|
 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 | | 2005-08-03 | 15,926,500 | 1,336.00 | 1,339.00 | 1,330.00 | 1,335.00 | 00:00:00 | | 2005-08-04 | 12,811,500 | 1,339.00 | 1,350.00 | 1,335.00 | 1,335.00 | 00:00:00 | | 2005-08-05 | 15,191,200 | 1,330.00 | 1,342.00 | 1,330.00 | 1,332.00 | 00:00:00 | | 2005-08-08 | 9,208,800 | 1,338.00 | 1,343.00 | 1,332.00 | 1,339.00 | 00:00:00 | | 2005-08-09 | 17,560,500 | 1,341.00 | 1,341.00 | 1,322.00 | 1,328.00 | 00:00:00 | | 2005-08-10 | 24,627,800 | 1,325.00 | 1,333.00 | 1,317.00 | 1,326.00 | 00:00:00 | | 2005-08-11 | 14,983,700 | 1,323.00 | 1,323.00 | 1,311.00 | 1,313.00 | 00:00:00 | | 2005-08-12 | 17,122,300 | 1,320.00 | 1,320.00 | 1,306.00 | 1,309.00 | 00:00:00 | | 2005-08-15 | 12,125,500 | 1,312.00 | 1,318.00 | 1,310.00 | 1,312.00 | 00:00:00 | | 2005-08-16 | 19,853,300 | 1,317.00 | 1,324.00 | 1,311.00 | 1,315.00 | 00:00:00 | | 2005-08-17 | 27,366,800 | 1,313.00 | 1,333.00 | 1,313.00 | 1,318.00 | 00:00:00 | | 2005-08-18 | 23,231,000 | 1,325.00 | 1,345.00 | 1,322.00 | 1,338.00 | 00:00:00 | | 2005-08-19 | 14,388,600 | 1,340.00 | 1,347.00 | 1,334.00 | 1,346.00 | 00:00:00 | | 2005-08-22 | 12,975,600 | 1,330.00 | 1,337.00 | 1,326.00 | 1,335.00 | 00:00:00 | | 2005-08-23 | 15,177,400 | 1,336.00 | 1,337.00 | 1,319.00 | 1,321.00 | 00:00:00 | | 2005-08-24 | 14,221,900 | 1,317.00 | 1,323.00 | 1,309.00 | 1,313.00 | 00:00:00 | | 2005-08-25 | 16,969,400 | 1,307.00 | 1,327.00 | 1,307.00 | 1,318.00 | 00:00:00 | | 2005-08-26 | 12,145,000 | 1,319.00 | 1,330.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2005-08-29 | 0 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 00:00:00 | | 2005-08-30 | 15,121,500 | 1,320.00 | 1,338.00 | 1,315.00 | 1,332.00 | 00:00:00 | | 2005-08-31 | 14,146,500 | 1,333.00 | 1,341.00 | 1,327.00 | 1,339.00 | 00:00:00 | | 2005-09-01 | 13,660,200 | 1,341.00 | 1,348.00 | 1,333.00 | 1,344.00 | 00:00:00 | | 2005-09-02 | 15,229,100 | 1,348.00 | 1,348.00 | 1,337.00 | 1,343.00 | 00:00:00 | | 2005-09-05 | 6,654,900 | 1,341.00 | 1,357.00 | 1,336.00 | 1,352.00 | 00:00:00 | | 2005-09-06 | 8,392,900 | 1,352.00 | 1,365.00 | 1,349.00 | 1,356.00 | 00:00:00 | | 2005-09-07 | 18,033,800 | 1,356.00 | 1,370.00 | 1,352.00 | 1,369.00 | 00:00:00 | | 2005-09-08 | 13,944,200 | 1,364.00 | 1,369.00 | 1,352.00 | 1,355.00 | 00:00:00 | | 2005-09-09 | 13,736,400 | 1,353.00 | 1,372.00 | 1,353.00 | 1,365.00 | 00:00:00 | | 2005-09-12 | 11,184,700 | 1,367.00 | 1,377.00 | 1,355.00 | 1,372.00 | 00:00:00 | | 2005-09-13 | 10,821,100 | 1,373.00 | 1,374.00 | 1,351.00 | 1,354.00 | 00:00:00 | | 2005-09-14 | 12,816,300 | 1,352.00 | 1,371.00 | 1,352.00 | 1,364.00 | 00:00:00 | | 2005-09-15 | 14,278,700 | 1,363.00 | 1,374.00 | 1,359.00 | 1,369.00 | 00:00:00 | | 2005-09-16 | 27,662,600 | 1,366.00 | 1,374.00 | 1,361.00 | 1,362.00 | 00:00:00 | | 2005-09-19 | 13,312,400 | 1,359.00 | 1,388.00 | 1,359.00 | 1,380.00 | 00:00:00 | | 2005-09-20 | 14,276,800 | 1,378.00 | 1,386.00 | 1,377.00 | 1,385.00 | 00:00:00 | | 2005-09-21 | 14,490,800 | 1,378.00 | 1,385.00 | 1,368.00 | 1,368.00 | 00:00:00 | | 2005-09-22 | 17,712,500 | 1,360.00 | 1,388.00 | 1,360.00 | 1,379.00 | 00:00:00 | | 2005-09-23 | 28,821,800 | 1,385.00 | 1,421.00 | 1,381.00 | 1,417.00 | 00:00:00 | | 2005-09-26 | 24,506,600 | 1,422.00 | 1,443.00 | 1,421.00 | 1,439.00 | 00:00:00 | | 2005-09-27 | 20,364,800 | 1,435.00 | 1,447.00 | 1,430.00 | 1,433.00 | 00:00:00 | | 2005-09-28 | 21,183,000 | 1,432.00 | 1,443.00 | 1,420.00 | 1,440.00 | 00:00:00 | | 2005-09-29 | 14,609,000 | 1,435.00 | 1,440.00 | 1,427.00 | 1,431.00 | 00:00:00 | | 2005-09-30 | 19,707,100 | 1,435.00 | 1,449.00 | 1,432.00 | 1,442.00 | 00:00:00 | | 2005-10-03 | 23,198,500 | 1,445.00 | 1,475.00 | 1,442.00 | 1,459.00 | 00:00:00 | | 2005-10-04 | 12,865,900 | 1,459.00 | 1,463.00 | 1,451.00 | 1,458.00 | 00:00:00 | | 2005-10-05 | 15,541,400 | 1,451.00 | 1,465.00 | 1,446.00 | 1,452.00 | 00:00:00 | | 2005-10-06 | 17,130,900 | 1,438.00 | 1,460.00 | 1,433.00 | 1,454.00 | 00:00:00 | | 2005-10-07 | 17,946,100 | 1,453.00 | 1,473.00 | 1,446.00 | 1,465.00 | 00:00:00 | | 2005-10-10 | 10,852,300 | 1,464.00 | 1,473.00 | 1,442.00 | 1,451.00 | 00:00:00 | | 2005-10-11 | 11,015,600 | 1,454.00 | 1,459.00 | 1,428.00 | 1,430.00 | 00:00:00 | | 2005-10-12 | 18,545,000 | 1,427.00 | 1,458.00 | 1,415.00 | 1,445.00 | 00:00:00 | | 2005-10-13 | 14,998,700 | 1,445.00 | 1,455.00 | 1,429.00 | 1,439.00 | 00:00:00 | | 2005-10-14 | 19,951,600 | 1,434.00 | 1,468.00 | 1,434.00 | 1,455.00 | 00:00:00 | | 2005-10-17 | 14,309,900 | 1,455.00 | 1,462.00 | 1,438.00 | 1,445.00 | 00:00:00 | | 2005-10-18 | 14,859,400 | 1,450.00 | 1,466.00 | 1,435.00 | 1,461.00 | 00:00:00 | | 2005-10-19 | 28,326,900 | 1,458.00 | 1,488.00 | 1,453.00 | 1,455.00 | 00:00:00 | | 2005-10-20 | 21,741,600 | 1,467.00 | 1,477.00 | 1,423.00 | 1,432.00 | 00:00:00 | | 2005-10-21 | 21,500,200 | 1,431.00 | 1,437.00 | 1,410.00 | 1,416.00 | 00:00:00 | | 2005-10-24 | 11,484,000 | 1,410.00 | 1,435.00 | 1,406.00 | 1,428.00 | 00:00:00 | | 2005-10-25 | 17,078,000 | 1,429.00 | 1,435.00 | 1,396.00 | 1,401.00 | 00:00:00 | | 2005-10-26 | 16,545,300 | 1,397.00 | 1,414.00 | 1,388.00 | 1,395.00 | 00:00:00 | | 2005-10-27 | 32,948,200 | 1,386.00 | 1,458.00 | 1,373.00 | 1,437.00 | 00:00:00 | | 2005-10-28 | 26,899,800 | 1,434.00 | 1,482.00 | 1,434.00 | 1,473.00 | 00:00:00 | | 2005-10-31 | 20,951,400 | 1,479.00 | 1,483.00 | 1,463.00 | 1,469.00 | 00:00:00 | | 2005-11-01 | 21,871,800 | 1,464.00 | 1,476.00 | 1,459.00 | 1,470.00 | 00:00:00 | | 2005-11-02 | 11,283,300 | 1,465.00 | 1,472.00 | 1,441.00 | 1,461.00 | 00:00:00 | | 2005-11-03 | 15,055,100 | 1,466.00 | 1,489.00 | 1,462.00 | 1,482.00 | 00:00:00 | | 2005-11-04 | 12,692,100 | 1,480.00 | 1,499.00 | 1,473.00 | 1,499.00 | 00:00:00 | | 2005-11-07 | 17,038,100 | 1,497.00 | 1,532.00 | 1,494.00 | 1,527.00 | 00:00:00 | | 2005-11-08 | 20,450,700 | 1,519.00 | 1,535.00 | 1,519.00 | 1,521.00 | 00:00:00 | | 2005-11-09 | 11,270,300 | 1,525.00 | 1,533.00 | 1,515.00 | 1,524.00 | 00:00:00 | | 2005-11-10 | 20,894,800 | 1,529.00 | 1,540.00 | 1,525.00 | 1,532.00 | 00:00:00 | | 2005-11-11 | 13,965,700 | 1,534.00 | 1,547.00 | 1,527.00 | 1,544.00 | 00:00:00 | | 2005-11-14 | 15,090,100 | 1,541.00 | 1,548.00 | 1,525.00 | 1,526.00 | 00:00:00 | | 2005-11-15 | 16,986,500 | 1,524.00 | 1,532.00 | 1,509.00 | 1,513.00 | 00:00:00 | | 2005-11-16 | 17,876,200 | 1,518.00 | 1,519.00 | 1,492.00 | 1,503.00 | 00:00:00 | | 2005-11-17 | 14,446,500 | 1,510.00 | 1,518.00 | 1,498.00 | 1,508.00 | 00:00:00 | | 2005-11-18 | 21,160,300 | 1,507.00 | 1,520.00 | 1,493.00 | 1,497.00 | 00:00:00 | | 2005-11-21 | 52,128,900 | 1,440.00 | 1,440.00 | 1,417.00 | 1,439.00 | 00:00:00 | | 2005-11-22 | 23,669,500 | 1,435.00 | 1,454.00 | 1,432.00 | 1,454.00 | 00:00:00 | | 2005-11-23 | 9,137,200 | 1,453.00 | 1,469.00 | 1,453.00 | 1,465.00 | 00:00:00 | | 2005-11-24 | 7,832,600 | 1,468.00 | 1,472.00 | 1,445.00 | 1,445.00 | 00:00:00 | | 2005-11-25 | 9,650,400 | 1,445.00 | 1,450.00 | 1,429.00 | 1,442.00 | 00:00:00 | | 2005-11-28 | 13,297,000 | 1,448.00 | 1,464.00 | 1,431.00 | 1,436.00 | 00:00:00 | | 2005-11-29 | 17,111,900 | 1,440.00 | 1,463.00 | 1,436.00 | 1,449.00 | 00:00:00 | | 2005-11-30 | 19,610,900 | 1,441.00 | 1,447.00 | 1,426.00 | 1,429.00 | 00:00:00 | | 2005-12-01 | 20,361,800 | 1,435.00 | 1,457.00 | 1,430.00 | 1,450.00 | 00:00:00 | | 2005-12-02 | 15,658,800 | 1,461.00 | 1,475.00 | 1,453.00 | 1,472.00 | 00:00:00 | | 2005-12-05 | 13,676,600 | 1,465.00 | 1,478.00 | 1,463.00 | 1,466.00 | 00:00:00 | | 2005-12-06 | 13,511,700 | 1,455.00 | 1,466.00 | 1,447.00 | 1,450.00 | 00:00:00 | | 2005-12-07 | 18,802,800 | 1,450.00 | 1,460.00 | 1,437.00 | 1,446.00 | 00:00:00 | | 2005-12-08 | 22,338,500 | 1,442.00 | 1,455.00 | 1,422.00 | 1,447.00 | 00:00:00 | | 2005-12-09 | 16,079,300 | 1,445.00 | 1,456.00 | 1,434.00 | 1,444.00 | 00:00:00 | | 2005-12-12 | 10,657,700 | 1,437.00 | 1,454.00 | 1,427.00 | 1,434.00 | 00:00:00 | | 2005-12-13 | 24,831,800 | 1,433.00 | 1,458.00 | 1,425.00 | 1,454.00 | 00:00:00 | | 2005-12-14 | 15,448,700 | 1,460.00 | 1,469.00 | 1,445.00 | 1,452.00 | 00:00:00 | | 2005-12-15 | 20,272,900 | 1,452.00 | 1,458.00 | 1,433.00 | 1,434.00 | 00:00:00 | | 2005-12-16 | 32,224,200 | 1,434.00 | 1,468.00 | 1,434.00 | 1,460.00 | 00:00:00 | | 2005-12-19 | 20,184,100 | 1,490.00 | 1,496.00 | 1,478.00 | 1,483.00 | 00:00:00 | | 2005-12-20 | 10,785,400 | 1,469.00 | 1,496.00 | 1,467.00 | 1,475.00 | 00:00:00 | | 2005-12-21 | 14,498,100 | 1,477.00 | 1,490.00 | 1,459.00 | 1,469.00 | 00:00:00 | | 2005-12-22 | 6,752,200 | 1,468.00 | 1,470.00 | 1,455.00 | 1,468.00 | 00:00:00 | | 2005-12-23 | 3,283,100 | 1,470.00 | 1,476.00 | 1,455.00 | 1,461.00 | 00:00:00 | | 2005-12-26 | 0 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2005-12-27 | 0 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2005-12-28 | 8,399,300 | 1,460.00 | 1,500.00 | 1,460.00 | 1,473.00 | 00:00:00 | | 2005-12-29 | 3,843,900 | 1,469.00 | 1,483.00 | 1,469.00 | 1,477.00 | 00:00:00 | | 2005-12-30 | 2,542,500 | 1,490.00 | 1,490.00 | 1,455.00 | 1,469.00 | 00:00:00 | | 2006-01-02 | 0 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 00:00:00 | | 2006-01-03 | 27,388,700 | 1,463.00 | 1,476.00 | 1,439.00 | 1,456.00 | 00:00:00 | | 2006-01-04 | 16,279,000 | 1,463.00 | 1,497.00 | 1,457.00 | 1,483.00 | 00:00:00 | | 2006-01-05 | 13,732,300 | 1,483.00 | 1,507.00 | 1,477.00 | 1,496.00 | 00:00:00 | | 2006-01-06 | 14,509,800 | 1,490.00 | 1,497.00 | 1,465.00 | 1,478.00 | 00:00:00 | | 2006-01-09 | 16,218,400 | 1,480.00 | 1,502.00 | 1,476.00 | 1,491.00 | 00:00:00 | | 2006-01-10 | 11,511,200 | 1,491.00 | 1,499.00 | 1,472.00 | 1,473.00 | 00:00:00 | | 2006-01-11 | 12,494,500 | 1,482.00 | 1,489.00 | 1,466.00 | 1,474.00 | 00:00:00 | | 2006-01-12 | 13,089,200 | 1,470.00 | 1,470.00 | 1,451.00 | 1,457.00 | 00:00:00 | | 2006-01-13 | 15,227,400 | 1,457.00 | 1,465.00 | 1,446.00 | 1,456.00 | 00:00:00 | | 2006-01-16 | 10,960,900 | 1,455.00 | 1,478.00 | 1,454.00 | 1,466.00 | 00:00:00 | | 2006-01-17 | 17,660,400 | 1,458.00 | 1,465.00 | 1,448.00 | 1,454.00 | 00:00:00 | | 2006-01-18 | 17,851,900 | 1,438.00 | 1,448.00 | 1,426.00 | 1,442.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
