GSK (GSK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/01/1998 1,909.38p 1,909.38p 1,909.38p 1,909.38p 0
08/01/1998 1,927.50p 1,927.50p 1,927.50p 1,927.50p 0
07/01/1998 1,909.38p 1,909.38p 1,909.38p 1,909.38p 0
06/01/1998 1,896.25p 1,896.25p 1,896.25p 1,896.25p 0
05/01/1998 1,858.75p 1,858.75p 1,858.75p 1,858.75p 0
02/01/1998 1,819.38p 1,819.38p 1,819.38p 1,819.38p 0
31/12/1997 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
30/12/1997 1,805.62p 1,805.62p 1,805.62p 1,805.62p 0
29/12/1997 1,811.25p 1,811.25p 1,811.25p 1,811.25p 0
24/12/1997 1,778.13p 1,778.13p 1,778.13p 1,778.13p 0
23/12/1997 1,781.25p 1,781.25p 1,781.25p 1,781.25p 0
22/12/1997 1,760.00p 1,760.00p 1,760.00p 1,760.00p 0
19/12/1997 1,758.75p 1,758.75p 1,758.75p 1,758.75p 0
18/12/1997 1,801.25p 1,801.25p 1,801.25p 1,801.25p 0
17/12/1997 1,815.00p 1,815.00p 1,815.00p 1,815.00p 0
16/12/1997 1,811.25p 1,811.25p 1,811.25p 1,811.25p 0
15/12/1997 1,773.13p 1,773.13p 1,773.13p 1,773.13p 0
12/12/1997 1,766.25p 1,766.25p 1,766.25p 1,766.25p 0
11/12/1997 1,759.38p 1,759.38p 1,759.38p 1,759.38p 0
10/12/1997 1,777.50p 1,777.50p 1,777.50p 1,777.50p 0
09/12/1997 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
28/11/1997 1,676.87p 1,676.87p 1,676.87p 1,676.87p 0
27/11/1997 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
26/11/1997 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
25/11/1997 1,686.87p 1,686.87p 1,686.87p 1,686.87p 0
24/11/1997 1,681.88p 1,681.88p 1,681.88p 1,681.88p 0
21/11/1997 1,676.87p 1,676.87p 1,676.87p 1,676.87p 0
20/11/1997 1,609.38p 1,609.38p 1,609.38p 1,609.38p 0
19/11/1997 1,566.87p 1,566.87p 1,566.87p 1,566.87p 0
18/11/1997 1,563.13p 1,563.13p 1,563.13p 1,563.13p 0
17/11/1997 1,555.00p 1,555.00p 1,555.00p 1,555.00p 0
14/11/1997 1,523.75p 1,523.75p 1,523.75p 1,523.75p 0
13/11/1997 1,526.25p 1,526.25p 1,526.25p 1,526.25p 0
12/11/1997 1,538.13p 1,538.13p 1,538.13p 1,538.13p 0
11/11/1997 1,582.50p 1,582.50p 1,582.50p 1,582.50p 0
10/11/1997 1,592.50p 1,592.50p 1,592.50p 1,592.50p 0
07/11/1997 1,593.12p 1,593.12p 1,593.12p 1,593.12p 0
06/11/1997 1,620.00p 1,620.00p 1,620.00p 1,620.00p 0
05/11/1997 1,626.25p 1,626.25p 1,626.25p 1,626.25p 0
04/11/1997 1,617.50p 1,617.50p 1,617.50p 1,617.50p 0
03/11/1997 1,600.00p 1,600.00p 1,600.00p 1,600.00p 0
31/10/1997 1,587.50p 1,587.50p 1,587.50p 1,587.50p 0
30/10/1997 1,540.63p 1,540.63p 1,540.63p 1,540.63p 0
29/10/1997 1,558.75p 1,558.75p 1,558.75p 1,558.75p 0
28/10/1997 1,475.00p 1,475.00p 1,475.00p 1,475.00p 0
27/10/1997 1,512.50p 1,512.50p 1,512.50p 1,512.50p 0
24/10/1997 1,624.37p 1,624.37p 1,624.37p 1,624.37p 0
23/10/1997 1,587.50p 1,587.50p 1,587.50p 1,587.50p 0
22/10/1997 1,650.63p 1,650.63p 1,650.63p 1,650.63p 0
21/10/1997 1,648.13p 1,648.13p 1,648.13p 1,648.13p 0
20/10/1997 1,635.63p 1,635.63p 1,635.63p 1,635.63p 0
17/10/1997 1,659.38p 1,659.38p 1,659.38p 1,659.38p 0
16/10/1997 1,690.00p 1,690.00p 1,690.00p 1,690.00p 0
15/10/1997 1,695.00p 1,695.00p 1,695.00p 1,695.00p 0
14/10/1997 1,708.75p 1,708.75p 1,708.75p 1,708.75p 0
13/10/1997 1,710.94p 1,710.94p 1,710.94p 1,710.94p 0
10/10/1997 1,711.56p 1,711.56p 1,711.56p 1,711.56p 0
09/10/1997 1,722.81p 1,722.81p 1,722.81p 1,722.81p 0
08/10/1997 1,746.88p 1,746.88p 1,746.88p 1,746.88p 0
07/10/1997 1,753.75p 1,753.75p 1,753.75p 1,753.75p 0
06/10/1997 1,749.06p 1,749.06p 1,749.06p 1,749.06p 0
03/10/1997 1,729.06p 1,729.06p 1,729.06p 1,729.06p 0
02/10/1997 1,713.75p 1,713.75p 1,713.75p 1,713.75p 0
01/10/1997 1,749.37p 1,749.37p 1,749.37p 1,749.37p 0
26/09/1997 1,708.44p 1,708.44p 1,708.44p 1,708.44p 0
25/09/1997 1,705.62p 1,705.62p 1,705.62p 1,705.62p 0
24/09/1997 1,716.87p 1,716.87p 1,716.87p 1,716.87p 0
23/09/1997 1,695.00p 1,695.00p 1,695.00p 1,695.00p 0
22/09/1997 1,703.75p 1,703.75p 1,703.75p 1,703.75p 0
19/09/1997 1,666.88p 1,666.88p 1,666.88p 1,666.88p 0
18/09/1997 1,676.56p 1,676.56p 1,676.56p 1,676.56p 0
17/09/1997 1,671.25p 1,671.25p 1,671.25p 1,671.25p 0
16/09/1997 1,607.50p 1,607.50p 1,607.50p 1,607.50p 0
15/09/1997 1,595.63p 1,595.63p 1,595.63p 1,595.63p 0
12/09/1997 1,546.25p 1,546.25p 1,546.25p 1,546.25p 0
11/09/1997 1,536.25p 1,536.25p 1,536.25p 1,536.25p 0
10/09/1997 1,585.31p 1,585.31p 1,585.31p 1,585.31p 0
09/09/1997 1,606.25p 1,606.25p 1,606.25p 1,606.25p 0
08/09/1997 1,651.25p 1,651.25p 1,651.25p 1,651.25p 0
05/09/1997 1,655.00p 1,655.00p 1,655.00p 1,655.00p 0
04/09/1997 1,629.38p 1,629.38p 1,629.38p 1,629.38p 0
03/09/1997 1,615.00p 1,615.00p 1,615.00p 1,615.00p 0
02/09/1997 1,606.88p 1,606.88p 1,606.88p 1,606.88p 0
01/09/1997 1,556.56p 1,556.56p 1,556.56p 1,556.56p 0
29/08/1997 1,535.00p 1,535.00p 1,535.00p 1,535.00p 0
27/08/1997 1,539.69p 1,539.69p 1,539.69p 1,539.69p 0
26/08/1997 1,532.19p 1,532.19p 1,532.19p 1,532.19p 0
22/08/1997 1,558.44p 1,558.44p 1,558.44p 1,558.44p 0
21/08/1997 1,570.62p 1,570.62p 1,570.62p 1,570.62p 0
20/08/1997 1,549.69p 1,549.69p 1,549.69p 1,549.69p 0
19/08/1997 1,516.56p 1,516.56p 1,516.56p 1,516.56p 0
18/08/1997 1,497.19p 1,497.19p 1,497.19p 1,497.19p 0
15/08/1997 1,525.94p 1,525.94p 1,525.94p 1,525.94p 0
14/08/1997 1,541.87p 1,541.87p 1,541.87p 1,541.87p 0
13/08/1997 1,532.50p 1,532.50p 1,532.50p 1,532.50p 0
12/08/1997 1,601.87p 1,601.87p 1,601.87p 1,601.87p 0
11/08/1997 1,609.38p 1,609.38p 1,609.38p 1,609.38p 0
08/08/1997 1,632.81p 1,632.81p 1,632.81p 1,632.81p 0
07/08/1997 1,661.56p 1,661.56p 1,661.56p 1,661.56p 0
06/08/1997 1,666.25p 1,666.25p 1,666.25p 1,666.25p 0
05/08/1997 1,656.56p 1,656.56p 1,656.56p 1,656.56p 0
04/08/1997 1,630.00p 1,630.00p 1,630.00p 1,630.00p 0
01/08/1997 1,623.75p 1,623.75p 1,623.75p 1,623.75p 0
31/07/1997 1,637.81p 1,637.81p 1,637.81p 1,637.81p 0
29/07/1997 1,670.00p 1,670.00p 1,670.00p 1,670.00p 0
28/07/1997 1,671.56p 1,671.56p 1,671.56p 1,671.56p 0
25/07/1997 1,670.94p 1,670.94p 1,670.94p 1,670.94p 0
24/07/1997 1,684.38p 1,684.38p 1,684.38p 1,684.38p 0
23/07/1997 1,681.25p 1,681.25p 1,681.25p 1,681.25p 0
22/07/1997 1,662.19p 1,662.19p 1,662.19p 1,662.19p 0
21/07/1997 1,653.75p 1,653.75p 1,653.75p 1,653.75p 0
18/07/1997 1,657.50p 1,657.50p 1,657.50p 1,657.50p 0
17/07/1997 1,714.69p 1,714.69p 1,714.69p 1,714.69p 0
16/07/1997 1,740.63p 1,740.63p 1,740.63p 1,740.63p 0
15/07/1997 1,725.63p 1,725.63p 1,725.63p 1,725.63p 0
14/07/1997 1,683.44p 1,683.44p 1,683.44p 1,683.44p 0
11/07/1997 1,643.12p 1,643.12p 1,643.12p 1,643.12p 0
10/07/1997 1,641.56p 1,641.56p 1,641.56p 1,641.56p 0
09/07/1997 1,650.63p 1,650.63p 1,650.63p 1,650.63p 0
08/07/1997 1,659.69p 1,659.69p 1,659.69p 1,659.69p 0
07/07/1997 1,663.44p 1,663.44p 1,663.44p 1,663.44p 0
04/07/1997 1,650.31p 1,650.31p 1,650.31p 1,650.31p 0
03/07/1997 1,637.81p 1,637.81p 1,637.81p 1,637.81p 0
02/07/1997 1,640.00p 1,640.00p 1,640.00p 1,640.00p 0
01/07/1997 1,594.38p 1,594.38p 1,594.38p 1,594.38p 0
30/06/1997 1,549.38p 1,549.38p 1,549.38p 1,549.38p 0
27/06/1997 1,561.25p 1,561.25p 1,561.25p 1,561.25p 0
26/06/1997 1,585.00p 1,585.00p 1,585.00p 1,585.00p 0
25/06/1997 1,580.94p 1,580.94p 1,580.94p 1,580.94p 0
24/06/1997 1,561.56p 1,561.56p 1,561.56p 1,561.56p 0
23/06/1997 1,562.50p 1,562.50p 1,562.50p 1,562.50p 0
20/06/1997 1,572.19p 1,572.19p 1,572.19p 1,572.19p 0
19/06/1997 1,579.06p 1,579.06p 1,579.06p 1,579.06p 0
17/06/1997 1,582.81p 1,582.81p 1,582.81p 1,582.81p 0
16/06/1997 1,596.87p 1,596.87p 1,596.87p 1,596.87p 0
13/06/1997 1,605.62p 1,605.62p 1,605.62p 1,605.62p 0
12/06/1997 1,600.31p 1,600.31p 1,600.31p 1,600.31p 0
11/06/1997 1,592.81p 1,592.81p 1,592.81p 1,592.81p 0
10/06/1997 1,566.25p 1,566.25p 1,566.25p 1,566.25p 0
09/06/1997 1,531.56p 1,531.56p 1,531.56p 1,531.56p 0
06/06/1997 1,508.75p 1,508.75p 1,508.75p 1,508.75p 0
05/06/1997 1,490.63p 1,490.63p 1,490.63p 1,490.63p 0
04/06/1997 1,495.63p 1,495.63p 1,495.63p 1,495.63p 0
03/06/1997 1,511.25p 1,511.25p 1,511.25p 1,511.25p 0
02/06/1997 1,521.25p 1,521.25p 1,521.25p 1,521.25p 0
30/05/1997 1,542.81p 1,542.81p 1,542.81p 1,542.81p 0
29/05/1997 1,546.56p 1,546.56p 1,546.56p 1,546.56p 0
28/05/1997 1,518.13p 1,518.13p 1,518.13p 1,518.13p 0
27/05/1997 1,495.94p 1,495.94p 1,495.94p 1,495.94p 0
23/05/1997 1,507.19p 1,507.19p 1,507.19p 1,507.19p 0
22/05/1997 1,534.37p 1,534.37p 1,534.37p 1,534.37p 0
21/05/1997 1,541.25p 1,541.25p 1,541.25p 1,541.25p 0
20/05/1997 1,551.56p 1,551.56p 1,551.56p 1,551.56p 0
19/05/1997 1,584.06p 1,584.06p 1,584.06p 1,584.06p 0
16/05/1997 1,602.50p 1,602.50p 1,602.50p 1,602.50p 0
15/05/1997 1,582.81p 1,582.81p 1,582.81p 1,582.81p 0
14/05/1997 1,559.69p 1,559.69p 1,559.69p 1,559.69p 0
13/05/1997 1,534.69p 1,534.69p 1,534.69p 1,534.69p 0
12/05/1997 1,507.19p 1,507.19p 1,507.19p 1,507.19p 0
09/05/1997 1,500.63p 1,500.63p 1,500.63p 1,500.63p 0
08/05/1997 1,495.31p 1,495.31p 1,495.31p 1,495.31p 0
07/05/1997 1,489.06p 1,489.06p 1,489.06p 1,489.06p 0
06/05/1997 1,497.19p 1,497.19p 1,497.19p 1,497.19p 0
02/05/1997 1,492.81p 1,492.81p 1,492.81p 1,492.81p 0
01/05/1997 1,505.00p 1,505.00p 1,505.00p 1,505.00p 0
30/04/1997 1,500.94p 1,500.94p 1,500.94p 1,500.94p 0
29/04/1997 1,484.38p 1,484.38p 1,484.38p 1,484.38p 0
28/04/1997 1,438.44p 1,438.44p 1,438.44p 1,438.44p 0
25/04/1997 1,435.94p 1,435.94p 1,435.94p 1,435.94p 0
24/04/1997 1,449.38p 1,449.38p 1,449.38p 1,449.38p 0
23/04/1997 1,454.69p 1,454.69p 1,454.69p 1,454.69p 0
22/04/1997 1,445.31p 1,445.31p 1,445.31p 1,445.31p 0
21/04/1997 1,429.06p 1,429.06p 1,429.06p 1,429.06p 0
18/04/1997 1,418.13p 1,418.13p 1,418.13p 1,418.13p 0
17/04/1997 1,409.06p 1,409.06p 1,409.06p 1,409.06p 0
16/04/1997 1,398.44p 1,398.44p 1,398.44p 1,398.44p 0
15/04/1997 1,384.69p 1,384.69p 1,384.69p 1,384.69p 0
14/04/1997 1,371.25p 1,371.25p 1,371.25p 1,371.25p 0
11/04/1997 1,377.19p 1,377.19p 1,377.19p 1,377.19p 0
10/04/1997 1,384.69p 1,384.69p 1,384.69p 1,384.69p 0
09/04/1997 1,355.94p 1,355.94p 1,355.94p 1,355.94p 0
08/04/1997 1,356.87p 1,356.87p 1,356.87p 1,356.87p 0
07/04/1997 1,360.00p 1,360.00p 1,360.00p 1,360.00p 0
04/04/1997 1,360.63p 1,360.63p 1,360.63p 1,360.63p 0
03/04/1997 1,362.50p 1,362.50p 1,362.50p 1,362.50p 0
02/04/1997 1,372.50p 1,372.50p 1,372.50p 1,372.50p 0
01/04/1997 1,386.88p 1,386.88p 1,386.88p 1,386.88p 0
27/03/1997 1,385.94p 1,385.94p 1,385.94p 1,385.94p 0
26/03/1997 1,361.56p 1,361.56p 1,361.56p 1,361.56p 0
25/03/1997 1,335.00p 1,335.00p 1,335.00p 1,335.00p 0
24/03/1997 1,334.06p 1,334.06p 1,334.06p 1,334.06p 0
21/03/1997 1,346.87p 1,346.87p 1,346.87p 1,346.87p 0
20/03/1997 1,357.50p 1,357.50p 1,357.50p 1,357.50p 0
19/03/1997 1,370.63p 1,370.63p 1,370.63p 1,370.63p 0
18/03/1997 1,382.19p 1,382.19p 1,382.19p 1,382.19p 0
17/03/1997 1,405.62p 1,405.62p 1,405.62p 1,405.62p 0
14/03/1997 1,415.31p 1,415.31p 1,415.31p 1,415.31p 0
13/03/1997 1,415.00p 1,415.00p 1,415.00p 1,415.00p 0
12/03/1997 1,433.44p 1,433.44p 1,433.44p 1,433.44p 0
11/03/1997 1,419.37p 1,419.37p 1,419.37p 1,419.37p 0

*Close Price adjusted for both dividends and splits