GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/11/1999 2,300.00p 2,300.00p 2,300.00p 2,300.00p 3475992
12/11/1999 2,292.50p 2,292.50p 2,292.50p 2,292.50p 3819443
11/11/1999 2,326.25p 2,326.25p 2,326.25p 2,326.25p 4456483
10/11/1999 2,321.88p 2,321.88p 2,321.88p 2,321.88p 7276722
09/11/1999 2,370.62p 2,370.62p 2,370.62p 2,370.62p 6551465
08/11/1999 2,345.62p 2,345.62p 2,345.62p 2,345.62p 3482030
05/11/1999 2,325.63p 2,325.63p 2,325.63p 2,325.63p 9033738
04/11/1999 2,260.00p 2,260.00p 2,260.00p 2,260.00p 12122965
03/11/1999 2,218.75p 2,218.75p 2,218.75p 2,218.75p 8796176
02/11/1999 2,215.63p 2,215.63p 2,215.63p 2,215.63p 5164373
01/11/1999 2,252.50p 2,252.50p 2,252.50p 2,252.50p 3584387
29/10/1999 2,235.00p 2,235.00p 2,235.00p 2,235.00p 7981290
28/10/1999 2,232.50p 2,232.50p 2,232.50p 2,232.50p 6674386
27/10/1999 2,246.25p 2,246.25p 2,246.25p 2,246.25p 4354772
26/10/1999 2,248.13p 2,248.13p 2,248.13p 2,248.13p 5953844
25/10/1999 2,233.75p 2,233.75p 2,233.75p 2,233.75p 5568714
22/10/1999 2,202.50p 2,202.50p 2,202.50p 2,202.50p 3719619
21/10/1999 2,223.13p 2,223.13p 2,223.13p 2,223.13p 6705023
20/10/1999 2,221.25p 2,221.25p 2,221.25p 2,221.25p 11340022
19/10/1999 2,251.25p 2,251.25p 2,251.25p 2,251.25p 7077462
18/10/1999 2,138.75p 2,138.75p 2,138.75p 2,138.75p 3815433
15/10/1999 2,156.25p 2,156.25p 2,156.25p 2,156.25p 13927530
14/10/1999 2,205.62p 2,205.62p 2,205.62p 2,205.62p 5031541
13/10/1999 2,216.88p 2,216.88p 2,216.88p 2,216.88p 6286002
12/10/1999 2,216.25p 2,216.25p 2,216.25p 2,216.25p 5532402
11/10/1999 2,197.50p 2,197.50p 2,197.50p 2,197.50p 9382763
08/10/1999 2,116.25p 2,116.25p 2,116.25p 2,116.25p 7136390
07/10/1999 2,053.13p 2,053.13p 2,053.13p 2,053.13p 7658778
06/10/1999 2,015.00p 2,015.00p 2,015.00p 2,015.00p 6544178
05/10/1999 2,012.50p 2,012.50p 2,012.50p 2,012.50p 6275930
04/10/1999 1,987.50p 1,987.50p 1,987.50p 1,987.50p 4832216
01/10/1999 1,950.00p 1,950.00p 1,950.00p 1,950.00p 7895210
30/09/1999 1,974.37p 1,974.37p 1,974.37p 1,974.37p 4436099
29/09/1999 1,981.25p 1,981.25p 1,981.25p 1,981.25p 5166517
28/09/1999 1,987.50p 1,987.50p 1,987.50p 1,987.50p 5012693
27/09/1999 1,983.12p 1,983.12p 1,983.12p 1,983.12p 4530913
24/09/1999 1,983.75p 1,983.75p 1,983.75p 1,983.75p 11448626
23/09/1999 1,994.38p 1,994.38p 1,994.38p 1,994.38p 5872511
22/09/1999 1,992.50p 1,992.50p 1,992.50p 1,992.50p 5879646
21/09/1999 2,045.00p 2,045.00p 2,045.00p 2,045.00p 12306190
20/09/1999 2,046.88p 2,046.88p 2,046.88p 2,046.88p 4422992
17/09/1999 2,021.88p 2,021.88p 2,021.88p 2,021.88p 7555419
16/09/1999 2,001.87p 2,001.87p 2,001.87p 2,001.87p 6290478
15/09/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 5972120
14/09/1999 2,041.25p 2,041.25p 2,041.25p 2,041.25p 3246742
13/09/1999 2,080.62p 2,080.62p 2,080.62p 2,080.62p 3523757
10/09/1999 2,093.75p 2,093.75p 2,093.75p 2,093.75p 3879597
09/09/1999 2,106.88p 2,106.88p 2,106.88p 2,106.88p 4083552
08/09/1999 2,101.25p 2,101.25p 2,101.25p 2,101.25p 2847742
07/09/1999 2,143.12p 2,143.12p 2,143.12p 2,143.12p 3198442
06/09/1999 2,151.87p 2,151.87p 2,151.87p 2,151.87p 2787368
03/09/1999 2,112.50p 2,112.50p 2,112.50p 2,112.50p 4454134
02/09/1999 2,062.50p 2,062.50p 2,062.50p 2,062.50p 3437596
01/09/1999 2,061.25p 2,061.25p 2,061.25p 2,061.25p 4302454
31/08/1999 2,078.13p 2,078.13p 2,078.13p 2,078.13p 4270627
27/08/1999 2,119.38p 2,119.38p 2,119.38p 2,119.38p 5334644
26/08/1999 2,125.00p 2,125.00p 2,125.00p 2,125.00p 4246361
25/08/1999 2,104.37p 2,104.37p 2,104.37p 2,104.37p 5110237
24/08/1999 2,088.75p 2,088.75p 2,088.75p 2,088.75p 4324050
23/08/1999 2,103.75p 2,103.75p 2,103.75p 2,103.75p 9149765
20/08/1999 2,035.00p 2,035.00p 2,035.00p 2,035.00p 3534147
19/08/1999 2,022.50p 2,022.50p 2,022.50p 2,022.50p 5144002
18/08/1999 2,008.13p 2,008.13p 2,008.13p 2,008.13p 5873670
17/08/1999 1,995.62p 1,995.62p 1,995.62p 1,995.62p 5117664
16/08/1999 2,000.62p 2,000.62p 2,000.62p 2,000.62p 3365754
13/08/1999 1,971.25p 1,971.25p 1,971.25p 1,971.25p 4343183
12/08/1999 1,952.50p 1,952.50p 1,952.50p 1,952.50p 4978866
11/08/1999 1,886.87p 1,886.87p 1,886.87p 1,886.87p 4431827
10/08/1999 1,900.00p 1,900.00p 1,900.00p 1,900.00p 5631004
09/08/1999 1,938.13p 1,938.13p 1,938.13p 1,938.13p 5776242
06/08/1999 1,937.50p 1,937.50p 1,937.50p 1,937.50p 6484782
05/08/1999 1,960.63p 1,960.63p 1,960.63p 1,960.63p 8906386
04/08/1999 2,008.75p 2,008.75p 2,008.75p 2,008.75p 7733106
03/08/1999 2,015.63p 2,015.63p 2,015.63p 2,015.63p 7785532
02/08/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 7691389
30/07/1999 1,979.38p 1,979.38p 1,979.38p 1,979.38p 13780122
29/07/1999 1,941.25p 1,941.25p 1,941.25p 1,941.25p 29613082
28/07/1999 2,150.00p 2,150.00p 2,150.00p 2,150.00p 10048630
27/07/1999 2,058.75p 2,058.75p 2,058.75p 2,058.75p 6684134
26/07/1999 2,011.87p 2,011.87p 2,011.87p 2,011.87p 8037032
23/07/1999 2,018.12p 2,018.12p 2,018.12p 2,018.12p 6956279
22/07/1999 2,066.88p 2,066.88p 2,066.88p 2,066.88p 10293122
21/07/1999 2,093.75p 2,093.75p 2,093.75p 2,093.75p 8214199
20/07/1999 2,148.12p 2,148.12p 2,148.12p 2,148.12p 4673252
19/07/1999 2,188.75p 2,188.75p 2,188.75p 2,188.75p 4450784
16/07/1999 2,198.75p 2,198.75p 2,198.75p 2,198.75p 2859008
15/07/1999 2,198.12p 2,198.12p 2,198.12p 2,198.12p 4307117
14/07/1999 2,195.63p 2,195.63p 2,195.63p 2,195.63p 5254558
13/07/1999 2,198.75p 2,198.75p 2,198.75p 2,198.75p 4886494
12/07/1999 2,202.50p 2,202.50p 2,202.50p 2,202.50p 6511585
09/07/1999 2,210.00p 2,210.00p 2,210.00p 2,210.00p 4669355
08/07/1999 2,251.25p 2,251.25p 2,251.25p 2,251.25p 7987249
07/07/1999 2,273.75p 2,273.75p 2,273.75p 2,273.75p 4480622
06/07/1999 2,286.87p 2,286.87p 2,286.87p 2,286.87p 5470850
05/07/1999 2,281.25p 2,281.25p 2,281.25p 2,281.25p 3609332
02/07/1999 2,296.88p 2,296.88p 2,296.88p 2,296.88p 5520072
01/07/1999 2,315.00p 2,315.00p 2,315.00p 2,315.00p 7595873
30/06/1999 2,195.63p 2,195.63p 2,195.63p 2,195.63p 5539960
29/06/1999 2,184.38p 2,184.38p 2,184.38p 2,184.38p 5578570
28/06/1999 2,209.38p 2,209.38p 2,209.38p 2,209.38p 2774949
25/06/1999 2,198.75p 2,198.75p 2,198.75p 2,198.75p 5212443
24/06/1999 2,179.37p 2,179.37p 2,179.37p 2,179.37p 7006327
23/06/1999 2,203.75p 2,203.75p 2,203.75p 2,203.75p 8978500
22/06/1999 2,235.63p 2,235.63p 2,235.63p 2,235.63p 4649310
21/06/1999 2,271.25p 2,271.25p 2,271.25p 2,271.25p 6970770
18/06/1999 2,263.75p 2,263.75p 2,263.75p 2,263.75p 5893396
17/06/1999 2,288.13p 2,288.13p 2,288.13p 2,288.13p 3377420
16/06/1999 2,305.62p 2,305.62p 2,305.62p 2,305.62p 5626826
15/06/1999 2,330.62p 2,330.62p 2,330.62p 2,330.62p 4074898
14/06/1999 2,343.13p 2,343.13p 2,343.13p 2,343.13p 3326557
11/06/1999 2,351.25p 2,351.25p 2,351.25p 2,351.25p 2844958
10/06/1999 2,350.63p 2,350.63p 2,350.63p 2,350.63p 4378532
09/06/1999 2,386.25p 2,386.25p 2,386.25p 2,386.25p 5021568
08/06/1999 2,338.75p 2,338.75p 2,338.75p 2,338.75p 7142936
07/06/1999 2,308.75p 2,308.75p 2,308.75p 2,308.75p 3299206
04/06/1999 2,255.62p 2,255.62p 2,255.62p 2,255.62p 2722878
03/06/1999 2,245.00p 2,245.00p 2,245.00p 2,245.00p 2624710
02/06/1999 2,239.38p 2,239.38p 2,239.38p 2,239.38p 5227887
01/06/1999 2,187.50p 2,187.50p 2,187.50p 2,187.50p 5938574
28/05/1999 2,166.87p 2,166.87p 2,166.87p 2,166.87p 4520112
27/05/1999 2,155.63p 2,155.63p 2,155.63p 2,155.63p 6682247
26/05/1999 2,187.50p 2,187.50p 2,187.50p 2,187.50p 6893874
25/05/1999 2,170.00p 2,170.00p 2,170.00p 2,170.00p 7636290
24/05/1999 2,211.87p 2,211.87p 2,211.87p 2,211.87p 4123344
21/05/1999 2,265.00p 2,265.00p 2,265.00p 2,265.00p 5111197
20/05/1999 2,218.75p 2,218.75p 2,218.75p 2,218.75p 7824523
19/05/1999 2,165.00p 2,165.00p 2,165.00p 2,165.00p 9087690
18/05/1999 2,183.12p 2,183.12p 2,183.12p 2,183.12p 10427418
17/05/1999 2,168.75p 2,168.75p 2,168.75p 2,168.75p 6099963
14/05/1999 2,282.50p 2,282.50p 2,282.50p 2,282.50p 5356202
13/05/1999 2,309.38p 2,309.38p 2,309.38p 2,309.38p 6687745
12/05/1999 2,271.25p 2,271.25p 2,271.25p 2,271.25p 5990765
11/05/1999 2,276.25p 2,276.25p 2,276.25p 2,276.25p 3094668
10/05/1999 2,235.63p 2,235.63p 2,235.63p 2,235.63p 4711891
07/05/1999 2,240.63p 2,240.63p 2,240.63p 2,240.63p 5684585
06/05/1999 2,263.75p 2,263.75p 2,263.75p 2,263.75p 6424425
05/05/1999 2,227.50p 2,227.50p 2,227.50p 2,227.50p 5004473
04/05/1999 2,333.75p 2,333.75p 2,333.75p 2,333.75p 4817923
30/04/1999 2,300.63p 2,300.63p 2,300.63p 2,300.63p 3540507
29/04/1999 2,303.75p 2,303.75p 2,303.75p 2,303.75p 6555828
28/04/1999 2,430.00p 2,430.00p 2,430.00p 2,430.00p 3549016
27/04/1999 2,435.63p 2,435.63p 2,435.63p 2,435.63p 4473422
26/04/1999 2,372.50p 2,372.50p 2,372.50p 2,372.50p 3281897
23/04/1999 2,370.62p 2,370.62p 2,370.62p 2,370.62p 3168282
22/04/1999 2,390.00p 2,390.00p 2,390.00p 2,390.00p 6783939
21/04/1999 2,328.13p 2,328.13p 2,328.13p 2,328.13p 7312424
20/04/1999 2,340.00p 2,340.00p 2,340.00p 2,340.00p 9231810
19/04/1999 2,385.00p 2,385.00p 2,385.00p 2,385.00p 6032302
16/04/1999 2,354.37p 2,354.37p 2,354.37p 2,354.37p 7691947
15/04/1999 2,438.75p 2,438.75p 2,438.75p 2,438.75p 10907716
14/04/1999 2,497.50p 2,497.50p 2,497.50p 2,497.50p 4012991
13/04/1999 2,525.00p 2,525.00p 2,525.00p 2,525.00p 3732478
12/04/1999 2,493.75p 2,493.75p 2,493.75p 2,493.75p 5057326
09/04/1999 2,506.25p 2,506.25p 2,506.25p 2,506.25p 5490447
08/04/1999 2,691.25p 2,691.25p 2,691.25p 2,691.25p 6086324
07/04/1999 2,750.62p 2,750.62p 2,750.62p 2,750.62p 10213386
06/04/1999 2,715.00p 2,715.00p 2,715.00p 2,715.00p 6864466
01/04/1999 2,651.87p 2,651.87p 2,651.87p 2,651.87p 7119344
31/03/1999 2,552.50p 2,552.50p 2,552.50p 2,552.50p 6752686
30/03/1999 2,493.75p 2,493.75p 2,493.75p 2,493.75p 5792357
29/03/1999 2,473.75p 2,473.75p 2,473.75p 2,473.75p 8341444
26/03/1999 2,360.00p 2,360.00p 2,360.00p 2,360.00p 7188049
25/03/1999 2,338.75p 2,338.75p 2,338.75p 2,338.75p 7067938
24/03/1999 2,329.38p 2,329.38p 2,329.38p 2,329.38p 6768027
23/03/1999 2,340.00p 2,340.00p 2,340.00p 2,340.00p 6541574
22/03/1999 2,376.25p 2,376.25p 2,376.25p 2,376.25p 8497106
19/03/1999 2,425.63p 2,425.63p 2,425.63p 2,425.63p 5340342
18/03/1999 2,428.75p 2,428.75p 2,428.75p 2,428.75p 4296247
17/03/1999 2,441.88p 2,441.88p 2,441.88p 2,441.88p 4688214
16/03/1999 2,465.63p 2,465.63p 2,465.63p 2,465.63p 6801114
15/03/1999 2,445.63p 2,445.63p 2,445.63p 2,445.63p 3836814
12/03/1999 2,464.37p 2,464.37p 2,464.37p 2,464.37p 4807994
11/03/1999 2,499.38p 2,499.38p 2,499.38p 2,499.38p 5997169
10/03/1999 2,495.00p 2,495.00p 2,495.00p 2,495.00p 3550853
09/03/1999 2,490.63p 2,490.63p 2,490.63p 2,490.63p 5155868
08/03/1999 2,452.50p 2,452.50p 2,452.50p 2,452.50p 3999040
05/03/1999 2,412.50p 2,412.50p 2,412.50p 2,412.50p 5265862
04/03/1999 2,385.00p 2,385.00p 2,385.00p 2,385.00p 7243598
03/03/1999 2,381.88p 2,381.88p 2,381.88p 2,381.88p 5452630
02/03/1999 2,421.88p 2,421.88p 2,421.88p 2,421.88p 4015504
01/03/1999 2,395.00p 2,395.00p 2,395.00p 2,395.00p 4010267
26/02/1999 2,540.63p 2,540.63p 2,540.63p 2,540.63p 5311665
25/02/1999 2,578.13p 2,578.13p 2,578.13p 2,578.13p 6007990
24/02/1999 2,623.75p 2,623.75p 2,623.75p 2,623.75p 4682139
23/02/1999 2,585.00p 2,585.00p 2,585.00p 2,585.00p 3348562
22/02/1999 2,529.38p 2,529.38p 2,529.38p 2,529.38p 5242182
19/02/1999 2,512.50p 2,512.50p 2,512.50p 2,512.50p 4043879
18/02/1999 2,517.50p 2,517.50p 2,517.50p 2,517.50p 8823473
17/02/1999 2,491.25p 2,491.25p 2,491.25p 2,491.25p 4672609
16/02/1999 2,524.37p 2,524.37p 2,524.37p 2,524.37p 5652514
15/02/1999 2,475.63p 2,475.63p 2,475.63p 2,475.63p 2838650
12/02/1999 2,473.75p 2,473.75p 2,473.75p 2,473.75p 4089532
10/02/1999 2,415.00p 2,415.00p 2,415.00p 2,415.00p 5114862
09/02/1999 2,428.75p 2,428.75p 2,428.75p 2,428.75p 5890870
05/02/1999 2,453.13p 2,453.13p 2,453.13p 2,453.13p 5229866
04/02/1999 2,495.00p 2,495.00p 2,495.00p 2,495.00p 6781001
03/02/1999 2,515.00p 2,515.00p 2,515.00p 2,515.00p 5705776
02/02/1999 2,577.50p 2,577.50p 2,577.50p 2,577.50p 5233461
01/02/1999 2,593.13p 2,593.13p 2,593.13p 2,593.13p 4798081
29/01/1999 2,581.25p 2,581.25p 2,581.25p 2,581.25p 4606022

*Close Price adjusted for both dividends and splits