GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
28/01/1999 2,598.13p 2,598.13p 2,598.13p 2,598.13p 7659965
27/01/1999 2,598.75p 2,598.75p 2,598.75p 2,598.75p 7607265
26/01/1999 2,643.75p 2,643.75p 2,643.75p 2,643.75p 4887757
25/01/1999 2,625.62p 2,625.62p 2,625.62p 2,625.62p 4290778
22/01/1999 2,617.50p 2,617.50p 2,617.50p 2,617.50p 3787830
21/01/1999 2,728.75p 2,728.75p 2,728.75p 2,728.75p 6761361
20/01/1999 2,753.75p 2,753.75p 2,753.75p 2,753.75p 4555791
19/01/1999 2,760.00p 2,760.00p 2,760.00p 2,760.00p 6684177
18/01/1999 2,750.00p 2,750.00p 2,750.00p 2,750.00p 5261276
15/01/1999 2,706.25p 2,706.25p 2,706.25p 2,706.25p 4721433
14/01/1999 2,668.75p 2,668.75p 2,668.75p 2,668.75p 5241700
13/01/1999 2,666.25p 2,666.25p 2,666.25p 2,666.25p 6412372
12/01/1999 2,778.13p 2,778.13p 2,778.13p 2,778.13p 6299718
11/01/1999 2,833.75p 2,833.75p 2,833.75p 2,833.75p 3518130
08/01/1999 2,836.25p 2,836.25p 2,836.25p 2,836.25p 4928184
07/01/1999 2,837.50p 2,837.50p 2,837.50p 2,837.50p 7907179
06/01/1999 2,821.25p 2,821.25p 2,821.25p 2,821.25p 4716259
05/01/1999 2,719.37p 2,719.37p 2,719.37p 2,719.37p 7238934
04/01/1999 2,625.00p 2,625.00p 2,625.00p 2,625.00p 8833622
30/12/1998 2,591.25p 2,591.25p 2,591.25p 2,591.25p 0
29/12/1998 2,576.25p 2,576.25p 2,576.25p 2,576.25p 0
24/12/1998 2,530.63p 2,530.63p 2,530.63p 2,530.63p 0
23/12/1998 2,527.50p 2,527.50p 2,527.50p 2,527.50p 0
22/12/1998 2,498.75p 2,498.75p 2,498.75p 2,498.75p 0
21/12/1998 2,461.87p 2,461.87p 2,461.87p 2,461.87p 0
18/12/1998 2,426.25p 2,426.25p 2,426.25p 2,426.25p 0
17/12/1998 2,418.12p 2,418.12p 2,418.12p 2,418.12p 0
16/12/1998 2,408.75p 2,408.75p 2,408.75p 2,408.75p 0
15/12/1998 2,387.50p 2,387.50p 2,387.50p 2,387.50p 0
14/12/1998 2,408.12p 2,408.12p 2,408.12p 2,408.12p 0
11/12/1998 2,456.25p 2,456.25p 2,456.25p 2,456.25p 0
10/12/1998 2,468.13p 2,468.13p 2,468.13p 2,468.13p 0
09/12/1998 2,422.50p 2,422.50p 2,422.50p 2,422.50p 0
08/12/1998 2,430.62p 2,430.62p 2,430.62p 2,430.62p 0
07/12/1998 2,421.88p 2,421.88p 2,421.88p 2,421.88p 0
04/12/1998 2,405.63p 2,405.63p 2,405.63p 2,405.63p 0
03/12/1998 2,376.87p 2,376.87p 2,376.87p 2,376.87p 0
02/12/1998 2,354.37p 2,354.37p 2,354.37p 2,354.37p 0
01/12/1998 2,363.75p 2,363.75p 2,363.75p 2,363.75p 0
30/11/1998 2,426.25p 2,426.25p 2,426.25p 2,426.25p 0
27/11/1998 2,456.25p 2,456.25p 2,456.25p 2,456.25p 0
26/11/1998 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
25/11/1998 2,433.75p 2,433.75p 2,433.75p 2,433.75p 0
23/11/1998 2,437.50p 2,437.50p 2,437.50p 2,437.50p 0
20/11/1998 2,397.50p 2,397.50p 2,397.50p 2,397.50p 0
19/11/1998 2,348.75p 2,348.75p 2,348.75p 2,348.75p 0
18/11/1998 2,338.75p 2,338.75p 2,338.75p 2,338.75p 0
17/11/1998 2,355.00p 2,355.00p 2,355.00p 2,355.00p 0
16/11/1998 2,312.50p 2,312.50p 2,312.50p 2,312.50p 0
13/11/1998 2,273.12p 2,273.12p 2,273.12p 2,273.12p 0
12/11/1998 2,286.25p 2,286.25p 2,286.25p 2,286.25p 0
11/11/1998 2,293.75p 2,293.75p 2,293.75p 2,293.75p 0
10/11/1998 2,291.25p 2,291.25p 2,291.25p 2,291.25p 0
09/11/1998 2,292.50p 2,292.50p 2,292.50p 2,292.50p 0
06/11/1998 2,291.87p 2,291.87p 2,291.87p 2,291.87p 0
05/11/1998 2,290.63p 2,290.63p 2,290.63p 2,290.63p 0
04/11/1998 2,308.12p 2,308.12p 2,308.12p 2,308.12p 0
03/11/1998 2,326.87p 2,326.87p 2,326.87p 2,326.87p 0
02/11/1998 2,320.63p 2,320.63p 2,320.63p 2,320.63p 0
30/10/1998 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
29/10/1998 2,295.62p 2,295.62p 2,295.62p 2,295.62p 0
28/10/1998 2,274.37p 2,274.37p 2,274.37p 2,274.37p 0
27/10/1998 2,287.50p 2,287.50p 2,287.50p 2,287.50p 0
26/10/1998 2,248.75p 2,248.75p 2,248.75p 2,248.75p 0
23/10/1998 2,210.00p 2,210.00p 2,210.00p 2,210.00p 0
22/10/1998 2,183.75p 2,183.75p 2,183.75p 2,183.75p 0
21/10/1998 2,172.50p 2,172.50p 2,172.50p 2,172.50p 0
20/10/1998 2,155.00p 2,155.00p 2,155.00p 2,155.00p 0
19/10/1998 2,113.75p 2,113.75p 2,113.75p 2,113.75p 0
16/10/1998 2,128.13p 2,128.13p 2,128.13p 2,128.13p 0
15/10/1998 2,118.75p 2,118.75p 2,118.75p 2,118.75p 0
14/10/1998 2,077.50p 2,077.50p 2,077.50p 2,077.50p 0
13/10/1998 2,068.75p 2,068.75p 2,068.75p 2,068.75p 0
09/10/1998 1,933.12p 1,933.12p 1,933.12p 1,933.12p 0
08/10/1998 1,936.87p 1,936.87p 1,936.87p 1,936.87p 0
06/10/1998 2,006.88p 2,006.88p 2,006.88p 2,006.88p 0
05/10/1998 1,963.75p 1,963.75p 1,963.75p 1,963.75p 0
01/10/1998 2,138.75p 2,138.75p 2,138.75p 2,138.75p 0
30/09/1998 2,151.25p 2,151.25p 2,151.25p 2,151.25p 0
29/09/1998 2,119.38p 2,119.38p 2,119.38p 2,119.38p 0
28/09/1998 2,149.37p 2,149.37p 2,149.37p 2,149.37p 0
25/09/1998 2,135.00p 2,135.00p 2,135.00p 2,135.00p 0
24/09/1998 2,271.88p 2,271.88p 2,271.88p 2,271.88p 0
23/09/1998 2,256.25p 2,256.25p 2,256.25p 2,256.25p 0
22/09/1998 2,234.38p 2,234.38p 2,234.38p 2,234.38p 0
21/09/1998 2,238.13p 2,238.13p 2,238.13p 2,238.13p 0
18/09/1998 2,263.75p 2,263.75p 2,263.75p 2,263.75p 0
17/09/1998 2,278.13p 2,278.13p 2,278.13p 2,278.13p 0
16/09/1998 2,301.25p 2,301.25p 2,301.25p 2,301.25p 0
15/09/1998 2,267.50p 2,267.50p 2,267.50p 2,267.50p 0
14/09/1998 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
11/09/1998 2,181.25p 2,181.25p 2,181.25p 2,181.25p 0
08/09/1998 2,281.25p 2,281.25p 2,281.25p 2,281.25p 0
07/09/1998 2,289.38p 2,289.38p 2,289.38p 2,289.38p 0
04/09/1998 2,256.88p 2,256.88p 2,256.88p 2,256.88p 0
03/09/1998 2,220.62p 2,220.62p 2,220.62p 2,220.62p 0
02/09/1998 2,225.63p 2,225.63p 2,225.63p 2,225.63p 0
01/09/1998 2,191.25p 2,191.25p 2,191.25p 2,191.25p 0
31/08/1998 2,246.88p 2,246.88p 2,246.88p 2,246.88p 0
28/08/1998 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
27/08/1998 2,324.37p 2,324.37p 2,324.37p 2,324.37p 0
26/08/1998 2,333.13p 2,333.13p 2,333.13p 2,333.13p 0
24/08/1998 2,309.38p 2,309.38p 2,309.38p 2,309.38p 0
21/08/1998 2,273.75p 2,273.75p 2,273.75p 2,273.75p 0
20/08/1998 2,407.50p 2,407.50p 2,407.50p 2,407.50p 0
19/08/1998 2,425.63p 2,425.63p 2,425.63p 2,425.63p 0
18/08/1998 2,426.88p 2,426.88p 2,426.88p 2,426.88p 0
17/08/1998 2,361.25p 2,361.25p 2,361.25p 2,361.25p 0
14/08/1998 2,335.62p 2,335.62p 2,335.62p 2,335.62p 0
13/08/1998 2,227.50p 2,227.50p 2,227.50p 2,227.50p 0
12/08/1998 2,201.25p 2,201.25p 2,201.25p 2,201.25p 0
11/08/1998 2,192.50p 2,192.50p 2,192.50p 2,192.50p 0
05/08/1998 2,311.88p 2,311.88p 2,311.88p 2,311.88p 0
04/08/1998 2,345.00p 2,345.00p 2,345.00p 2,345.00p 0
03/08/1998 2,338.75p 2,338.75p 2,338.75p 2,338.75p 0
31/07/1998 2,391.88p 2,391.88p 2,391.88p 2,391.88p 0
30/07/1998 2,371.25p 2,371.25p 2,371.25p 2,371.25p 0
29/07/1998 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
28/07/1998 2,176.88p 2,176.88p 2,176.88p 2,176.88p 0
27/07/1998 2,125.00p 2,125.00p 2,125.00p 2,125.00p 0
24/07/1998 2,226.25p 2,226.25p 2,226.25p 2,226.25p 0
23/07/1998 2,265.00p 2,265.00p 2,265.00p 2,265.00p 0
22/07/1998 2,293.12p 2,293.12p 2,293.12p 2,293.12p 0
21/07/1998 2,337.50p 2,337.50p 2,337.50p 2,337.50p 0
20/07/1998 2,355.00p 2,355.00p 2,355.00p 2,355.00p 0
17/07/1998 2,345.00p 2,345.00p 2,345.00p 2,345.00p 0
16/07/1998 2,321.88p 2,321.88p 2,321.88p 2,321.88p 0
15/07/1998 2,325.63p 2,325.63p 2,325.63p 2,325.63p 0
14/07/1998 2,295.62p 2,295.62p 2,295.62p 2,295.62p 0
13/07/1998 2,251.87p 2,251.87p 2,251.87p 2,251.87p 0
10/07/1998 2,243.75p 2,243.75p 2,243.75p 2,243.75p 0
09/07/1998 2,280.63p 2,280.63p 2,280.63p 2,280.63p 0
08/07/1998 2,281.87p 2,281.87p 2,281.87p 2,281.87p 0
07/07/1998 2,281.25p 2,281.25p 2,281.25p 2,281.25p 0
06/07/1998 2,305.00p 2,305.00p 2,305.00p 2,305.00p 0
03/07/1998 2,302.50p 2,302.50p 2,302.50p 2,302.50p 0
02/07/1998 2,271.25p 2,271.25p 2,271.25p 2,271.25p 0
01/07/1998 2,266.88p 2,266.88p 2,266.88p 2,266.88p 0
30/06/1998 2,272.50p 2,272.50p 2,272.50p 2,272.50p 0
29/06/1998 2,295.00p 2,295.00p 2,295.00p 2,295.00p 0
26/06/1998 2,274.37p 2,274.37p 2,274.37p 2,274.37p 0
25/06/1998 2,273.75p 2,273.75p 2,273.75p 2,273.75p 0
24/06/1998 2,226.88p 2,226.88p 2,226.88p 2,226.88p 0
23/06/1998 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
19/06/1998 2,215.00p 2,215.00p 2,215.00p 2,215.00p 0
18/06/1998 2,218.13p 2,218.13p 2,218.13p 2,218.13p 0
17/06/1998 2,184.38p 2,184.38p 2,184.38p 2,184.38p 0
16/06/1998 2,126.87p 2,126.87p 2,126.87p 2,126.87p 0
15/06/1998 2,165.00p 2,165.00p 2,165.00p 2,165.00p 0
12/06/1998 2,171.88p 2,171.88p 2,171.88p 2,171.88p 0
11/06/1998 2,196.25p 2,196.25p 2,196.25p 2,196.25p 0
10/06/1998 2,208.75p 2,208.75p 2,208.75p 2,208.75p 0
09/06/1998 2,174.37p 2,174.37p 2,174.37p 2,174.37p 0
08/06/1998 2,142.50p 2,142.50p 2,142.50p 2,142.50p 0
05/06/1998 2,081.88p 2,081.88p 2,081.88p 2,081.88p 0
04/06/1998 2,077.50p 2,077.50p 2,077.50p 2,077.50p 0
03/06/1998 2,078.75p 2,078.75p 2,078.75p 2,078.75p 0
02/06/1998 2,041.25p 2,041.25p 2,041.25p 2,041.25p 0
01/06/1998 2,055.00p 2,055.00p 2,055.00p 2,055.00p 0
29/05/1998 2,076.25p 2,076.25p 2,076.25p 2,076.25p 0
28/05/1998 2,120.62p 2,120.62p 2,120.62p 2,120.62p 0
27/05/1998 2,128.75p 2,128.75p 2,128.75p 2,128.75p 0
26/05/1998 2,153.75p 2,153.75p 2,153.75p 2,153.75p 0
22/05/1998 2,135.62p 2,135.62p 2,135.62p 2,135.62p 0
21/05/1998 2,121.88p 2,121.88p 2,121.88p 2,121.88p 0

*Close Price adjusted for both dividends and splits