|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-01-18 | 17,851,900 | 1,438.00 | 1,448.00 | 1,426.00 | 1,442.00 | 00:00:00 | | 2006-01-19 | 16,287,100 | 1,442.00 | 1,445.00 | 1,433.00 | 1,435.00 | 00:00:00 | | 2006-01-20 | 16,260,600 | 1,440.00 | 1,442.00 | 1,419.00 | 1,424.00 | 00:00:00 | | 2006-01-23 | 13,888,700 | 1,417.00 | 1,427.00 | 1,410.00 | 1,426.00 | 00:00:00 | | 2006-01-24 | 22,344,400 | 1,430.00 | 1,448.00 | 1,428.00 | 1,428.00 | 00:00:00 | | 2006-01-25 | 14,910,000 | 1,430.00 | 1,445.00 | 1,426.00 | 1,437.00 | 00:00:00 | | 2006-01-26 | 22,188,600 | 1,437.00 | 1,445.00 | 1,428.00 | 1,440.00 | 00:00:00 | | 2006-01-27 | 24,231,100 | 1,447.00 | 1,480.00 | 1,440.00 | 1,469.00 | 00:00:00 | | 2006-01-30 | 15,943,000 | 1,464.00 | 1,471.00 | 1,443.00 | 1,448.00 | 00:00:00 | | 2006-01-31 | 24,956,400 | 1,442.00 | 1,458.00 | 1,434.00 | 1,438.00 | 00:00:00 | | 2006-02-01 | 15,259,400 | 1,426.00 | 1,457.00 | 1,426.00 | 1,445.00 | 00:00:00 | | 2006-02-02 | 22,798,300 | 1,441.00 | 1,452.00 | 1,431.00 | 1,434.00 | 00:00:00 | | 2006-02-03 | 26,524,400 | 1,439.00 | 1,462.00 | 1,431.00 | 1,448.00 | 00:00:00 | | 2006-02-06 | 14,299,900 | 1,447.00 | 1,459.00 | 1,442.00 | 1,443.00 | 00:00:00 | | 2006-02-07 | 23,606,800 | 1,442.00 | 1,448.00 | 1,431.00 | 1,444.00 | 00:00:00 | | 2006-02-08 | 54,678,800 | 1,445.00 | 1,470.00 | 1,428.00 | 1,457.00 | 00:00:00 | | 2006-02-09 | 27,807,600 | 1,470.00 | 1,506.00 | 1,465.00 | 1,500.00 | 00:00:00 | | 2006-02-10 | 25,731,700 | 1,493.00 | 1,515.00 | 1,472.00 | 1,473.00 | 00:00:00 | | 2006-02-13 | 14,623,700 | 1,466.00 | 1,501.00 | 1,466.00 | 1,497.00 | 00:00:00 | | 2006-02-14 | 16,326,600 | 1,498.00 | 1,506.00 | 1,478.00 | 1,487.00 | 00:00:00 | | 2006-02-15 | 21,892,600 | 1,480.00 | 1,481.00 | 1,461.00 | 1,466.00 | 00:00:00 | | 2006-02-16 | 14,491,800 | 1,461.00 | 1,471.00 | 1,457.00 | 1,471.00 | 00:00:00 | | 2006-02-17 | 12,006,000 | 1,471.00 | 1,479.00 | 1,459.00 | 1,471.00 | 00:00:00 | | 2006-02-20 | 6,949,300 | 1,470.00 | 1,479.00 | 1,460.00 | 1,475.00 | 00:00:00 | | 2006-02-21 | 10,324,900 | 1,479.00 | 1,485.00 | 1,467.00 | 1,468.00 | 00:00:00 | | 2006-02-22 | 13,056,500 | 1,464.00 | 1,490.00 | 1,464.00 | 1,484.00 | 00:00:00 | | 2006-02-23 | 13,842,000 | 1,475.00 | 1,479.00 | 1,465.00 | 1,474.00 | 00:00:00 | | 2006-02-24 | 14,672,100 | 1,473.00 | 1,483.00 | 1,452.00 | 1,461.00 | 00:00:00 | | 2006-02-27 | 17,487,500 | 1,456.00 | 1,470.00 | 1,444.00 | 1,468.00 | 00:00:00 | | 2006-02-28 | 26,051,400 | 1,462.00 | 1,476.00 | 1,445.00 | 1,446.00 | 00:00:00 | | 2006-03-01 | 19,325,100 | 1,451.00 | 1,470.00 | 1,447.00 | 1,468.00 | 00:00:00 | | 2006-03-02 | 20,523,000 | 1,464.00 | 1,482.00 | 1,456.00 | 1,469.00 | 00:00:00 | | 2006-03-03 | 18,067,600 | 1,469.00 | 1,493.00 | 1,467.00 | 1,478.00 | 00:00:00 | | 2006-03-06 | 13,375,300 | 1,480.00 | 1,496.00 | 1,474.00 | 1,491.00 | 00:00:00 | | 2006-03-07 | 18,131,500 | 1,480.00 | 1,512.00 | 1,475.00 | 1,507.00 | 00:00:00 | | 2006-03-08 | 35,125,100 | 1,507.00 | 1,545.00 | 1,507.00 | 1,536.00 | 00:00:00 | | 2006-03-09 | 27,221,100 | 1,552.00 | 1,578.00 | 1,546.00 | 1,559.00 | 00:00:00 | | 2006-03-10 | 20,466,700 | 1,552.00 | 1,581.00 | 1,552.00 | 1,577.00 | 00:00:00 | | 2006-03-13 | 17,183,500 | 1,574.00 | 1,589.00 | 1,562.00 | 1,570.00 | 00:00:00 | | 2006-03-14 | 17,756,500 | 1,567.00 | 1,583.00 | 1,560.00 | 1,574.00 | 00:00:00 | | 2006-03-15 | 13,997,300 | 1,581.00 | 1,584.00 | 1,557.00 | 1,561.00 | 00:00:00 | | 2006-03-16 | 21,587,700 | 1,551.00 | 1,556.00 | 1,535.00 | 1,556.00 | 00:00:00 | | 2006-03-17 | 25,608,800 | 1,556.00 | 1,563.00 | 1,537.00 | 1,547.00 | 00:00:00 | | 2006-03-20 | 15,759,900 | 1,544.00 | 1,560.00 | 1,535.00 | 1,546.00 | 00:00:00 | | 2006-03-21 | 19,050,900 | 1,546.00 | 1,554.00 | 1,522.00 | 1,536.00 | 00:00:00 | | 2006-03-22 | 19,127,900 | 1,543.00 | 1,567.00 | 1,536.00 | 1,540.00 | 00:00:00 | | 2006-03-23 | 20,263,100 | 1,542.00 | 1,553.00 | 1,522.00 | 1,530.00 | 00:00:00 | | 2006-03-24 | 11,740,000 | 1,527.00 | 1,546.00 | 1,520.00 | 1,536.00 | 00:00:00 | | 2006-03-27 | 13,594,600 | 1,537.00 | 1,544.00 | 1,524.00 | 1,528.00 | 00:00:00 | | 2006-03-28 | 38,304,900 | 1,525.00 | 1,552.00 | 1,506.00 | 1,512.00 | 00:00:00 | | 2006-03-29 | 15,794,700 | 1,504.00 | 1,518.00 | 1,493.00 | 1,503.00 | 00:00:00 | | 2006-03-30 | 10,181,200 | 1,505.00 | 1,517.00 | 1,502.00 | 1,509.00 | 00:00:00 | | 2006-03-31 | 17,790,000 | 1,511.00 | 1,525.00 | 1,496.00 | 1,505.00 | 00:00:00 | | 2006-04-03 | 20,322,300 | 1,506.00 | 1,545.00 | 1,503.00 | 1,523.00 | 00:00:00 | | 2006-04-04 | 17,328,100 | 1,508.00 | 1,522.00 | 1,491.00 | 1,500.00 | 00:00:00 | | 2006-04-05 | 20,666,200 | 1,500.00 | 1,507.00 | 1,481.00 | 1,495.00 | 00:00:00 | | 2006-04-06 | 25,068,300 | 1,500.00 | 1,504.00 | 1,477.00 | 1,479.00 | 00:00:00 | | 2006-04-07 | 33,871,900 | 1,473.00 | 1,495.00 | 1,459.00 | 1,477.00 | 00:00:00 | | 2006-04-10 | 16,354,300 | 1,476.00 | 1,513.00 | 1,476.00 | 1,494.00 | 00:00:00 | | 2006-04-11 | 15,675,500 | 1,500.00 | 1,509.00 | 1,486.00 | 1,486.00 | 00:00:00 | | 2006-04-12 | 15,747,000 | 1,491.00 | 1,505.00 | 1,479.00 | 1,485.00 | 00:00:00 | | 2006-04-13 | 12,130,200 | 1,488.00 | 1,498.00 | 1,477.00 | 1,498.00 | 00:00:00 | | 2006-04-14 | 0 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 00:00:00 | | 2006-04-17 | 0 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 00:00:00 | | 2006-04-18 | 15,014,300 | 1,483.00 | 1,495.00 | 1,476.00 | 1,480.00 | 00:00:00 | | 2006-04-19 | 14,724,200 | 1,494.00 | 1,495.00 | 1,475.00 | 1,484.00 | 00:00:00 | | 2006-04-20 | 19,975,200 | 1,489.00 | 1,503.00 | 1,475.00 | 1,495.00 | 00:00:00 | | 2006-04-21 | 14,807,100 | 1,493.00 | 1,503.00 | 1,489.00 | 1,492.00 | 00:00:00 | | 2006-04-24 | 12,516,800 | 1,483.00 | 1,485.00 | 1,470.00 | 1,477.00 | 00:00:00 | | 2006-04-25 | 9,775,900 | 1,475.00 | 1,497.00 | 1,475.00 | 1,483.00 | 00:00:00 | | 2006-04-26 | 12,588,700 | 1,486.00 | 1,502.00 | 1,485.00 | 1,486.00 | 00:00:00 | | 2006-04-27 | 34,687,600 | 1,483.00 | 1,553.00 | 1,480.00 | 1,532.00 | 00:00:00 | | 2006-04-28 | 29,363,900 | 1,533.00 | 1,572.00 | 1,533.00 | 1,556.00 | 00:00:00 | | 2006-05-01 | 0 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 00:00:00 | | 2006-05-02 | 19,139,100 | 1,551.00 | 1,565.00 | 1,540.00 | 1,550.00 | 00:00:00 | | 2006-05-03 | 20,175,100 | 1,547.00 | 1,553.00 | 1,534.00 | 1,548.00 | 00:00:00 | | 2006-05-04 | 20,274,900 | 1,544.00 | 1,548.00 | 1,535.00 | 1,539.00 | 00:00:00 | | 2006-05-05 | 16,543,600 | 1,531.00 | 1,548.00 | 1,525.00 | 1,541.00 | 00:00:00 | | 2006-05-08 | 16,974,100 | 1,545.00 | 1,549.00 | 1,523.00 | 1,539.00 | 00:00:00 | | 2006-05-09 | 23,787,100 | 1,535.00 | 1,568.00 | 1,533.00 | 1,557.00 | 00:00:00 | | 2006-05-10 | 15,145,900 | 1,543.00 | 1,552.00 | 1,540.00 | 1,540.00 | 00:00:00 | | 2006-05-11 | 15,037,400 | 1,535.00 | 1,549.00 | 1,519.00 | 1,520.00 | 00:00:00 | | 2006-05-12 | 18,802,000 | 1,513.00 | 1,538.00 | 1,512.00 | 1,515.00 | 00:00:00 | | 2006-05-15 | 19,896,600 | 1,506.00 | 1,527.00 | 1,493.00 | 1,514.00 | 00:00:00 | | 2006-05-16 | 26,031,100 | 1,510.00 | 1,553.31 | 1,507.69 | 1,536.00 | 00:00:00 | | 2006-05-17 | 22,004,600 | 1,537.00 | 1,543.08 | 1,512.00 | 1,512.00 | 00:00:00 | | 2006-05-18 | 24,091,000 | 1,520.00 | 1,529.40 | 1,489.76 | 1,505.00 | 00:00:00 | | 2006-05-19 | 18,281,200 | 1,505.00 | 1,540.00 | 1,484.00 | 1,505.00 | 00:00:00 | | 2006-05-22 | 22,941,300 | 1,490.00 | 1,507.60 | 1,467.15 | 1,474.00 | 00:00:00 | | 2006-05-23 | 28,662,000 | 1,474.00 | 1,489.67 | 1,461.50 | 1,485.00 | 00:00:00 | | 2006-05-24 | 17,728,400 | 1,478.00 | 1,489.33 | 1,459.33 | 1,460.00 | 00:00:00 | | 2006-05-25 | 18,699,600 | 1,465.00 | 1,492.00 | 1,457.00 | 1,478.00 | 00:00:00 | | 2006-05-26 | 16,091,800 | 1,493.00 | 1,505.00 | 1,472.65 | 1,505.00 | 00:00:00 | | 2006-05-29 | 0 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 00:00:00 | | 2006-05-30 | 20,661,700 | 1,492.00 | 1,503.00 | 1,463.67 | 1,464.00 | 00:00:00 | | 2006-05-31 | 21,996,500 | 1,465.00 | 1,489.41 | 1,448.40 | 1,480.00 | 00:00:00 | | 2006-06-01 | 12,124,500 | 1,476.00 | 1,496.60 | 1,466.46 | 1,496.00 | 00:00:00 | | 2006-06-02 | 16,311,400 | 1,486.00 | 1,497.00 | 1,476.00 | 1,483.00 | 00:00:00 | | 2006-06-05 | 13,211,100 | 1,492.00 | 1,501.00 | 1,476.00 | 1,494.00 | 00:00:00 | | 2006-06-06 | 16,764,000 | 1,486.00 | 1,503.35 | 1,482.20 | 1,488.00 | 00:00:00 | | 2006-06-07 | 18,017,900 | 1,491.00 | 1,526.30 | 1,488.00 | 1,517.00 | 00:00:00 | | 2006-06-08 | 23,817,500 | 1,504.00 | 1,509.00 | 1,480.00 | 1,489.00 | 00:00:00 | | 2006-06-09 | 21,429,800 | 1,500.00 | 1,500.80 | 1,485.00 | 1,490.00 | 00:00:00 | | 2006-06-12 | 15,447,600 | 1,488.00 | 1,493.58 | 1,473.40 | 1,480.00 | 00:00:00 | | 2006-06-13 | 21,975,100 | 1,472.00 | 1,479.74 | 1,451.40 | 1,479.00 | 00:00:00 | | 2006-06-14 | 17,414,000 | 1,476.00 | 1,487.20 | 1,463.20 | 1,474.00 | 00:00:00 | | 2006-06-15 | 25,357,500 | 1,478.00 | 1,487.00 | 1,450.00 | 1,458.00 | 00:00:00 | | 2006-06-16 | 34,176,500 | 1,475.00 | 1,480.00 | 1,445.00 | 1,455.00 | 00:00:00 | | 2006-06-19 | 13,924,300 | 1,460.00 | 1,476.80 | 1,457.33 | 1,465.00 | 00:00:00 | | 2006-06-20 | 18,799,200 | 1,462.00 | 1,487.40 | 1,462.00 | 1,482.00 | 00:00:00 | | 2006-06-21 | 23,471,700 | 1,487.00 | 1,502.33 | 1,477.33 | 1,492.00 | 00:00:00 | | 2006-06-22 | 15,773,500 | 1,501.00 | 1,504.25 | 1,480.65 | 1,487.00 | 00:00:00 | | 2006-06-23 | 10,048,300 | 1,482.00 | 1,505.67 | 1,478.00 | 1,486.00 | 00:00:00 | | 2006-06-26 | 24,948,700 | 1,490.00 | 1,490.23 | 1,471.25 | 1,474.00 | 00:00:00 | | 2006-06-27 | 19,879,500 | 1,480.00 | 1,485.00 | 1,461.09 | 1,464.00 | 00:00:00 | | 2006-06-28 | 19,544,600 | 1,458.00 | 1,477.00 | 1,456.00 | 1,467.00 | 00:00:00 | | 2006-06-29 | 11,400,800 | 1,473.00 | 1,503.00 | 1,473.00 | 1,500.00 | 00:00:00 | | 2006-06-30 | 16,365,900 | 1,505.00 | 1,525.00 | 1,503.00 | 1,511.00 | 00:00:00 | | 2006-07-03 | 8,337,800 | 1,512.00 | 1,521.00 | 1,510.00 | 1,521.00 | 00:00:00 | | 2006-07-04 | 10,317,800 | 1,516.00 | 1,521.00 | 1,495.00 | 1,506.00 | 00:00:00 | | 2006-07-05 | 11,222,500 | 1,500.00 | 1,515.00 | 1,494.00 | 1,510.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
