|
 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 | | 2006-07-05 | 11,222,500 | 1,500.00 | 1,515.00 | 1,494.00 | 1,510.00 | 00:00:00 | | 2006-07-06 | 15,303,700 | 1,511.00 | 1,545.00 | 1,511.00 | 1,537.00 | 00:00:00 | | 2006-07-07 | 12,668,500 | 1,537.00 | 1,543.00 | 1,526.00 | 1,540.00 | 00:00:00 | | 2006-07-10 | 12,418,200 | 1,545.00 | 1,545.00 | 1,524.00 | 1,535.00 | 00:00:00 | | 2006-07-11 | 16,990,900 | 1,532.00 | 1,545.00 | 1,516.00 | 1,521.00 | 00:00:00 | | 2006-07-12 | 16,071,200 | 1,527.00 | 1,536.00 | 1,503.00 | 1,513.00 | 00:00:00 | | 2006-07-13 | 14,966,200 | 1,509.00 | 1,509.00 | 1,480.00 | 1,485.00 | 00:00:00 | | 2006-07-14 | 12,142,000 | 1,474.00 | 1,488.00 | 1,462.00 | 1,470.00 | 00:00:00 | | 2006-07-17 | 16,084,900 | 1,476.00 | 1,485.00 | 1,455.00 | 1,478.00 | 00:00:00 | | 2006-07-18 | 16,535,400 | 1,472.00 | 1,499.00 | 1,472.00 | 1,491.00 | 00:00:00 | | 2006-07-19 | 18,784,000 | 1,494.00 | 1,500.00 | 1,470.00 | 1,493.00 | 00:00:00 | | 2006-07-20 | 8,550,800 | 1,494.00 | 1,507.00 | 1,487.00 | 1,493.00 | 00:00:00 | | 2006-07-21 | 11,635,900 | 1,484.00 | 1,503.00 | 1,482.00 | 1,491.00 | 00:00:00 | | 2006-07-24 | 17,801,000 | 1,467.00 | 1,514.00 | 1,467.00 | 1,512.00 | 00:00:00 | | 2006-07-25 | 29,774,900 | 1,516.00 | 1,555.00 | 1,515.00 | 1,530.00 | 00:00:00 | | 2006-07-26 | 41,019,900 | 1,548.00 | 1,560.00 | 1,491.00 | 1,507.00 | 00:00:00 | | 2006-07-27 | 29,359,000 | 1,518.00 | 1,518.00 | 1,468.00 | 1,485.00 | 00:00:00 | | 2006-07-28 | 12,509,600 | 1,485.00 | 1,498.00 | 1,472.00 | 1,493.00 | 00:00:00 | | 2006-07-31 | 15,103,900 | 1,494.00 | 1,496.00 | 1,471.00 | 1,481.00 | 00:00:00 | | 2006-08-01 | 26,578,700 | 1,472.00 | 1,487.00 | 1,455.00 | 1,460.00 | 00:00:00 | | 2006-08-02 | 33,875,100 | 1,441.00 | 1,449.00 | 1,419.00 | 1,434.00 | 00:00:00 | | 2006-08-04 | 16,074,300 | 1,426.00 | 1,443.00 | 1,426.00 | 1,437.00 | 00:00:00 | | 2006-08-07 | 12,855,600 | 1,429.00 | 1,431.00 | 1,415.00 | 1,418.00 | 00:00:00 | | 2006-08-08 | 17,640,400 | 1,425.00 | 1,434.00 | 1,416.00 | 1,419.00 | 00:00:00 | | 2006-08-09 | 17,241,800 | 1,425.00 | 1,440.00 | 1,416.00 | 1,437.00 | 00:00:00 | | 2006-08-10 | 22,013,600 | 1,425.00 | 1,447.00 | 1,420.00 | 1,446.00 | 00:00:00 | | 2006-08-11 | 12,847,800 | 1,452.00 | 1,458.00 | 1,447.00 | 1,452.00 | 00:00:00 | | 2006-08-14 | 11,854,500 | 1,460.00 | 1,464.00 | 1,454.00 | 1,461.00 | 00:00:00 | | 2006-08-15 | 10,695,200 | 1,455.00 | 1,474.00 | 1,453.00 | 1,467.00 | 00:00:00 | | 2006-08-16 | 19,712,700 | 1,466.00 | 1,475.00 | 1,448.00 | 1,466.00 | 00:00:00 | | 2006-08-17 | 21,079,300 | 1,461.00 | 1,466.00 | 1,443.00 | 1,448.00 | 00:00:00 | | 2006-08-18 | 16,722,200 | 1,445.00 | 1,457.00 | 1,442.00 | 1,443.00 | 00:00:00 | | 2006-08-21 | 17,189,900 | 1,446.00 | 1,457.00 | 1,434.00 | 1,437.00 | 00:00:00 | | 2006-08-22 | 21,601,300 | 1,437.00 | 1,443.00 | 1,422.00 | 1,436.00 | 00:00:00 | | 2006-08-23 | 14,252,100 | 1,439.00 | 1,442.00 | 1,421.00 | 1,421.00 | 00:00:00 | | 2006-08-24 | 20,212,600 | 1,427.00 | 1,454.00 | 1,425.00 | 1,444.00 | 00:00:00 | | 2006-08-25 | 9,043,200 | 1,450.00 | 1,450.00 | 1,438.00 | 1,441.00 | 00:00:00 | | 2006-08-29 | 20,468,900 | 1,458.00 | 1,472.00 | 1,452.00 | 1,467.00 | 00:00:00 | | 2006-08-30 | 20,440,800 | 1,468.00 | 1,500.00 | 1,468.00 | 1,491.00 | 00:00:00 | | 2006-08-31 | 24,354,000 | 1,505.00 | 1,505.00 | 1,482.00 | 1,488.00 | 00:00:00 | | 2006-09-01 | 15,746,300 | 1,488.00 | 1,498.00 | 1,485.00 | 1,488.00 | 00:00:00 | | 2006-09-04 | 12,833,100 | 1,488.00 | 1,497.00 | 1,481.00 | 1,497.00 | 00:00:00 | | 2006-09-05 | 12,742,500 | 1,497.00 | 1,498.00 | 1,477.00 | 1,489.00 | 00:00:00 | | 2006-09-06 | 9,863,700 | 1,487.00 | 1,489.00 | 1,475.00 | 1,478.00 | 00:00:00 | | 2006-09-07 | 16,383,300 | 1,473.00 | 1,475.00 | 1,457.00 | 1,464.00 | 00:00:00 | | 2006-09-08 | 6,848,500 | 1,465.00 | 1,479.00 | 1,460.00 | 1,469.00 | 00:00:00 | | 2006-09-11 | 10,907,300 | 1,465.00 | 1,484.00 | 1,460.00 | 1,479.00 | 00:00:00 | | 2006-09-12 | 19,372,500 | 1,484.00 | 1,499.00 | 1,477.00 | 1,499.00 | 00:00:00 | | 2006-09-13 | 13,516,800 | 1,501.00 | 1,505.00 | 1,474.00 | 1,487.00 | 00:00:00 | | 2006-09-14 | 14,054,100 | 1,484.00 | 1,487.00 | 1,462.00 | 1,464.00 | 00:00:00 | | 2006-09-15 | 30,975,400 | 1,459.00 | 1,495.00 | 1,452.00 | 1,467.00 | 00:00:00 | | 2006-09-18 | 13,506,500 | 1,477.00 | 1,477.00 | 1,461.00 | 1,469.00 | 00:00:00 | | 2006-09-19 | 27,570,500 | 1,469.00 | 1,469.00 | 1,428.00 | 1,433.00 | 00:00:00 | | 2006-09-20 | 28,533,900 | 1,437.00 | 1,441.00 | 1,426.00 | 1,429.00 | 00:00:00 | | 2006-09-21 | 28,064,100 | 1,429.00 | 1,437.00 | 1,420.00 | 1,426.00 | 00:00:00 | | 2006-09-22 | 30,329,300 | 1,420.00 | 1,425.00 | 1,392.00 | 1,418.00 | 00:00:00 | | 2006-09-25 | 36,634,400 | 1,418.00 | 1,435.00 | 1,414.00 | 1,422.00 | 00:00:00 | | 2006-09-26 | 15,511,300 | 1,432.00 | 1,435.00 | 1,421.00 | 1,432.00 | 00:00:00 | | 2006-09-27 | 20,960,600 | 1,437.00 | 1,439.00 | 1,419.00 | 1,426.00 | 00:00:00 | | 2006-09-28 | 15,440,100 | 1,423.00 | 1,432.00 | 1,417.00 | 1,424.00 | 00:00:00 | | 2006-09-29 | 17,172,000 | 1,428.00 | 1,428.00 | 1,415.00 | 1,422.00 | 00:00:00 | | 2006-10-02 | 22,115,400 | 1,423.00 | 1,441.00 | 1,414.00 | 1,440.00 | 00:00:00 | | 2006-10-03 | 27,777,900 | 1,445.00 | 1,459.00 | 1,440.00 | 1,457.00 | 00:00:00 | | 2006-10-04 | 13,265,700 | 1,461.00 | 1,463.00 | 1,440.00 | 1,459.00 | 00:00:00 | | 2006-10-05 | 29,755,300 | 1,454.00 | 1,459.00 | 1,431.00 | 1,438.00 | 00:00:00 | | 2006-10-06 | 33,360,700 | 1,441.00 | 1,466.00 | 1,430.00 | 1,445.00 | 00:00:00 | | 2006-10-09 | 16,424,100 | 1,449.00 | 1,466.00 | 1,443.00 | 1,454.00 | 00:00:00 | | 2006-10-11 | 22,396,200 | 1,459.00 | 1,472.00 | 1,451.00 | 1,468.00 | 00:00:00 | | 2006-10-12 | 19,246,700 | 1,473.00 | 1,483.00 | 1,465.00 | 1,468.00 | 00:00:00 | | 2006-10-13 | 18,331,700 | 1,465.00 | 1,465.00 | 1,451.00 | 1,459.00 | 00:00:00 | | 2006-10-16 | 19,363,400 | 1,456.00 | 1,468.00 | 1,451.00 | 1,462.00 | 00:00:00 | | 2006-10-17 | 13,335,400 | 1,457.00 | 1,477.00 | 1,457.00 | 1,464.00 | 00:00:00 | | 2006-10-18 | 20,399,800 | 1,466.00 | 1,481.00 | 1,464.00 | 1,476.00 | 00:00:00 | | 2006-10-19 | 25,325,300 | 1,470.00 | 1,507.00 | 1,470.00 | 1,492.00 | 00:00:00 | | 2006-10-20 | 27,771,200 | 1,490.00 | 1,503.00 | 1,476.00 | 1,486.00 | 00:00:00 | | 2006-10-23 | 22,068,200 | 1,491.00 | 1,499.00 | 1,484.00 | 1,491.00 | 00:00:00 | | 2006-10-24 | 15,969,200 | 1,487.00 | 1,499.00 | 1,485.00 | 1,489.00 | 00:00:00 | | 2006-10-25 | 36,167,600 | 1,490.00 | 1,528.00 | 1,490.00 | 1,511.00 | 00:00:00 | | 2006-10-26 | 74,018,300 | 1,497.00 | 1,548.00 | 1,436.00 | 1,451.00 | 00:00:00 | | 2006-10-27 | 68,739,500 | 1,431.00 | 1,438.00 | 1,398.00 | 1,410.00 | 00:00:00 | | 2006-10-30 | 30,691,300 | 1,401.00 | 1,410.00 | 1,389.00 | 1,400.00 | 00:00:00 | | 2006-10-31 | 40,895,700 | 1,400.00 | 1,411.00 | 1,393.00 | 1,400.00 | 00:00:00 | | 2006-11-01 | 27,267,800 | 1,390.00 | 1,399.00 | 1,384.00 | 1,392.00 | 00:00:00 | | 2006-11-02 | 51,645,600 | 1,394.00 | 1,431.00 | 1,386.00 | 1,414.00 | 00:00:00 | | 2006-11-03 | 20,544,800 | 1,415.00 | 1,417.00 | 1,401.00 | 1,402.00 | 00:00:00 | | 2006-11-06 | 18,730,500 | 1,402.00 | 1,416.00 | 1,396.00 | 1,416.00 | 00:00:00 | | 2006-11-07 | 12,857,600 | 1,418.00 | 1,429.00 | 1,415.00 | 1,427.00 | 00:00:00 | | 2006-11-08 | 25,094,900 | 1,425.00 | 1,429.00 | 1,396.00 | 1,404.00 | 00:00:00 | | 2006-11-09 | 43,450,500 | 1,401.00 | 1,403.00 | 1,366.00 | 1,386.00 | 00:00:00 | | 2006-11-10 | 45,420,700 | 1,360.00 | 1,370.00 | 1,353.00 | 1,360.00 | 00:00:00 | | 2006-11-13 | 26,772,400 | 1,360.00 | 1,380.00 | 1,357.00 | 1,366.00 | 00:00:00 | | 2006-11-14 | 24,958,900 | 1,368.00 | 1,369.00 | 1,353.00 | 1,366.00 | 00:00:00 | | 2006-11-15 | 21,070,100 | 1,375.00 | 1,380.00 | 1,359.00 | 1,365.00 | 00:00:00 | | 2006-11-16 | 22,309,400 | 1,365.00 | 1,374.00 | 1,363.00 | 1,373.00 | 00:00:00 | | 2006-11-17 | 18,153,900 | 1,371.00 | 1,379.00 | 1,366.00 | 1,374.00 | 00:00:00 | | 2006-11-20 | 19,251,800 | 1,364.00 | 1,376.00 | 1,359.00 | 1,370.00 | 00:00:00 | | 2006-11-21 | 27,023,100 | 1,374.00 | 1,374.00 | 1,355.00 | 1,355.00 | 00:00:00 | | 2006-11-22 | 30,556,500 | 1,360.00 | 1,361.00 | 1,335.00 | 1,346.00 | 00:00:00 | | 2006-11-23 | 21,748,900 | 1,352.00 | 1,353.00 | 1,326.00 | 1,339.00 | 00:00:00 | | 2006-11-24 | 19,064,400 | 1,334.00 | 1,347.00 | 1,326.00 | 1,339.00 | 00:00:00 | | 2006-11-27 | 16,728,300 | 1,340.00 | 1,347.00 | 1,325.00 | 1,331.00 | 00:00:00 | | 2006-11-28 | 22,675,000 | 1,334.00 | 1,349.00 | 1,321.00 | 1,331.00 | 00:00:00 | | 2006-11-29 | 40,625,800 | 1,345.00 | 1,377.00 | 1,345.00 | 1,371.00 | 00:00:00 | | 2006-11-30 | 27,895,200 | 1,370.00 | 1,378.00 | 1,351.00 | 1,351.00 | 00:00:00 | | 2006-12-01 | 33,308,500 | 1,355.00 | 1,366.00 | 1,340.00 | 1,360.00 | 00:00:00 | | 2006-12-04 | 23,266,100 | 1,360.00 | 1,367.00 | 1,334.00 | 1,350.00 | 00:00:00 | | 2006-12-05 | 21,359,000 | 1,350.00 | 1,353.00 | 1,329.00 | 1,340.00 | 00:00:00 | | 2006-12-06 | 24,264,700 | 1,341.00 | 1,344.00 | 1,325.00 | 1,338.00 | 00:00:00 | | 2006-12-07 | 14,779,100 | 1,334.00 | 1,354.00 | 1,331.00 | 1,341.00 | 00:00:00 | | 2006-12-08 | 19,136,500 | 1,336.00 | 1,342.00 | 1,330.00 | 1,340.00 | 00:00:00 | | 2006-12-11 | 16,327,500 | 1,349.00 | 1,356.00 | 1,336.00 | 1,338.00 | 00:00:00 | | 2006-12-12 | 25,293,900 | 1,336.00 | 1,350.00 | 1,336.00 | 1,346.00 | 00:00:00 | | 2006-12-13 | 20,419,000 | 1,343.00 | 1,352.00 | 1,338.00 | 1,345.00 | 00:00:00 | | 2006-12-14 | 21,387,500 | 1,348.00 | 1,360.00 | 1,343.00 | 1,347.00 | 00:00:00 | | 2006-12-15 | 47,765,500 | 1,344.00 | 1,349.00 | 1,332.00 | 1,333.00 | 00:00:00 | | 2006-12-18 | 28,476,600 | 1,332.00 | 1,355.00 | 1,330.00 | 1,344.00 | 00:00:00 | | 2006-12-19 | 41,285,500 | 1,340.00 | 1,354.00 | 1,325.00 | 1,332.00 | 00:00:00 | | 2006-12-20 | 26,172,800 | 1,333.00 | 1,336.00 | 1,325.00 | 1,326.00 | 00:00:00 | | 2006-12-21 | 20,889,000 | 1,325.00 | 1,335.00 | 1,321.00 | 1,331.00 | 00:00:00 | | 2006-12-22 | 6,342,200 | 1,323.00 | 1,339.00 | 1,323.00 | 1,339.00 | 00:00:00 | | 2006-12-27 | 9,204,000 | 1,338.00 | 1,350.00 | 1,335.00 | 1,345.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
