|
 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 | | 2006-12-27 | 9,204,000 | 1,338.00 | 1,350.00 | 1,335.00 | 1,345.00 | 00:00:00 | | 2006-12-28 | 8,035,400 | 1,350.00 | 1,350.00 | 1,336.00 | 1,340.00 | 00:00:00 | | 2006-12-29 | 25,684,900 | 1,344.00 | 1,350.00 | 1,333.00 | 1,344.00 | 00:00:00 | | 2007-01-02 | 9,703,600 | 1,345.00 | 1,366.00 | 1,338.00 | 1,364.00 | 00:00:00 | | 2007-01-03 | 21,513,100 | 1,367.00 | 1,388.00 | 1,361.00 | 1,388.00 | 00:00:00 | | 2007-01-04 | 29,797,500 | 1,384.00 | 1,415.00 | 1,381.00 | 1,411.00 | 00:00:00 | | 2007-01-05 | 28,126,400 | 1,404.00 | 1,417.00 | 1,390.00 | 1,391.00 | 00:00:00 | | 2007-01-08 | 25,845,900 | 1,391.00 | 1,396.00 | 1,357.00 | 1,360.00 | 00:00:00 | | 2007-01-09 | 29,583,100 | 1,360.00 | 1,367.00 | 1,354.00 | 1,360.00 | 00:00:00 | | 2007-01-10 | 29,596,500 | 1,354.00 | 1,368.00 | 1,349.00 | 1,359.00 | 00:00:00 | | 2007-01-11 | 26,125,800 | 1,360.00 | 1,373.00 | 1,353.00 | 1,364.00 | 00:00:00 | | 2007-01-12 | 24,787,400 | 1,367.00 | 1,379.00 | 1,359.00 | 1,371.00 | 00:00:00 | | 2007-01-15 | 14,695,400 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.00 | 00:00:00 | | 2007-01-16 | 26,340,100 | 1,377.00 | 1,397.00 | 1,375.00 | 1,388.00 | 00:00:00 | | 2007-01-17 | 29,510,200 | 1,391.00 | 1,415.00 | 1,389.00 | 1,398.00 | 00:00:00 | | 2007-01-18 | 48,302,100 | 1,404.00 | 1,424.00 | 1,403.00 | 1,413.00 | 00:00:00 | | 2007-01-19 | 23,487,100 | 1,416.00 | 1,424.00 | 1,400.00 | 1,418.00 | 00:00:00 | | 2007-01-22 | 23,742,500 | 1,419.00 | 1,419.00 | 1,400.00 | 1,406.00 | 00:00:00 | | 2007-01-23 | 20,857,100 | 1,404.00 | 1,410.00 | 1,389.00 | 1,395.00 | 00:00:00 | | 2007-01-24 | 19,948,600 | 1,394.00 | 1,415.00 | 1,385.00 | 1,412.00 | 00:00:00 | | 2007-01-25 | 23,571,900 | 1,406.00 | 1,409.00 | 1,390.00 | 1,393.00 | 00:00:00 | | 2007-01-26 | 39,224,000 | 1,387.00 | 1,399.00 | 1,382.00 | 1,387.00 | 00:00:00 | | 2007-01-29 | 23,744,600 | 1,383.00 | 1,397.00 | 1,375.00 | 1,388.00 | 00:00:00 | | 2007-01-30 | 13,391,300 | 1,388.00 | 1,393.00 | 1,380.00 | 1,387.00 | 00:00:00 | | 2007-01-31 | 27,849,200 | 1,385.00 | 1,391.00 | 1,363.00 | 1,365.00 | 00:00:00 | | 2007-02-01 | 27,302,300 | 1,377.00 | 1,398.00 | 1,376.00 | 1,386.00 | 00:00:00 | | 2007-02-02 | 32,830,100 | 1,394.00 | 1,421.00 | 1,386.00 | 1,420.00 | 00:00:00 | | 2007-02-05 | 16,747,100 | 1,413.00 | 1,417.00 | 1,396.00 | 1,398.00 | 00:00:00 | | 2007-02-06 | 15,898,000 | 1,401.00 | 1,412.00 | 1,401.00 | 1,408.00 | 00:00:00 | | 2007-02-07 | 24,393,800 | 1,403.00 | 1,406.00 | 1,390.00 | 1,400.00 | 00:00:00 | | 2007-02-08 | 54,837,900 | 1,404.00 | 1,433.00 | 1,383.00 | 1,422.00 | 00:00:00 | | 2007-02-09 | 38,675,600 | 1,429.00 | 1,461.00 | 1,429.00 | 1,450.00 | 00:00:00 | | 2007-02-12 | 26,757,100 | 1,440.00 | 1,468.00 | 1,439.00 | 1,460.00 | 00:00:00 | | 2007-02-13 | 37,577,500 | 1,465.00 | 1,491.00 | 1,460.00 | 1,491.00 | 00:00:00 | | 2007-02-14 | 35,283,300 | 1,478.00 | 1,495.00 | 1,471.00 | 1,493.00 | 00:00:00 | | 2007-02-15 | 29,703,200 | 1,488.00 | 1,490.00 | 1,475.00 | 1,477.00 | 00:00:00 | | 2007-02-16 | 25,566,200 | 1,474.00 | 1,501.00 | 1,474.00 | 1,480.00 | 00:00:00 | | 2007-02-20 | 19,423,400 | 1,490.00 | 1,498.00 | 1,482.00 | 1,488.00 | 00:00:00 | | 2007-02-21 | 38,911,800 | 1,485.00 | 1,486.00 | 1,457.00 | 1,459.00 | 00:00:00 | | 2007-02-22 | 28,820,000 | 1,461.00 | 1,464.00 | 1,438.00 | 1,440.00 | 00:00:00 | | 2007-02-23 | 17,032,500 | 1,445.00 | 1,453.00 | 1,439.00 | 1,450.00 | 00:00:00 | | 2007-02-26 | 12,781,600 | 1,449.00 | 1,460.00 | 1,447.00 | 1,455.00 | 00:00:00 | | 2007-02-27 | 18,374,200 | 1,453.00 | 1,459.00 | 1,433.00 | 1,434.00 | 00:00:00 | | 2007-02-28 | 41,881,100 | 1,429.00 | 1,451.00 | 1,410.00 | 1,430.00 | 00:00:00 | | 2007-03-01 | 34,391,000 | 1,427.00 | 1,433.00 | 1,411.00 | 1,426.00 | 00:00:00 | | 2007-03-02 | 33,790,600 | 1,426.00 | 1,431.00 | 1,398.00 | 1,417.00 | 00:00:00 | | 2007-03-05 | 24,721,900 | 1,402.00 | 1,410.00 | 1,385.00 | 1,403.00 | 00:00:00 | | 2007-03-06 | 26,688,200 | 1,408.00 | 1,421.00 | 1,390.00 | 1,421.00 | 00:00:00 | | 2007-03-07 | 13,648,000 | 1,421.00 | 1,426.00 | 1,409.00 | 1,426.00 | 00:00:00 | | 2007-03-08 | 20,034,100 | 1,428.00 | 1,450.00 | 1,421.00 | 1,449.00 | 00:00:00 | | 2007-03-09 | 17,896,300 | 1,439.00 | 1,449.00 | 1,421.00 | 1,435.00 | 00:00:00 | | 2007-03-12 | 17,953,300 | 1,445.00 | 1,454.00 | 1,431.00 | 1,445.00 | 00:00:00 | | 2007-03-13 | 17,735,500 | 1,445.00 | 1,447.00 | 1,421.00 | 1,423.00 | 00:00:00 | | 2007-03-14 | 32,833,200 | 1,420.00 | 1,428.00 | 1,394.00 | 1,396.00 | 00:00:00 | | 2007-03-15 | 22,436,300 | 1,408.00 | 1,417.00 | 1,396.00 | 1,417.00 | 00:00:00 | | 2007-03-16 | 30,657,500 | 1,415.00 | 1,415.00 | 1,398.00 | 1,400.00 | 00:00:00 | | 2007-03-19 | 22,339,800 | 1,410.00 | 1,422.00 | 1,390.00 | 1,411.00 | 00:00:00 | | 2007-03-20 | 22,472,700 | 1,413.00 | 1,421.00 | 1,396.00 | 1,417.00 | 00:00:00 | | 2007-03-21 | 17,624,700 | 1,418.00 | 1,426.00 | 1,409.00 | 1,413.00 | 00:00:00 | | 2007-03-22 | 41,632,700 | 1,425.00 | 1,428.00 | 1,402.00 | 1,414.00 | 00:00:00 | | 2007-03-23 | 52,734,800 | 1,416.00 | 1,417.00 | 1,388.00 | 1,391.00 | 00:00:00 | | 2007-03-26 | 32,357,100 | 1,390.00 | 1,405.00 | 1,384.00 | 1,390.00 | 00:00:00 | | 2007-03-27 | 28,917,800 | 1,395.00 | 1,399.00 | 1,371.00 | 1,385.00 | 00:00:00 | | 2007-03-28 | 22,967,600 | 1,378.00 | 1,385.00 | 1,373.00 | 1,378.00 | 00:00:00 | | 2007-03-29 | 16,912,600 | 1,385.00 | 1,393.00 | 1,376.00 | 1,389.00 | 00:00:00 | | 2007-03-30 | 25,765,600 | 1,394.00 | 1,401.00 | 1,386.00 | 1,397.00 | 00:00:00 | | 2007-04-02 | 12,808,300 | 1,402.00 | 1,405.00 | 1,384.00 | 1,388.00 | 00:00:00 | | 2007-04-03 | 17,395,100 | 1,398.00 | 1,403.00 | 1,386.00 | 1,401.00 | 00:00:00 | | 2007-04-04 | 20,820,400 | 1,402.00 | 1,412.00 | 1,393.00 | 1,408.00 | 00:00:00 | | 2007-04-05 | 12,737,500 | 1,412.00 | 1,420.00 | 1,402.00 | 1,420.00 | 00:00:00 | | 2007-04-10 | 35,301,300 | 1,420.00 | 1,422.00 | 1,408.00 | 1,415.00 | 00:00:00 | | 2007-04-11 | 40,356,200 | 1,418.00 | 1,422.00 | 1,404.00 | 1,412.00 | 00:00:00 | | 2007-04-12 | 22,441,200 | 1,414.00 | 1,436.00 | 1,405.00 | 1,433.00 | 00:00:00 | | 2007-04-13 | 24,429,400 | 1,435.00 | 1,469.00 | 1,435.00 | 1,467.00 | 00:00:00 | | 2007-04-16 | 23,976,100 | 1,475.00 | 1,481.00 | 1,468.00 | 1,481.00 | 00:00:00 | | 2007-04-17 | 17,417,500 | 1,480.00 | 1,480.00 | 1,463.00 | 1,475.00 | 00:00:00 | | 2007-04-18 | 20,314,300 | 1,470.00 | 1,477.00 | 1,458.00 | 1,459.00 | 00:00:00 | | 2007-04-19 | 24,415,500 | 1,455.00 | 1,488.00 | 1,450.00 | 1,480.00 | 00:00:00 | | 2007-04-20 | 31,341,700 | 1,484.00 | 1,503.00 | 1,479.00 | 1,488.00 | 00:00:00 | | 2007-04-23 | 20,194,700 | 1,482.00 | 1,498.00 | 1,466.00 | 1,466.00 | 00:00:00 | | 2007-04-24 | 21,220,300 | 1,476.00 | 1,489.00 | 1,467.00 | 1,471.00 | 00:00:00 | | 2007-04-26 | 20,668,500 | 1,477.00 | 1,485.00 | 1,462.00 | 1,465.00 | 00:00:00 | | 2007-04-27 | 28,607,400 | 1,460.00 | 1,469.00 | 1,433.00 | 1,440.00 | 00:00:00 | | 2007-04-30 | 20,089,200 | 1,441.00 | 1,454.00 | 1,441.00 | 1,449.00 | 00:00:00 | | 2007-05-01 | 14,334,300 | 1,443.00 | 1,452.00 | 1,432.00 | 1,446.00 | 00:00:00 | | 2007-05-02 | 19,247,600 | 1,442.00 | 1,449.00 | 1,432.00 | 1,441.00 | 00:00:00 | | 2007-05-03 | 23,752,800 | 1,442.00 | 1,448.00 | 1,435.00 | 1,447.00 | 00:00:00 | | 2007-05-04 | 10,884,100 | 1,447.00 | 1,468.00 | 1,442.00 | 1,455.00 | 00:00:00 | | 2007-05-08 | 15,154,100 | 1,451.00 | 1,461.00 | 1,433.00 | 1,446.00 | 00:00:00 | | 2007-05-09 | 11,912,400 | 1,446.00 | 1,456.00 | 1,435.00 | 1,438.00 | 00:00:00 | | 2007-05-10 | 13,959,700 | 1,443.00 | 1,443.00 | 1,421.00 | 1,428.00 | 00:00:00 | | 2007-05-11 | 22,851,400 | 1,426.00 | 1,434.00 | 1,413.00 | 1,430.00 | 00:00:00 | | 2007-05-14 | 12,563,000 | 1,431.00 | 1,437.00 | 1,422.00 | 1,424.00 | 00:00:00 | | 2007-05-15 | 25,321,400 | 1,426.00 | 1,440.00 | 1,423.00 | 1,430.00 | 00:00:00 | | 2007-05-16 | 14,513,900 | 1,431.00 | 1,438.00 | 1,425.00 | 1,432.00 | 00:00:00 | | 2007-05-17 | 23,702,700 | 1,441.00 | 1,458.00 | 1,434.00 | 1,451.00 | 00:00:00 | | 2007-05-18 | 23,666,300 | 1,452.00 | 1,474.00 | 1,452.00 | 1,464.00 | 00:00:00 | | 2007-05-21 | 35,706,700 | 1,464.00 | 1,468.00 | 1,382.00 | 1,390.00 | 00:00:00 | | 2007-05-22 | 159,175,500 | 1,340.00 | 1,371.00 | 1,333.00 | 1,371.00 | 00:00:00 | | 2007-05-23 | 72,139,700 | 1,363.00 | 1,368.00 | 1,342.00 | 1,344.00 | 00:00:00 | | 2007-05-24 | 62,160,600 | 1,336.00 | 1,340.00 | 1,323.00 | 1,333.00 | 00:00:00 | | 2007-05-25 | 25,829,200 | 1,326.00 | 1,351.00 | 1,324.00 | 1,334.00 | 00:00:00 | | 2007-05-29 | 28,398,500 | 1,330.00 | 1,330.00 | 1,299.00 | 1,306.00 | 00:00:00 | | 2007-05-30 | 35,253,100 | 1,275.00 | 1,332.00 | 1,269.00 | 1,328.00 | 00:00:00 | | 2007-05-31 | 42,101,400 | 1,325.00 | 1,332.00 | 1,306.00 | 1,310.00 | 00:00:00 | | 2007-06-04 | 35,080,900 | 1,292.00 | 1,295.00 | 1,266.00 | 1,291.00 | 00:00:00 | | 2007-06-05 | 38,004,300 | 1,297.00 | 1,308.00 | 1,275.00 | 1,281.00 | 00:00:00 | | 2007-06-06 | 77,966,800 | 1,288.00 | 1,313.00 | 1,270.00 | 1,272.00 | 00:00:00 | | 2007-06-07 | 58,277,200 | 1,288.00 | 1,315.00 | 1,280.00 | 1,299.00 | 00:00:00 | | 2007-06-08 | 32,494,000 | 1,298.00 | 1,310.00 | 1,293.00 | 1,296.00 | 00:00:00 | | 2007-06-11 | 20,570,200 | 1,300.00 | 1,320.00 | 1,300.00 | 1,320.00 | 00:00:00 | | 2007-06-12 | 21,482,700 | 1,322.00 | 1,324.00 | 1,310.00 | 1,315.00 | 00:00:00 | | 2007-06-13 | 25,440,600 | 1,314.00 | 1,318.00 | 1,301.00 | 1,309.00 | 00:00:00 | | 2007-06-14 | 27,522,300 | 1,320.00 | 1,321.00 | 1,301.00 | 1,314.00 | 00:00:00 | | 2007-06-15 | 42,207,500 | 1,318.00 | 1,328.00 | 1,305.00 | 1,326.00 | 00:00:00 | | 2007-06-18 | 17,598,800 | 1,333.00 | 1,333.00 | 1,317.00 | 1,320.00 | 00:00:00 | | 2007-06-19 | 19,115,100 | 1,322.00 | 1,324.00 | 1,310.00 | 1,310.00 | 00:00:00 | | 2007-06-20 | 25,997,900 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 00:00:00 | | 2007-06-21 | 29,486,300 | 1,310.00 | 1,317.00 | 1,295.00 | 1,302.00 | 00:00:00 | | 2007-06-22 | 22,634,300 | 1,303.00 | 1,305.00 | 1,291.00 | 1,298.00 | 00:00:00 | | 2007-06-25 | 22,373,800 | 1,288.00 | 1,300.00 | 1,288.00 | 1,298.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
