|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-02-16 | 15,400,200 | 1,257.00 | 1,264.00 | 1,248.00 | 1,249.00 | 00:00:00 | | 2005-02-17 | 11,741,600 | 1,248.00 | 1,253.00 | 1,238.00 | 1,241.00 | 00:00:00 | | 2005-02-18 | 8,820,900 | 1,240.00 | 1,244.00 | 1,231.00 | 1,241.00 | 00:00:00 | | 2005-02-21 | 18,434,200 | 1,250.00 | 1,301.00 | 1,250.00 | 1,295.00 | 00:00:00 | | 2005-02-22 | 15,845,400 | 1,297.00 | 1,298.00 | 1,276.00 | 1,278.00 | 00:00:00 | | 2005-02-23 | 10,424,600 | 1,270.00 | 1,282.00 | 1,261.00 | 1,267.00 | 00:00:00 | | 2005-02-24 | 8,371,600 | 1,268.00 | 1,270.00 | 1,253.00 | 1,255.00 | 00:00:00 | | 2005-02-25 | 10,680,300 | 1,264.00 | 1,265.00 | 1,248.00 | 1,262.00 | 00:00:00 | | 2005-02-28 | 11,682,800 | 1,260.00 | 1,245.00 | 1,242.00 | 1,243.00 | 00:00:00 | | 2005-03-01 | 12,904,000 | 1,249.00 | 1,281.00 | 1,273.00 | 1,275.00 | 00:00:00 | | 2005-03-02 | 10,689,100 | 1,279.00 | 1,288.00 | 1,265.00 | 1,282.00 | 00:00:00 | | 2005-03-03 | 20,804,600 | 1,285.00 | 1,325.00 | 1,282.00 | 1,318.00 | 00:00:00 | | 2005-03-04 | 40,383,000 | 1,318.00 | 1,349.00 | 1,280.00 | 1,289.00 | 00:00:00 | | 2005-03-07 | 18,384,400 | 1,268.00 | 1,283.00 | 1,256.00 | 1,273.00 | 00:00:00 | | 2005-03-08 | 10,720,200 | 1,280.00 | 1,280.00 | 1,257.00 | 1,269.00 | 00:00:00 | | 2005-03-09 | 14,766,800 | 1,268.00 | 1,289.00 | 1,252.00 | 1,259.00 | 00:00:00 | | 2005-03-10 | 10,581,600 | 1,253.00 | 1,270.00 | 1,247.00 | 1,258.00 | 00:00:00 | | 2005-03-11 | 8,156,100 | 1,261.00 | 1,268.00 | 1,257.00 | 1,261.00 | 00:00:00 | | 2005-03-14 | 7,536,000 | 1,256.00 | 1,264.00 | 1,243.00 | 1,263.00 | 00:00:00 | | 2005-03-15 | 8,647,500 | 1,267.00 | 1,285.00 | 1,264.00 | 1,277.00 | 00:00:00 | | 2005-03-16 | 12,230,500 | 1,271.00 | 1,278.00 | 1,254.00 | 1,259.00 | 00:00:00 | | 2005-03-17 | 8,501,600 | 1,261.00 | 1,264.00 | 1,247.00 | 1,247.00 | 00:00:00 | | 2005-03-18 | 25,671,800 | 1,240.00 | 1,228.00 | 1,216.00 | 1,224.00 | 00:00:00 | | 2005-03-21 | 9,654,700 | 1,210.00 | 1,235.00 | 1,205.00 | 1,232.00 | 00:00:00 | | 2005-03-22 | 8,959,800 | 1,233.00 | 1,241.00 | 1,230.00 | 1,232.00 | 00:00:00 | | 2005-03-23 | 9,742,400 | 1,229.00 | 1,250.00 | 1,221.00 | 1,234.00 | 00:00:00 | | 2005-03-24 | 9,269,700 | 1,236.00 | 1,245.00 | 1,226.00 | 1,228.00 | 00:00:00 | | 2005-03-25 | 0 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 00:00:00 | | 2005-03-28 | 0 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 00:00:00 | | 2005-03-29 | 10,454,100 | 1,228.00 | 1,228.00 | 1,212.00 | 1,220.00 | 00:00:00 | | 2005-03-30 | 8,770,200 | 1,214.00 | 1,226.00 | 1,212.00 | 1,218.00 | 00:00:00 | | 2005-03-31 | 10,527,700 | 1,227.00 | 1,227.00 | 1,210.00 | 1,213.00 | 00:00:00 | | 2005-04-01 | 12,506,800 | 1,213.00 | 1,220.00 | 1,207.00 | 1,214.00 | 00:00:00 | | 2005-04-04 | 11,157,800 | 1,208.00 | 1,211.00 | 1,196.00 | 1,201.00 | 00:00:00 | | 2005-04-05 | 18,111,700 | 1,207.00 | 1,236.00 | 1,197.00 | 1,227.00 | 00:00:00 | | 2005-04-06 | 7,058,700 | 1,233.00 | 1,238.00 | 1,222.00 | 1,232.00 | 00:00:00 | | 2005-04-07 | 16,895,300 | 1,230.00 | 1,249.00 | 1,207.00 | 1,221.00 | 00:00:00 | | 2005-04-08 | 7,553,100 | 1,233.00 | 1,236.00 | 1,222.00 | 1,229.00 | 00:00:00 | | 2005-04-11 | 5,860,300 | 1,224.00 | 1,243.00 | 1,220.00 | 1,236.00 | 00:00:00 | | 2005-04-12 | 6,160,800 | 1,233.00 | 1,239.00 | 1,221.00 | 1,225.00 | 00:00:00 | | 2005-04-13 | 8,324,400 | 1,230.00 | 1,237.00 | 1,218.00 | 1,224.00 | 00:00:00 | | 2005-04-14 | 14,991,400 | 1,225.00 | 1,255.00 | 1,225.00 | 1,253.00 | 00:00:00 | | 2005-04-15 | 25,494,800 | 1,267.00 | 1,290.00 | 1,260.00 | 1,265.00 | 00:00:00 | | 2005-04-18 | 19,795,500 | 1,251.00 | 1,266.00 | 1,233.00 | 1,246.00 | 00:00:00 | | 2005-04-19 | 10,432,900 | 1,260.00 | 1,267.00 | 1,249.00 | 1,257.00 | 00:00:00 | | 2005-04-20 | 10,066,100 | 1,257.00 | 1,257.00 | 1,237.00 | 1,238.00 | 00:00:00 | | 2005-04-21 | 12,328,200 | 1,235.00 | 1,243.00 | 1,220.00 | 1,226.00 | 00:00:00 | | 2005-04-22 | 7,726,600 | 1,233.00 | 1,234.00 | 1,217.00 | 1,223.00 | 00:00:00 | | 2005-04-25 | 4,256,000 | 1,221.00 | 1,226.00 | 1,217.00 | 1,224.00 | 00:00:00 | | 2005-04-26 | 9,153,500 | 1,221.00 | 1,233.00 | 1,212.00 | 1,232.00 | 00:00:00 | | 2005-04-27 | 12,410,000 | 1,229.00 | 1,257.00 | 1,226.00 | 1,241.00 | 00:00:00 | | 2005-04-28 | 40,102,500 | 1,285.00 | 1,331.00 | 1,267.00 | 1,320.00 | 00:00:00 | | 2005-04-29 | 19,432,400 | 1,309.00 | 1,335.00 | 1,309.00 | 1,312.00 | 00:00:00 | | 2005-05-02 | 0 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 00:00:00 | | 2005-05-03 | 23,068,400 | 1,325.00 | 1,349.00 | 1,318.00 | 1,340.00 | 00:00:00 | | 2005-05-04 | 14,258,400 | 1,343.00 | 1,350.00 | 1,333.00 | 1,348.00 | 00:00:00 | | 2005-05-05 | 12,440,300 | 1,350.00 | 1,355.00 | 1,333.00 | 1,335.00 | 00:00:00 | | 2005-05-06 | 9,001,400 | 1,332.00 | 1,346.00 | 1,326.00 | 1,340.00 | 00:00:00 | | 2005-05-09 | 9,403,100 | 1,340.00 | 1,347.00 | 1,330.00 | 1,345.00 | 00:00:00 | | 2005-05-10 | 13,269,600 | 1,345.00 | 1,353.00 | 1,326.00 | 1,335.00 | 00:00:00 | | 2005-05-11 | 9,578,700 | 1,325.00 | 1,334.00 | 1,319.00 | 1,328.00 | 00:00:00 | | 2005-05-12 | 7,777,200 | 1,331.00 | 1,345.00 | 1,331.00 | 1,339.00 | 00:00:00 | | 2005-05-13 | 5,940,200 | 1,333.00 | 1,345.00 | 1,329.00 | 1,337.00 | 00:00:00 | | 2005-05-16 | 6,414,500 | 1,328.00 | 1,343.00 | 1,317.00 | 1,341.00 | 00:00:00 | | 2005-05-17 | 11,395,900 | 1,346.00 | 1,357.00 | 1,332.00 | 1,350.00 | 00:00:00 | | 2005-05-18 | 10,943,400 | 1,356.00 | 1,372.00 | 1,355.00 | 1,367.00 | 00:00:00 | | 2005-05-19 | 10,517,400 | 1,371.00 | 1,372.00 | 1,347.00 | 1,352.00 | 00:00:00 | | 2005-05-20 | 10,403,000 | 1,351.00 | 1,357.00 | 1,342.00 | 1,350.00 | 00:00:00 | | 2005-05-23 | 6,195,000 | 1,355.00 | 1,355.00 | 1,340.00 | 1,345.00 | 00:00:00 | | 2005-05-24 | 8,210,700 | 1,343.00 | 1,362.00 | 1,343.00 | 1,359.00 | 00:00:00 | | 2005-05-25 | 7,366,300 | 1,357.00 | 1,364.00 | 1,348.00 | 1,356.00 | 00:00:00 | | 2005-05-26 | 9,531,400 | 1,360.00 | 1,379.00 | 1,351.00 | 1,356.00 | 00:00:00 | | 2005-05-27 | 7,269,100 | 1,358.00 | 1,364.00 | 1,354.00 | 1,364.00 | 00:00:00 | | 2005-05-30 | 0 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 00:00:00 | | 2005-05-31 | 12,680,500 | 1,362.00 | 1,366.00 | 1,350.00 | 1,360.00 | 00:00:00 | | 2005-06-01 | 6,600,700 | 1,361.00 | 1,377.00 | 1,357.00 | 1,375.00 | 00:00:00 | | 2005-06-02 | 5,312,000 | 1,374.00 | 1,377.00 | 1,363.00 | 1,370.00 | 00:00:00 | | 2005-06-03 | 0 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 00:00:00 | | 2005-06-06 | 8,658,800 | 1,368.00 | 1,378.00 | 1,359.00 | 1,368.00 | 00:00:00 | | 2005-06-07 | 7,667,400 | 1,368.00 | 1,381.00 | 1,367.00 | 1,377.00 | 00:00:00 | | 2005-06-08 | 4,946,000 | 1,369.00 | 1,378.00 | 1,362.00 | 1,365.00 | 00:00:00 | | 2005-06-09 | 8,904,400 | 1,364.00 | 1,375.00 | 1,356.00 | 1,375.00 | 00:00:00 | | 2005-06-10 | 10,892,600 | 1,376.00 | 1,376.00 | 1,349.00 | 1,354.00 | 00:00:00 | | 2005-06-13 | 7,785,000 | 1,359.00 | 1,360.00 | 1,344.00 | 1,356.00 | 00:00:00 | | 2005-06-14 | 7,368,800 | 1,360.00 | 1,360.00 | 1,344.00 | 1,351.00 | 00:00:00 | | 2005-06-15 | 11,378,300 | 1,357.00 | 1,358.00 | 1,322.00 | 1,331.00 | 00:00:00 | | 2005-06-16 | 7,660,200 | 1,332.00 | 1,343.00 | 1,328.00 | 1,338.00 | 00:00:00 | | 2005-06-17 | 18,566,500 | 1,336.00 | 1,368.00 | 1,328.00 | 1,336.00 | 00:00:00 | | 2005-06-20 | 8,121,900 | 1,338.00 | 1,344.00 | 1,323.00 | 1,337.00 | 00:00:00 | | 2005-06-21 | 11,132,200 | 1,341.00 | 1,368.00 | 1,341.00 | 1,360.00 | 00:00:00 | | 2005-06-22 | 9,060,900 | 1,369.00 | 1,377.00 | 1,361.00 | 1,362.00 | 00:00:00 | | 2005-06-23 | 7,176,800 | 1,365.00 | 1,365.00 | 1,351.00 | 1,357.00 | 00:00:00 | | 2005-06-24 | 6,591,100 | 1,346.00 | 1,357.00 | 1,339.00 | 1,345.00 | 00:00:00 | | 2005-06-27 | 8,806,200 | 1,338.00 | 1,340.00 | 1,325.00 | 1,327.00 | 00:00:00 | | 2005-06-28 | 8,216,500 | 1,333.00 | 1,340.00 | 1,322.00 | 1,336.00 | 00:00:00 | | 2005-06-29 | 7,320,500 | 1,340.00 | 1,354.00 | 1,335.00 | 1,348.00 | 00:00:00 | | 2005-06-30 | 16,849,600 | 1,342.00 | 1,375.00 | 1,342.00 | 1,351.00 | 00:00:00 | | 2005-07-01 | 9,189,900 | 1,347.00 | 1,368.00 | 1,345.00 | 1,353.00 | 00:00:00 | | 2005-07-04 | 6,120,900 | 1,356.00 | 1,356.00 | 1,336.00 | 1,345.00 | 00:00:00 | | 2005-07-05 | 9,671,400 | 1,343.00 | 1,362.00 | 1,338.00 | 1,357.00 | 00:00:00 | | 2005-07-06 | 9,350,800 | 1,365.00 | 1,375.00 | 1,365.00 | 1,372.00 | 00:00:00 | | 2005-07-07 | 21,133,200 | 1,369.00 | 1,373.00 | 1,308.00 | 1,365.00 | 00:00:00 | | 2005-07-08 | 7,857,200 | 1,375.00 | 1,379.00 | 1,362.00 | 1,378.00 | 00:00:00 | | 2005-07-11 | 6,337,200 | 1,385.00 | 1,389.00 | 1,368.00 | 1,376.00 | 00:00:00 | | 2005-07-12 | 8,462,200 | 1,376.00 | 1,383.00 | 1,354.00 | 1,354.00 | 00:00:00 | | 2005-07-13 | 10,527,900 | 1,359.00 | 1,374.00 | 1,349.00 | 1,374.00 | 00:00:00 | | 2005-07-14 | 30,546,200 | 1,380.00 | 1,386.00 | 1,361.00 | 1,362.00 | 00:00:00 | | 2005-07-15 | 31,048,900 | 1,370.00 | 1,373.00 | 1,350.00 | 1,360.00 | 00:00:00 | | 2005-07-18 | 21,126,700 | 1,360.00 | 1,370.00 | 1,347.00 | 1,354.00 | 00:00:00 | | 2005-07-19 | 33,729,300 | 1,355.00 | 1,359.00 | 1,335.00 | 1,340.00 | 00:00:00 | | 2005-07-20 | 24,051,500 | 1,348.00 | 1,353.00 | 1,332.00 | 1,337.00 | 00:00:00 | | 2005-07-21 | 28,845,300 | 1,340.00 | 1,352.00 | 1,320.00 | 1,328.00 | 00:00:00 | | 2005-07-22 | 20,555,200 | 1,322.00 | 1,337.00 | 1,313.00 | 1,325.00 | 00:00:00 | | 2005-07-25 | 16,064,500 | 1,327.00 | 1,337.00 | 1,314.00 | 1,335.00 | 00:00:00 | | 2005-07-26 | 11,960,500 | 1,332.00 | 1,345.00 | 1,320.00 | 1,321.00 | 00:00:00 | | 2005-07-27 | 22,769,100 | 1,322.00 | 1,342.00 | 1,322.00 | 1,328.00 | 00:00:00 | | 2005-07-28 | 44,890,900 | 1,333.00 | 1,364.00 | 1,309.00 | 1,340.00 | 00:00:00 | | 2005-07-29 | 15,907,500 | 1,352.00 | 1,365.00 | 1,341.00 | 1,341.00 | 00:00:00 | | 2005-08-01 | 14,522,000 | 1,347.00 | 1,347.00 | 1,326.00 | 1,336.00 | 00:00:00 | | 2005-08-02 | 13,595,000 | 1,332.00 | 1,345.00 | 1,331.00 | 1,341.00 | 00:00:00 | | 2005-08-03 | 15,926,500 | 1,336.00 | 1,339.00 | 1,330.00 | 1,335.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
