GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 4726938
08/09/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 3196777
07/09/2000 2,408.75p 2,408.75p 2,408.75p 2,408.75p 3134998
06/09/2000 2,412.50p 2,412.50p 2,412.50p 2,412.50p 4630526
05/09/2000 2,403.75p 2,403.75p 2,403.75p 2,403.75p 4174216
04/09/2000 2,497.50p 2,497.50p 2,497.50p 2,497.50p 2529596
01/09/2000 2,461.25p 2,461.25p 2,461.25p 2,461.25p 6484570
31/08/2000 2,476.25p 2,476.25p 2,476.25p 2,476.25p 3372618
30/08/2000 2,437.50p 2,437.50p 2,437.50p 2,437.50p 3884429
29/08/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 5898340
25/08/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 3347418
24/08/2000 2,495.00p 2,495.00p 2,495.00p 2,495.00p 3604306
23/08/2000 2,506.25p 2,506.25p 2,506.25p 2,506.25p 3971596
22/08/2000 2,512.50p 2,512.50p 2,512.50p 2,512.50p 5374748
21/08/2000 2,481.25p 2,481.25p 2,481.25p 2,481.25p 2333490
18/08/2000 2,458.75p 2,458.75p 2,458.75p 2,458.75p 4794559
17/08/2000 2,470.00p 2,470.00p 2,470.00p 2,470.00p 4722230
16/08/2000 2,445.00p 2,445.00p 2,445.00p 2,445.00p 8282900
15/08/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 5375373
14/08/2000 2,435.00p 2,435.00p 2,435.00p 2,435.00p 4217746
11/08/2000 2,407.50p 2,407.50p 2,407.50p 2,407.50p 3228628
10/08/2000 2,367.50p 2,367.50p 2,367.50p 2,367.50p 11411816
09/08/2000 2,407.50p 2,407.50p 2,407.50p 2,407.50p 4279033
08/08/2000 2,396.25p 2,396.25p 2,396.25p 2,396.25p 10426537
07/08/2000 2,460.00p 2,460.00p 2,460.00p 2,460.00p 3820451
04/08/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 4823738
03/08/2000 2,490.00p 2,490.00p 2,490.00p 2,490.00p 4437166
02/08/2000 2,483.75p 2,483.75p 2,483.75p 2,483.75p 5257018
01/08/2000 2,437.50p 2,437.50p 2,437.50p 2,437.50p 4584337
31/07/2000 2,402.50p 2,402.50p 2,402.50p 2,402.50p 6656736
28/07/2000 2,443.75p 2,443.75p 2,443.75p 2,443.75p 6984732
27/07/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 13002412
26/07/2000 2,305.00p 2,305.00p 2,305.00p 2,305.00p 3059423
25/07/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 5245458
24/07/2000 2,238.75p 2,238.75p 2,238.75p 2,238.75p 5780749
21/07/2000 2,248.75p 2,248.75p 2,248.75p 2,248.75p 5013183
20/07/2000 2,275.00p 2,275.00p 2,275.00p 2,275.00p 9965341
19/07/2000 2,271.25p 2,271.25p 2,271.25p 2,271.25p 6202762
18/07/2000 2,312.50p 2,312.50p 2,312.50p 2,312.50p 5356891
17/07/2000 2,350.00p 2,350.00p 2,350.00p 2,350.00p 12066873
14/07/2000 2,277.50p 2,277.50p 2,277.50p 2,277.50p 8515882
13/07/2000 2,388.75p 2,388.75p 2,388.75p 2,388.75p 6239726
12/07/2000 2,467.50p 2,467.50p 2,467.50p 2,467.50p 5312098
11/07/2000 2,462.50p 2,462.50p 2,462.50p 2,462.50p 5834208
10/07/2000 2,427.50p 2,427.50p 2,427.50p 2,427.50p 2419679
07/07/2000 2,455.00p 2,455.00p 2,455.00p 2,455.00p 5925576
06/07/2000 2,461.25p 2,461.25p 2,461.25p 2,461.25p 7652267
05/07/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 10054393
04/07/2000 2,482.50p 2,482.50p 2,482.50p 2,482.50p 4167366
03/07/2000 2,525.00p 2,525.00p 2,525.00p 2,525.00p 7270270
30/06/2000 2,408.75p 2,408.75p 2,408.75p 2,408.75p 7858242
29/06/2000 2,400.00p 2,400.00p 2,400.00p 2,400.00p 5438276
28/06/2000 2,390.00p 2,390.00p 2,390.00p 2,390.00p 8100371
27/06/2000 2,347.50p 2,347.50p 2,347.50p 2,347.50p 8159888
26/06/2000 2,306.25p 2,306.25p 2,306.25p 2,306.25p 4385138
23/06/2000 2,343.75p 2,343.75p 2,343.75p 2,343.75p 6626550
22/06/2000 2,351.25p 2,351.25p 2,351.25p 2,351.25p 7028152
21/06/2000 2,401.25p 2,401.25p 2,401.25p 2,401.25p 7529138
20/06/2000 2,330.00p 2,330.00p 2,330.00p 2,330.00p 3681260
19/06/2000 2,342.50p 2,342.50p 2,342.50p 2,342.50p 2756998
16/06/2000 2,327.50p 2,327.50p 2,327.50p 2,327.50p 5758471
15/06/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 9082386
14/06/2000 2,308.75p 2,308.75p 2,308.75p 2,308.75p 9514996
13/06/2000 2,247.50p 2,247.50p 2,247.50p 2,247.50p 5172827
12/06/2000 2,210.00p 2,210.00p 2,210.00p 2,210.00p 1693659
09/06/2000 2,212.50p 2,212.50p 2,212.50p 2,212.50p 6226949
08/06/2000 2,222.50p 2,222.50p 2,222.50p 2,222.50p 5011086
07/06/2000 2,250.00p 2,250.00p 2,250.00p 2,250.00p 7142206
06/06/2000 2,187.50p 2,187.50p 2,187.50p 2,187.50p 15680347
05/06/2000 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10622107
02/06/2000 2,363.75p 2,363.75p 2,363.75p 2,363.75p 6802298
01/06/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 4509998
31/05/2000 2,362.50p 2,362.50p 2,362.50p 2,362.50p 7566353
30/05/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 6684684
26/05/2000 2,413.75p 2,413.75p 2,413.75p 2,413.75p 4111726
25/05/2000 2,466.25p 2,466.25p 2,466.25p 2,466.25p 7866453
24/05/2000 2,491.25p 2,491.25p 2,491.25p 2,491.25p 4318705
23/05/2000 2,482.50p 2,482.50p 2,482.50p 2,482.50p 6046103
22/05/2000 2,508.75p 2,508.75p 2,508.75p 2,508.75p 5997462
19/05/2000 2,517.50p 2,517.50p 2,517.50p 2,517.50p 6203120
18/05/2000 2,513.75p 2,513.75p 2,513.75p 2,513.75p 7850660
17/05/2000 2,460.00p 2,460.00p 2,460.00p 2,460.00p 2241118
16/05/2000 2,483.75p 2,483.75p 2,483.75p 2,483.75p 8809860
15/05/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 2977650
12/05/2000 2,448.75p 2,448.75p 2,448.75p 2,448.75p 3554766
11/05/2000 2,450.00p 2,450.00p 2,450.00p 2,450.00p 7883029
10/05/2000 2,387.50p 2,387.50p 2,387.50p 2,387.50p 6820030
09/05/2000 2,442.50p 2,442.50p 2,442.50p 2,442.50p 4192602
08/05/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 4436478
05/05/2000 2,342.50p 2,342.50p 2,342.50p 2,342.50p 7160338
04/05/2000 2,353.75p 2,353.75p 2,353.75p 2,353.75p 4398942
03/05/2000 2,305.00p 2,305.00p 2,305.00p 2,305.00p 6380723
02/05/2000 2,403.75p 2,403.75p 2,403.75p 2,403.75p 4580520
28/04/2000 2,476.25p 2,476.25p 2,476.25p 2,476.25p 4710394
27/04/2000 2,395.00p 2,395.00p 2,395.00p 2,395.00p 7393155
26/04/2000 2,416.25p 2,416.25p 2,416.25p 2,416.25p 9318762
25/04/2000 2,540.00p 2,540.00p 2,540.00p 2,540.00p 17621572
20/04/2000 2,447.50p 2,447.50p 2,447.50p 2,447.50p 7757848
19/04/2000 2,377.50p 2,377.50p 2,377.50p 2,377.50p 5163640
18/04/2000 2,296.25p 2,296.25p 2,296.25p 2,296.25p 4271634
17/04/2000 2,263.75p 2,263.75p 2,263.75p 2,263.75p 4508352
14/04/2000 2,287.50p 2,287.50p 2,287.50p 2,287.50p 7238962
13/04/2000 2,377.50p 2,377.50p 2,377.50p 2,377.50p 5796598
12/04/2000 2,436.25p 2,436.25p 2,436.25p 2,436.25p 9047645
11/04/2000 2,420.00p 2,420.00p 2,420.00p 2,420.00p 10484628
10/04/2000 2,363.75p 2,363.75p 2,363.75p 2,363.75p 4439705
07/04/2000 2,287.50p 2,287.50p 2,287.50p 2,287.50p 6269931
06/04/2000 2,301.25p 2,301.25p 2,301.25p 2,301.25p 12827579
05/04/2000 2,420.00p 2,420.00p 2,420.00p 2,420.00p 4895114
04/04/2000 2,438.75p 2,438.75p 2,438.75p 2,438.75p 12636855
03/04/2000 2,368.75p 2,368.75p 2,368.75p 2,368.75p 10181855
31/03/2000 2,243.75p 2,243.75p 2,243.75p 2,243.75p 9010079
30/03/2000 2,163.75p 2,163.75p 2,163.75p 2,163.75p 8779874
29/03/2000 2,170.00p 2,170.00p 2,170.00p 2,170.00p 6525897
28/03/2000 2,126.25p 2,126.25p 2,126.25p 2,126.25p 6800774
27/03/2000 2,236.25p 2,236.25p 2,236.25p 2,236.25p 4709398
24/03/2000 2,300.00p 2,300.00p 2,300.00p 2,300.00p 6585003
23/03/2000 2,248.75p 2,248.75p 2,248.75p 2,248.75p 4545454
22/03/2000 2,320.00p 2,320.00p 2,320.00p 2,320.00p 6323962
21/03/2000 2,325.00p 2,325.00p 2,325.00p 2,325.00p 11792778
20/03/2000 2,232.50p 2,232.50p 2,232.50p 2,232.50p 3994425
17/03/2000 2,225.00p 2,225.00p 2,225.00p 2,225.00p 10909050
16/03/2000 2,253.75p 2,253.75p 2,253.75p 2,253.75p 14413218
15/03/2000 2,271.25p 2,271.25p 2,271.25p 2,271.25p 12786045
14/03/2000 2,106.25p 2,106.25p 2,106.25p 2,106.25p 6606069
13/03/2000 2,085.00p 2,085.00p 2,085.00p 2,085.00p 10205283
10/03/2000 2,015.00p 2,015.00p 2,015.00p 2,015.00p 9054055
09/03/2000 1,955.00p 1,955.00p 1,955.00p 1,955.00p 7805109
08/03/2000 1,881.25p 1,881.25p 1,881.25p 1,881.25p 11577530
07/03/2000 1,918.75p 1,918.75p 1,918.75p 1,918.75p 7856544
06/03/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 5928013
03/03/2000 1,888.75p 1,888.75p 1,888.75p 1,888.75p 4050997
02/03/2000 1,983.75p 1,983.75p 1,983.75p 1,983.75p 7687725
01/03/2000 2,005.00p 2,005.00p 2,005.00p 2,005.00p 9198442
29/02/2000 1,897.50p 1,897.50p 1,897.50p 1,897.50p 8633068
28/02/2000 1,871.25p 1,871.25p 1,871.25p 1,871.25p 6165622
25/02/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 7965034
24/02/2000 1,857.50p 1,857.50p 1,857.50p 1,857.50p 9294157
23/02/2000 1,807.50p 1,807.50p 1,807.50p 1,807.50p 5031000
22/02/2000 1,800.00p 1,800.00p 1,800.00p 1,800.00p 9970490
21/02/2000 1,811.25p 1,811.25p 1,811.25p 1,811.25p 12842937
18/02/2000 1,838.75p 1,838.75p 1,838.75p 1,838.75p 8422222
17/02/2000 1,840.00p 1,840.00p 1,840.00p 1,840.00p 15856534
16/02/2000 1,823.75p 1,823.75p 1,823.75p 1,823.75p 12308122
15/02/2000 1,886.25p 1,886.25p 1,886.25p 1,886.25p 8521393
14/02/2000 1,876.25p 1,876.25p 1,876.25p 1,876.25p 4645372
11/02/2000 1,908.75p 1,908.75p 1,908.75p 1,908.75p 9596427
10/02/2000 1,948.75p 1,948.75p 1,948.75p 1,948.75p 7923817
09/02/2000 1,953.75p 1,953.75p 1,953.75p 1,953.75p 6950538
08/02/2000 1,902.50p 1,902.50p 1,902.50p 1,902.50p 15566490
07/02/2000 1,881.25p 1,881.25p 1,881.25p 1,881.25p 8252324
04/02/2000 1,923.75p 1,923.75p 1,923.75p 1,923.75p 6430706
03/02/2000 1,996.25p 1,996.25p 1,996.25p 1,996.25p 5395933
02/02/2000 2,030.00p 2,030.00p 2,030.00p 2,030.00p 6490847
01/02/2000 1,968.75p 1,968.75p 1,968.75p 1,968.75p 5986152
28/01/2000 2,037.50p 2,037.50p 2,037.50p 2,037.50p 8320739
25/01/2000 1,918.75p 1,918.75p 1,918.75p 1,918.75p 8918994
24/01/2000 1,970.00p 1,970.00p 1,970.00p 1,970.00p 5359830
21/01/2000 2,065.00p 2,065.00p 2,065.00p 2,065.00p 6325272
18/01/2000 2,113.75p 2,113.75p 2,113.75p 2,113.75p 10476030
17/01/2000 2,165.00p 2,165.00p 2,165.00p 2,165.00p 22593228
14/01/2000 2,272.50p 2,272.50p 2,272.50p 2,272.50p 18404938
13/01/2000 2,175.00p 2,175.00p 2,175.00p 2,175.00p 7181291
12/01/2000 2,236.25p 2,236.25p 2,236.25p 2,236.25p 7414716
11/01/2000 2,216.25p 2,216.25p 2,216.25p 2,216.25p 8175427
10/01/2000 2,201.25p 2,201.25p 2,201.25p 2,201.25p 6130086
07/01/2000 2,161.25p 2,161.25p 2,161.25p 2,161.25p 11069652
06/01/2000 2,086.25p 2,086.25p 2,086.25p 2,086.25p 5689263
05/01/2000 2,108.75p 2,108.75p 2,108.75p 2,108.75p 4132795
04/01/2000 2,112.50p 2,112.50p 2,112.50p 2,112.50p 4912823
03/01/2000 2,187.50p 2,187.50p 2,187.50p 2,187.50p 0
30/12/1999 2,163.13p 2,163.13p 2,163.13p 2,163.13p 994194
29/12/1999 2,142.50p 2,142.50p 2,142.50p 2,142.50p 2461349
24/12/1999 2,093.13p 2,093.13p 2,093.13p 2,093.13p 907922
23/12/1999 2,075.00p 2,075.00p 2,075.00p 2,075.00p 1490603
22/12/1999 2,056.25p 2,056.25p 2,056.25p 2,056.25p 2459720
21/12/1999 2,074.37p 2,074.37p 2,074.37p 2,074.37p 4730142
20/12/1999 2,102.50p 2,102.50p 2,102.50p 2,102.50p 3013842
17/12/1999 2,096.25p 2,096.25p 2,096.25p 2,096.25p 8436974
16/12/1999 2,078.75p 2,078.75p 2,078.75p 2,078.75p 4803142
14/12/1999 2,081.25p 2,081.25p 2,081.25p 2,081.25p 8298586
13/12/1999 2,123.75p 2,123.75p 2,123.75p 2,123.75p 4310150
10/12/1999 2,138.75p 2,138.75p 2,138.75p 2,138.75p 7610071
09/12/1999 2,199.37p 2,199.37p 2,199.37p 2,199.37p 3820071
08/12/1999 2,248.13p 2,248.13p 2,248.13p 2,248.13p 4924584
07/12/1999 2,270.63p 2,270.63p 2,270.63p 2,270.63p 4402813
06/12/1999 2,326.87p 2,326.87p 2,326.87p 2,326.87p 6438518
03/12/1999 2,365.63p 2,365.63p 2,365.63p 2,365.63p 5541898
02/12/1999 2,349.37p 2,349.37p 2,349.37p 2,349.37p 7933784
01/12/1999 2,353.75p 2,353.75p 2,353.75p 2,353.75p 2949336
30/11/1999 2,380.62p 2,380.62p 2,380.62p 2,380.62p 5217262
29/11/1999 2,383.75p 2,383.75p 2,383.75p 2,383.75p 4111862
26/11/1999 2,376.25p 2,376.25p 2,376.25p 2,376.25p 4224918
25/11/1999 2,361.87p 2,361.87p 2,361.87p 2,361.87p 5118617
24/11/1999 2,319.38p 2,319.38p 2,319.38p 2,319.38p 4999890
23/11/1999 2,299.37p 2,299.37p 2,299.37p 2,299.37p 6603039
22/11/1999 2,284.38p 2,284.38p 2,284.38p 2,284.38p 3434844
19/11/1999 2,283.75p 2,283.75p 2,283.75p 2,283.75p 3064983
18/11/1999 2,253.75p 2,253.75p 2,253.75p 2,253.75p 6393995
17/11/1999 2,298.75p 2,298.75p 2,298.75p 2,298.75p 6165690

*Close Price adjusted for both dividends and splits