|
 GLAXOSMITHKLINE - [Ticker: GSK.L] |     | | Last Trade | 1,498.00 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --123.60 (+0.92%) | Open | 1,645.00 | | High | 1,648.80 | Low | 1,485.40 | | Volume | 25,412,395 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1,350.00 x 175,400 - 1,360.00 x 417,900 | | Former Close | 1,621.60 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GSK.L quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-27 | 16,208,400 | 1,837.00 | 1,877.00 | 1,798.00 | 1,877.00 | 00:00:00 | | 2000-12-28 | 7,949,600 | 1,875.00 | 1,925.00 | 1,838.00 | 1,920.00 | 00:00:00 | | 2000-12-29 | 3,458,700 | 1,920.00 | 1,920.00 | 1,855.00 | 1,890.00 | 00:00:00 | | 2001-01-01 | 0 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 00:00:00 | | 2001-01-02 | 9,628,200 | 1,875.00 | 1,910.00 | 1,863.00 | 1,892.00 | 00:00:00 | | 2001-01-03 | 8,071,800 | 1,875.00 | 1,892.25 | 1,830.00 | 1,857.00 | 00:00:00 | | 2001-01-04 | 30,100,700 | 1,840.00 | 1,868.00 | 1,722.00 | 1,736.00 | 00:00:00 | | 2001-01-05 | 38,742,000 | 1,736.00 | 1,784.00 | 1,704.25 | 1,715.00 | 00:00:00 | | 2001-01-08 | 16,872,800 | 1,742.75 | 1,759.00 | 1,724.00 | 1,732.00 | 00:00:00 | | 2001-01-09 | 20,817,700 | 1,736.00 | 1,756.00 | 1,705.00 | 1,730.00 | 00:00:00 | | 2001-01-10 | 18,819,100 | 1,742.00 | 1,773.75 | 1,736.00 | 1,754.00 | 00:00:00 | | 2001-01-11 | 17,209,700 | 1,802.25 | 1,818.00 | 1,760.00 | 1,798.00 | 00:00:00 | | 2001-01-12 | 15,025,800 | 1,792.00 | 1,801.00 | 1,770.00 | 1,774.00 | 00:00:00 | | 2001-01-15 | 5,207,800 | 1,788.00 | 1,805.00 | 1,765.00 | 1,790.00 | 00:00:00 | | 2001-01-16 | 20,018,200 | 1,800.00 | 1,860.00 | 1,792.00 | 1,795.00 | 00:00:00 | | 2001-01-17 | 16,748,200 | 1,809.00 | 1,824.25 | 1,793.00 | 1,802.00 | 00:00:00 | | 2001-01-18 | 14,620,500 | 1,778.00 | 1,900.00 | 1,757.00 | 1,800.00 | 00:00:00 | | 2001-01-19 | 19,348,400 | 1,810.00 | 1,825.00 | 1,772.00 | 1,799.00 | 00:00:00 | | 2001-01-22 | 11,108,700 | 1,783.00 | 1,828.00 | 1,760.00 | 1,812.00 | 00:00:00 | | 2001-01-23 | 11,330,800 | 1,810.00 | 1,838.00 | 1,798.00 | 1,803.00 | 00:00:00 | | 2001-01-24 | 0 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 00:00:00 | | 2001-01-25 | 12,957,700 | 1,784.00 | 1,795.00 | 1,762.00 | 1,776.00 | 00:00:00 | | 2001-01-26 | 0 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 00:00:00 | | 2001-01-29 | 11,293,700 | 1,838.00 | 1,850.00 | 1,791.00 | 1,797.00 | 00:00:00 | | 2001-01-30 | 12,512,100 | 1,763.00 | 1,787.75 | 1,759.00 | 1,773.00 | 00:00:00 | | 2001-01-31 | 24,203,400 | 1,792.00 | 1,797.00 | 1,760.00 | 1,795.00 | 00:00:00 | | 2001-02-01 | 17,162,800 | 1,805.00 | 1,824.00 | 1,783.75 | 1,804.00 | 00:00:00 | | 2001-02-02 | 7,830,800 | 1,810.00 | 1,834.00 | 1,805.00 | 1,810.00 | 00:00:00 | | 2001-02-05 | 11,868,500 | 1,811.00 | 1,859.00 | 1,810.00 | 1,850.00 | 00:00:00 | | 2001-02-06 | 8,953,600 | 1,858.00 | 1,884.00 | 1,822.00 | 1,860.00 | 00:00:00 | | 2001-02-07 | 12,586,100 | 1,873.00 | 1,873.00 | 1,830.00 | 1,855.00 | 00:00:00 | | 2001-02-08 | 16,807,500 | 1,853.75 | 1,899.00 | 1,837.00 | 1,838.00 | 00:00:00 | | 2001-02-09 | 8,045,000 | 1,844.00 | 1,855.00 | 1,822.00 | 1,839.00 | 00:00:00 | | 2001-02-12 | 8,263,700 | 1,850.00 | 1,869.00 | 1,834.25 | 1,859.00 | 00:00:00 | | 2001-02-13 | 16,750,700 | 1,859.00 | 1,923.00 | 1,850.00 | 1,906.00 | 00:00:00 | | 2001-02-14 | 13,709,200 | 1,890.00 | 1,921.00 | 1,873.00 | 1,909.00 | 00:00:00 | | 2001-02-15 | 13,487,200 | 1,908.00 | 1,925.00 | 1,875.00 | 1,898.00 | 00:00:00 | | 2001-02-16 | 10,598,000 | 1,898.00 | 1,925.00 | 1,882.00 | 1,883.00 | 00:00:00 | | 2001-02-19 | 10,665,600 | 1,897.00 | 1,942.00 | 1,883.00 | 1,920.00 | 00:00:00 | | 2001-02-20 | 16,419,200 | 1,927.00 | 1,933.00 | 1,844.00 | 1,845.00 | 00:00:00 | | 2001-02-21 | 21,825,500 | 1,859.00 | 2,018.00 | 1,873.50 | 1,920.00 | 00:00:00 | | 2001-02-22 | 28,127,500 | 1,940.00 | 1,990.00 | 1,850.00 | 1,965.00 | 00:00:00 | | 2001-02-23 | 14,917,500 | 1,964.00 | 1,968.25 | 1,899.50 | 1,922.00 | 00:00:00 | | 2001-02-26 | 14,968,300 | 1,920.00 | 1,933.00 | 1,876.00 | 1,876.00 | 00:00:00 | | 2001-02-27 | 7,560,600 | 1,904.00 | 1,907.50 | 1,863.00 | 1,896.00 | 00:00:00 | | 2001-02-28 | 10,971,600 | 1,894.00 | 1,945.75 | 1,875.00 | 1,905.00 | 00:00:00 | | 2001-03-01 | 12,929,100 | 1,924.00 | 1,945.00 | 1,907.00 | 1,915.00 | 00:00:00 | | 2001-03-02 | 12,723,200 | 1,918.00 | 1,945.00 | 1,896.00 | 1,914.00 | 00:00:00 | | 2001-03-05 | 10,885,600 | 1,915.00 | 1,945.00 | 1,910.00 | 1,920.00 | 00:00:00 | | 2001-03-06 | 11,241,300 | 1,908.00 | 1,925.00 | 1,856.00 | 1,856.00 | 00:00:00 | | 2001-03-07 | 8,057,200 | 1,865.00 | 1,940.00 | 1,830.00 | 1,848.00 | 00:00:00 | | 2001-03-08 | 13,148,000 | 1,847.00 | 1,870.00 | 1,808.00 | 1,843.00 | 00:00:00 | | 2001-03-09 | 7,436,100 | 1,846.00 | 1,897.00 | 1,843.00 | 1,866.00 | 00:00:00 | | 2001-03-12 | 6,235,000 | 1,879.00 | 1,880.00 | 1,840.00 | 1,855.00 | 00:00:00 | | 2001-03-13 | 8,505,000 | 1,827.00 | 1,856.00 | 1,801.00 | 1,805.00 | 00:00:00 | | 2001-03-14 | 0 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 00:00:00 | | 2001-03-15 | 14,900,800 | 1,789.00 | 1,801.00 | 1,759.00 | 1,800.00 | 00:00:00 | | 2001-03-16 | 18,220,300 | 1,807.00 | 1,807.00 | 1,737.00 | 1,738.00 | 00:00:00 | | 2001-03-19 | 9,952,900 | 1,734.00 | 1,769.00 | 1,720.00 | 1,725.00 | 00:00:00 | | 2001-03-20 | 17,096,500 | 1,742.00 | 1,792.00 | 1,737.00 | 1,776.00 | 00:00:00 | | 2001-03-21 | 13,903,500 | 1,740.00 | 1,804.00 | 1,740.00 | 1,772.00 | 00:00:00 | | 2001-03-22 | 20,957,000 | 1,750.00 | 1,774.00 | 1,687.00 | 1,690.00 | 00:00:00 | | 2001-03-23 | 11,513,100 | 1,704.00 | 1,763.00 | 1,704.00 | 1,740.00 | 00:00:00 | | 2001-03-26 | 11,524,300 | 1,760.00 | 1,798.00 | 1,750.00 | 1,779.00 | 00:00:00 | | 2001-03-27 | 14,379,200 | 1,775.00 | 1,859.00 | 1,775.00 | 1,858.00 | 00:00:00 | | 2001-03-28 | 12,172,100 | 1,846.00 | 1,851.00 | 1,792.00 | 1,813.00 | 00:00:00 | | 2001-03-29 | 16,865,200 | 1,788.00 | 1,813.00 | 1,778.00 | 1,793.00 | 00:00:00 | | 2001-03-30 | 14,883,300 | 1,779.50 | 1,874.00 | 1,779.50 | 1,841.00 | 00:00:00 | | 2001-04-02 | 9,463,300 | 1,833.58 | 1,860.00 | 1,783.25 | 1,819.00 | 00:00:00 | | 2001-04-03 | 11,481,100 | 1,795.00 | 1,819.00 | 1,759.30 | 1,800.00 | 00:00:00 | | 2001-04-04 | 13,674,100 | 1,769.00 | 1,800.00 | 1,735.50 | 1,794.00 | 00:00:00 | | 2001-04-05 | 11,577,800 | 1,783.00 | 1,880.00 | 1,760.00 | 1,837.00 | 00:00:00 | | 2001-04-06 | 16,179,000 | 1,848.00 | 1,848.00 | 1,722.00 | 1,799.00 | 00:00:00 | | 2001-04-09 | 10,223,000 | 1,808.00 | 1,826.00 | 1,790.00 | 1,821.00 | 00:00:00 | | 2001-04-10 | 10,838,900 | 1,821.00 | 1,870.25 | 1,807.00 | 1,852.00 | 00:00:00 | | 2001-04-11 | 10,331,900 | 1,846.00 | 1,875.00 | 1,799.50 | 1,807.00 | 00:00:00 | | 2001-04-12 | 9,808,100 | 1,822.00 | 1,830.00 | 1,775.00 | 1,823.00 | 00:00:00 | | 2001-04-13 | 0 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 00:00:00 | | 2001-04-16 | 0 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 00:00:00 | | 2001-04-17 | 13,081,900 | 1,830.00 | 1,877.00 | 1,783.00 | 1,870.00 | 00:00:00 | | 2001-04-18 | 12,941,500 | 1,873.00 | 1,978.00 | 1,804.00 | 1,808.00 | 00:00:00 | | 2001-04-19 | 17,961,000 | 1,804.00 | 1,873.00 | 1,732.00 | 1,740.00 | 00:00:00 | | 2001-04-20 | 13,655,400 | 1,759.00 | 1,777.89 | 1,730.00 | 1,773.00 | 00:00:00 | | 2001-04-23 | 9,217,500 | 1,789.00 | 1,895.00 | 1,755.00 | 1,810.00 | 00:00:00 | | 2001-04-24 | 12,051,100 | 1,800.00 | 1,853.50 | 1,754.00 | 1,785.00 | 00:00:00 | | 2001-04-25 | 13,717,500 | 1,804.74 | 1,847.00 | 1,795.00 | 1,834.00 | 00:00:00 | | 2001-04-26 | 9,109,100 | 1,830.00 | 1,859.00 | 1,806.25 | 1,848.00 | 00:00:00 | | 2001-04-27 | 10,352,800 | 1,862.00 | 1,868.00 | 1,828.00 | 1,852.00 | 00:00:00 | | 2001-04-30 | 6,312,300 | 1,864.00 | 1,887.00 | 1,847.00 | 1,847.00 | 00:00:00 | | 2001-05-01 | 5,386,600 | 1,865.00 | 1,871.00 | 1,828.00 | 1,833.00 | 00:00:00 | | 2001-05-02 | 9,377,300 | 1,860.00 | 1,869.00 | 1,825.00 | 1,841.00 | 00:00:00 | | 2001-05-03 | 15,508,600 | 1,840.00 | 1,860.00 | 1,820.00 | 1,834.00 | 00:00:00 | | 2001-05-04 | 12,434,400 | 1,826.00 | 1,896.00 | 1,817.00 | 1,890.00 | 00:00:00 | | 2001-05-07 | 0 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 00:00:00 | | 2001-05-08 | 15,235,500 | 1,895.00 | 1,927.00 | 1,877.00 | 1,918.00 | 00:00:00 | | 2001-05-09 | 7,123,700 | 1,900.00 | 1,920.75 | 1,882.00 | 1,910.00 | 00:00:00 | | 2001-05-10 | 16,581,100 | 1,918.00 | 1,970.00 | 1,904.00 | 1,961.00 | 00:00:00 | | 2001-05-11 | 11,606,200 | 1,935.00 | 1,972.00 | 1,930.00 | 1,937.00 | 00:00:00 | | 2001-05-14 | 10,427,600 | 1,937.00 | 1,945.00 | 1,873.00 | 1,873.00 | 00:00:00 | | 2001-05-15 | 10,968,600 | 1,916.00 | 2,038.00 | 1,912.04 | 1,933.00 | 00:00:00 | | 2001-05-16 | 14,848,800 | 1,918.00 | 1,955.00 | 1,896.00 | 1,955.00 | 00:00:00 | | 2001-05-17 | 13,448,400 | 1,963.00 | 1,982.00 | 1,858.00 | 1,937.00 | 00:00:00 | | 2001-05-18 | 11,945,600 | 1,932.00 | 1,961.00 | 1,920.00 | 1,935.00 | 00:00:00 | | 2001-05-21 | 10,130,400 | 1,928.00 | 1,954.00 | 1,905.00 | 1,935.00 | 00:00:00 | | 2001-05-22 | 11,809,400 | 1,938.00 | 1,940.75 | 1,895.00 | 1,910.00 | 00:00:00 | | 2001-05-23 | 8,295,500 | 1,900.00 | 1,935.00 | 1,887.00 | 1,887.00 | 00:00:00 | | 2001-05-24 | 7,939,600 | 1,887.00 | 1,934.00 | 1,873.25 | 1,907.00 | 00:00:00 | | 2001-05-25 | 10,982,200 | 1,925.00 | 1,925.00 | 1,860.00 | 1,879.00 | 00:00:00 | | 2001-05-28 | 0 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 00:00:00 | | 2001-05-29 | 10,465,000 | 1,889.00 | 1,899.00 | 1,871.00 | 1,892.00 | 00:00:00 | | 2001-05-30 | 14,804,100 | 1,895.00 | 1,918.00 | 1,881.00 | 1,915.00 | 00:00:00 | | 2001-05-31 | 9,833,700 | 1,907.00 | 1,937.00 | 1,902.00 | 1,912.00 | 00:00:00 | | 2001-06-01 | 13,415,300 | 1,925.00 | 1,950.00 | 1,906.00 | 1,945.00 | 00:00:00 | | 2001-06-04 | 7,219,800 | 1,953.50 | 1,958.00 | 1,938.00 | 1,953.00 | 00:00:00 | | 2001-06-05 | 9,367,100 | 1,948.00 | 1,972.00 | 1,948.00 | 1,971.00 | 00:00:00 | | 2001-06-06 | 9,258,000 | 1,975.00 | 1,995.00 | 1,956.00 | 1,970.00 | 00:00:00 | | 2001-06-07 | 12,908,000 | 1,970.00 | 2,001.04 | 1,968.00 | 1,992.00 | 00:00:00 | | 2001-06-08 | 15,182,400 | 1,989.00 | 1,995.00 | 1,972.00 | 1,980.00 | 00:00:00 | | 2001-06-11 | 10,603,200 | 1,971.00 | 1,977.50 | 1,957.00 | 1,968.00 | 00:00:00 | | 2001-06-12 | 14,316,600 | 1,974.00 | 1,990.00 | 1,950.00 | 1,981.00 | 00:00:00 | | 2001-06-13 | 12,298,700 | 1,981.00 | 2,084.00 | 1,892.00 | 1,982.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
