GSK (GSK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GSK

Date Open High Low Close* Volume
27/06/2001 2,472.50p 2,472.50p 2,472.50p 2,472.50p 9984078
26/06/2001 2,436.25p 2,436.25p 2,436.25p 2,436.25p 16341251
25/06/2001 2,498.75p 2,498.75p 2,498.75p 2,498.75p 10115821
22/06/2001 2,515.00p 2,515.00p 2,515.00p 2,515.00p 17991462
21/06/2001 2,505.00p 2,505.00p 2,505.00p 2,505.00p 10434090
20/06/2001 2,497.50p 2,497.50p 2,497.50p 2,497.50p 17682652
19/06/2001 2,426.25p 2,426.25p 2,426.25p 2,426.25p 8068967
18/06/2001 2,437.50p 2,437.50p 2,437.50p 2,437.50p 9751135
15/06/2001 2,485.00p 2,485.00p 2,485.00p 2,485.00p 10693135
14/06/2001 2,481.25p 2,481.25p 2,481.25p 2,481.25p 11350482
13/06/2001 2,477.50p 2,477.50p 2,477.50p 2,477.50p 9692257
12/06/2001 2,476.25p 2,476.25p 2,476.25p 2,476.25p 12333223
11/06/2001 2,460.00p 2,460.00p 2,460.00p 2,460.00p 6856490
08/06/2001 2,475.00p 2,475.00p 2,475.00p 2,475.00p 12274490
07/06/2001 2,490.00p 2,490.00p 2,490.00p 2,490.00p 10287530
06/06/2001 2,462.50p 2,462.50p 2,462.50p 2,462.50p 7607686
05/06/2001 2,463.75p 2,463.75p 2,463.75p 2,463.75p 7430904
04/06/2001 2,441.25p 2,441.25p 2,441.25p 2,441.25p 5777620
01/06/2001 2,431.25p 2,431.25p 2,431.25p 2,431.25p 10304565
31/05/2001 2,390.00p 2,390.00p 2,390.00p 2,390.00p 8065934
30/05/2001 2,393.75p 2,393.75p 2,393.75p 2,393.75p 11752342
29/05/2001 2,365.00p 2,365.00p 2,365.00p 2,365.00p 8331224
25/05/2001 2,348.75p 2,348.75p 2,348.75p 2,348.75p 8960374
24/05/2001 2,383.75p 2,383.75p 2,383.75p 2,383.75p 6436186
23/05/2001 2,358.75p 2,358.75p 2,358.75p 2,358.75p 6600765
22/05/2001 2,387.50p 2,387.50p 2,387.50p 2,387.50p 9565493
21/05/2001 2,418.75p 2,418.75p 2,418.75p 2,418.75p 8075419
18/05/2001 2,418.75p 2,418.75p 2,418.75p 2,418.75p 9160169
17/05/2001 2,421.25p 2,421.25p 2,421.25p 2,421.25p 10803350
16/05/2001 2,443.75p 2,443.75p 2,443.75p 2,443.75p 12006134
15/05/2001 2,416.25p 2,416.25p 2,416.25p 2,416.25p 9016101
14/05/2001 2,341.25p 2,341.25p 2,341.25p 2,341.25p 8417455
11/05/2001 2,421.25p 2,421.25p 2,421.25p 2,421.25p 9173346
10/05/2001 2,451.25p 2,451.25p 2,451.25p 2,451.25p 12723840
09/05/2001 2,387.50p 2,387.50p 2,387.50p 2,387.50p 5565770
08/05/2001 2,397.50p 2,397.50p 2,397.50p 2,397.50p 12419703
04/05/2001 2,362.50p 2,362.50p 2,362.50p 2,362.50p 11133164
03/05/2001 2,292.50p 2,292.50p 2,292.50p 2,292.50p 12652988
02/05/2001 2,300.00p 2,300.00p 2,300.00p 2,300.00p 9215284
01/05/2001 2,291.25p 2,291.25p 2,291.25p 2,291.25p 4561198
30/04/2001 2,308.75p 2,308.75p 2,308.75p 2,308.75p 5514965
27/04/2001 2,315.00p 2,315.00p 2,315.00p 2,315.00p 8221450
26/04/2001 2,310.00p 2,310.00p 2,310.00p 2,310.00p 6986094
25/04/2001 2,292.50p 2,292.50p 2,292.50p 2,292.50p 10992537
24/04/2001 2,231.25p 2,231.25p 2,231.25p 2,231.25p 9980986
23/04/2001 2,262.50p 2,262.50p 2,262.50p 2,262.50p 7323474
20/04/2001 2,216.25p 2,216.25p 2,216.25p 2,216.25p 11544693
19/04/2001 2,175.00p 2,175.00p 2,175.00p 2,175.00p 14374758
18/04/2001 2,260.00p 2,260.00p 2,260.00p 2,260.00p 10614234
17/04/2001 2,337.50p 2,337.50p 2,337.50p 2,337.50p 10810275
12/04/2001 2,278.75p 2,278.75p 2,278.75p 2,278.75p 8003243
11/04/2001 2,258.75p 2,258.75p 2,258.75p 2,258.75p 8253871
10/04/2001 2,315.00p 2,315.00p 2,315.00p 2,315.00p 8163138
09/04/2001 2,276.25p 2,276.25p 2,276.25p 2,276.25p 8191754
06/04/2001 2,248.75p 2,248.75p 2,248.75p 2,248.75p 12955150
05/04/2001 2,296.25p 2,296.25p 2,296.25p 2,296.25p 9370932
04/04/2001 2,242.50p 2,242.50p 2,242.50p 2,242.50p 11120014
03/04/2001 2,250.00p 2,250.00p 2,250.00p 2,250.00p 8933275
02/04/2001 2,273.75p 2,273.75p 2,273.75p 2,273.75p 7581823
30/03/2001 2,301.25p 2,301.25p 2,301.25p 2,301.25p 11857251
29/03/2001 2,241.25p 2,241.25p 2,241.25p 2,241.25p 13908606
28/03/2001 2,266.25p 2,266.25p 2,266.25p 2,266.25p 9928444
27/03/2001 2,322.50p 2,322.50p 2,322.50p 2,322.50p 11792646
26/03/2001 2,223.75p 2,223.75p 2,223.75p 2,223.75p 9277214
23/03/2001 2,175.00p 2,175.00p 2,175.00p 2,175.00p 9077063
22/03/2001 2,112.50p 2,112.50p 2,112.50p 2,112.50p 17273748
21/03/2001 2,215.00p 2,215.00p 2,215.00p 2,215.00p 11235883
20/03/2001 2,220.00p 2,220.00p 2,220.00p 2,220.00p 13747626
19/03/2001 2,156.25p 2,156.25p 2,156.25p 2,156.25p 7716422
16/03/2001 2,172.50p 2,172.50p 2,172.50p 2,172.50p 13808378
15/03/2001 2,250.00p 2,250.00p 2,250.00p 2,250.00p 10379985
14/03/2001 2,247.50p 2,247.50p 2,247.50p 2,247.50p 11256475
13/03/2001 2,256.25p 2,256.25p 2,256.25p 2,256.25p 6774757
12/03/2001 2,318.75p 2,318.75p 2,318.75p 2,318.75p 4970542
09/03/2001 2,332.50p 2,332.50p 2,332.50p 2,332.50p 6221617
08/03/2001 2,303.75p 2,303.75p 2,303.75p 2,303.75p 11015215
07/03/2001 2,310.00p 2,310.00p 2,310.00p 2,310.00p 6277399
06/03/2001 2,320.00p 2,320.00p 2,320.00p 2,320.00p 8685853
05/03/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 8811402
02/03/2001 2,392.50p 2,392.50p 2,392.50p 2,392.50p 10293115
01/03/2001 2,393.75p 2,393.75p 2,393.75p 2,393.75p 10344387
28/02/2001 2,381.25p 2,381.25p 2,381.25p 2,381.25p 8764730
27/02/2001 2,370.00p 2,370.00p 2,370.00p 2,370.00p 5978938
26/02/2001 2,345.00p 2,345.00p 2,345.00p 2,345.00p 11853514
23/02/2001 2,402.50p 2,402.50p 2,402.50p 2,402.50p 12373088
22/02/2001 2,456.25p 2,456.25p 2,456.25p 2,456.25p 22714134
21/02/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 17413600
20/02/2001 2,306.25p 2,306.25p 2,306.25p 2,306.25p 13291061
19/02/2001 2,400.00p 2,400.00p 2,400.00p 2,400.00p 8923674
16/02/2001 2,353.75p 2,353.75p 2,353.75p 2,353.75p 8578390
15/02/2001 2,372.50p 2,372.50p 2,372.50p 2,372.50p 10827310
14/02/2001 2,386.25p 2,386.25p 2,386.25p 2,386.25p 10785214
13/02/2001 2,382.50p 2,382.50p 2,382.50p 2,382.50p 13761213
12/02/2001 2,323.75p 2,323.75p 2,323.75p 2,323.75p 6620722
09/02/2001 2,298.75p 2,298.75p 2,298.75p 2,298.75p 6889551
08/02/2001 2,297.50p 2,297.50p 2,297.50p 2,297.50p 13521725
07/02/2001 2,318.75p 2,318.75p 2,318.75p 2,318.75p 10116550
06/02/2001 2,325.00p 2,325.00p 2,325.00p 2,325.00p 7241664
05/02/2001 2,312.50p 2,312.50p 2,312.50p 2,312.50p 10036658
02/02/2001 2,262.50p 2,262.50p 2,262.50p 2,262.50p 6080472
01/02/2001 2,255.00p 2,255.00p 2,255.00p 2,255.00p 14167965
31/01/2001 2,243.75p 2,243.75p 2,243.75p 2,243.75p 19242268
30/01/2001 2,216.25p 2,216.25p 2,216.25p 2,216.25p 10066004
29/01/2001 2,246.25p 2,246.25p 2,246.25p 2,246.25p 9750352
26/01/2001 2,298.75p 2,298.75p 2,298.75p 2,298.75p 14527371
25/01/2001 2,220.00p 2,220.00p 2,220.00p 2,220.00p 10513482
24/01/2001 2,207.50p 2,207.50p 2,207.50p 2,207.50p 11240034
23/01/2001 2,253.75p 2,253.75p 2,253.75p 2,253.75p 9555633
22/01/2001 2,265.00p 2,265.00p 2,265.00p 2,265.00p 8981698
19/01/2001 2,248.75p 2,248.75p 2,248.75p 2,248.75p 15952573
18/01/2001 2,250.00p 2,250.00p 2,250.00p 2,250.00p 11813914
17/01/2001 2,252.50p 2,252.50p 2,252.50p 2,252.50p 13493933
16/01/2001 2,243.75p 2,243.75p 2,243.75p 2,243.75p 16715386
15/01/2001 2,237.50p 2,237.50p 2,237.50p 2,237.50p 4448489
12/01/2001 2,217.50p 2,217.50p 2,217.50p 2,217.50p 11967670
11/01/2001 2,247.50p 2,247.50p 2,247.50p 2,247.50p 13428720
10/01/2001 2,192.50p 2,192.50p 2,192.50p 2,192.50p 15256662
09/01/2001 2,162.50p 2,162.50p 2,162.50p 2,162.50p 16733949
08/01/2001 2,165.00p 2,165.00p 2,165.00p 2,165.00p 12829871
05/01/2001 2,143.75p 2,143.75p 2,143.75p 2,143.75p 30656148
04/01/2001 2,170.00p 2,170.00p 2,170.00p 2,170.00p 23494532
03/01/2001 2,321.25p 2,321.25p 2,321.25p 2,321.25p 6396772
02/01/2001 2,365.00p 2,365.00p 2,365.00p 2,365.00p 7674650
29/12/2000 2,362.50p 2,362.50p 2,362.50p 2,362.50p 2879026
28/12/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 6157430
27/12/2000 2,346.25p 2,346.25p 2,346.25p 2,346.25p 13290085
22/12/2000 2,310.00p 2,310.00p 2,310.00p 2,310.00p 2993449
21/12/2000 2,308.75p 2,308.75p 2,308.75p 2,308.75p 5819790
20/12/2000 2,346.25p 2,346.25p 2,346.25p 2,346.25p 9655403
19/12/2000 2,318.75p 2,318.75p 2,318.75p 2,318.75p 15336490
18/12/2000 2,365.00p 2,365.00p 2,365.00p 2,365.00p 6946544
15/12/2000 2,428.75p 2,428.75p 2,428.75p 2,428.75p 10940585
14/12/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 13309783
13/12/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 11875353
12/12/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 16242262
11/12/2000 2,293.75p 2,293.75p 2,293.75p 2,293.75p 10212060
08/12/2000 2,318.75p 2,318.75p 2,318.75p 2,318.75p 6721810
07/12/2000 2,375.00p 2,375.00p 2,375.00p 2,375.00p 9942082
06/12/2000 2,402.50p 2,402.50p 2,402.50p 2,402.50p 15560390
05/12/2000 2,521.25p 2,521.25p 2,521.25p 2,521.25p 7288850
04/12/2000 2,443.75p 2,443.75p 2,443.75p 2,443.75p 5539064
01/12/2000 2,442.50p 2,442.50p 2,442.50p 2,442.50p 8717566
30/11/2000 2,571.25p 2,571.25p 2,571.25p 2,571.25p 8199649
29/11/2000 2,518.75p 2,518.75p 2,518.75p 2,518.75p 9623895
28/11/2000 2,573.75p 2,573.75p 2,573.75p 2,573.75p 6362230
27/11/2000 2,637.50p 2,637.50p 2,637.50p 2,637.50p 3668090
24/11/2000 2,623.75p 2,623.75p 2,623.75p 2,623.75p 3174504
23/11/2000 2,605.00p 2,605.00p 2,605.00p 2,605.00p 3003494
22/11/2000 2,550.00p 2,550.00p 2,550.00p 2,550.00p 4252618
21/11/2000 2,568.75p 2,568.75p 2,568.75p 2,568.75p 5069272
20/11/2000 2,538.75p 2,538.75p 2,538.75p 2,538.75p 2539462
17/11/2000 2,550.00p 2,550.00p 2,550.00p 2,550.00p 4498306
16/11/2000 2,511.25p 2,511.25p 2,511.25p 2,511.25p 8647790
15/11/2000 2,536.25p 2,536.25p 2,536.25p 2,536.25p 5280763
14/11/2000 2,535.00p 2,535.00p 2,535.00p 2,535.00p 8210603
13/11/2000 2,575.00p 2,575.00p 2,575.00p 2,575.00p 3126833
10/11/2000 2,600.00p 2,600.00p 2,600.00p 2,600.00p 4331290
09/11/2000 2,628.75p 2,628.75p 2,628.75p 2,628.75p 5689360
08/11/2000 2,598.75p 2,598.75p 2,598.75p 2,598.75p 11153207
07/11/2000 2,526.25p 2,526.25p 2,526.25p 2,526.25p 3459618
06/11/2000 2,543.75p 2,543.75p 2,543.75p 2,543.75p 4734662
03/11/2000 2,496.25p 2,496.25p 2,496.25p 2,496.25p 4100815
02/11/2000 2,477.50p 2,477.50p 2,477.50p 2,477.50p 5252386
01/11/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 7036873
31/10/2000 2,480.00p 2,480.00p 2,480.00p 2,480.00p 7274531
30/10/2000 2,585.00p 2,585.00p 2,585.00p 2,585.00p 4982283
27/10/2000 2,532.50p 2,532.50p 2,532.50p 2,532.50p 4713633
26/10/2000 2,555.00p 2,555.00p 2,555.00p 2,555.00p 5494379
25/10/2000 2,502.50p 2,502.50p 2,502.50p 2,502.50p 5493513
24/10/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 8658013
23/10/2000 2,475.00p 2,475.00p 2,475.00p 2,475.00p 5483478
20/10/2000 2,425.00p 2,425.00p 2,425.00p 2,425.00p 7260925
19/10/2000 2,496.25p 2,496.25p 2,496.25p 2,496.25p 7907417
18/10/2000 2,560.00p 2,560.00p 2,560.00p 2,560.00p 7120370
17/10/2000 2,531.25p 2,531.25p 2,531.25p 2,531.25p 7017507
16/10/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 5018901
13/10/2000 2,486.25p 2,486.25p 2,486.25p 2,486.25p 4231230
12/10/2000 2,462.50p 2,462.50p 2,462.50p 2,462.50p 3869664
11/10/2000 2,498.75p 2,498.75p 2,498.75p 2,498.75p 7817833
10/10/2000 2,556.25p 2,556.25p 2,556.25p 2,556.25p 8835754
09/10/2000 2,558.75p 2,558.75p 2,558.75p 2,558.75p 2229846
06/10/2000 2,571.25p 2,571.25p 2,571.25p 2,571.25p 6124918
05/10/2000 2,557.50p 2,557.50p 2,557.50p 2,557.50p 5044588
04/10/2000 2,575.00p 2,575.00p 2,575.00p 2,575.00p 7189022
03/10/2000 2,512.50p 2,512.50p 2,512.50p 2,512.50p 5605026
02/10/2000 2,527.50p 2,527.50p 2,527.50p 2,527.50p 5806396
29/09/2000 2,560.00p 2,560.00p 2,560.00p 2,560.00p 9356307
28/09/2000 2,505.00p 2,505.00p 2,505.00p 2,505.00p 6750900
27/09/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 4434559
26/09/2000 2,455.00p 2,455.00p 2,455.00p 2,455.00p 3602558
25/09/2000 2,507.50p 2,507.50p 2,507.50p 2,507.50p 8411430
22/09/2000 2,500.00p 2,500.00p 2,500.00p 2,500.00p 4816969
21/09/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 8124845
20/09/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 2297323
19/09/2000 2,411.25p 2,411.25p 2,411.25p 2,411.25p 3982997
18/09/2000 2,411.25p 2,411.25p 2,411.25p 2,411.25p 3368696
15/09/2000 2,375.00p 2,375.00p 2,375.00p 2,375.00p 6069720
14/09/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 5646869
13/09/2000 2,431.25p 2,431.25p 2,431.25p 2,431.25p 5207167
12/09/2000 2,468.75p 2,468.75p 2,468.75p 2,468.75p 5623606

*Close Price adjusted for both dividends and splits