GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits