|
 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 | | 2007-12-12 | 14,019,900 | 1,295.00 | 1,318.00 | 1,291.00 | 1,314.00 | 00:00:00 | | 2007-12-13 | 20,573,900 | 1,311.00 | 1,330.00 | 1,300.00 | 1,317.00 | 00:00:00 | | 2007-12-14 | 12,796,700 | 1,309.00 | 1,329.00 | 1,308.00 | 1,323.00 | 00:00:00 | | 2007-12-17 | 15,801,900 | 1,300.00 | 1,314.00 | 1,291.00 | 1,294.00 | 00:00:00 | | 2007-12-18 | 17,608,500 | 1,287.00 | 1,299.00 | 1,269.00 | 1,272.00 | 00:00:00 | | 2007-12-19 | 10,319,200 | 1,268.00 | 1,287.00 | 1,262.00 | 1,275.00 | 00:00:00 | | 2007-12-20 | 18,111,900 | 1,284.00 | 1,299.00 | 1,274.00 | 1,282.00 | 00:00:00 | | 2007-12-21 | 23,273,700 | 1,288.00 | 1,300.00 | 1,282.00 | 1,282.00 | 00:00:00 | | 2007-12-24 | 1,361,400 | 1,282.00 | 1,295.00 | 1,280.00 | 1,291.00 | 00:00:00 | | 2007-12-27 | 6,227,300 | 1,276.00 | 1,298.00 | 1,276.00 | 1,293.00 | 00:00:00 | | 2007-12-28 | 7,781,400 | 1,289.00 | 1,292.00 | 1,268.00 | 1,281.00 | 00:00:00 | | 2007-12-31 | 2,375,100 | 1,279.00 | 1,285.00 | 1,269.00 | 1,279.00 | 00:00:00 | | 2008-01-02 | 8,320,600 | 1,267.00 | 1,293.00 | 1,267.00 | 1,270.00 | 00:00:00 | | 2008-01-03 | 11,685,300 | 1,260.00 | 1,290.00 | 1,260.00 | 1,285.00 | 00:00:00 | | 2008-01-04 | 16,586,700 | 1,289.00 | 1,312.00 | 1,271.00 | 1,276.00 | 00:00:00 | | 2008-01-07 | 21,898,100 | 1,275.00 | 1,328.00 | 1,272.00 | 1,321.00 | 00:00:00 | | 2008-01-08 | 31,571,500 | 1,330.00 | 1,380.00 | 1,330.00 | 1,361.00 | 00:00:00 | | 2008-01-09 | 20,946,300 | 1,368.00 | 1,396.00 | 1,352.00 | 1,385.00 | 00:00:00 | | 2008-01-10 | 17,331,800 | 1,382.00 | 1,403.00 | 1,372.00 | 1,383.00 | 00:00:00 | | 2008-01-11 | 17,628,700 | 1,378.00 | 1,389.00 | 1,356.00 | 1,361.00 | 00:00:00 | | 2008-01-14 | 12,260,100 | 1,361.00 | 1,367.00 | 1,342.00 | 1,354.00 | 00:00:00 | | 2008-01-15 | 21,724,200 | 1,340.00 | 1,350.00 | 1,322.00 | 1,322.00 | 00:00:00 | | 2008-01-16 | 23,527,000 | 1,325.00 | 1,349.00 | 1,309.00 | 1,319.00 | 00:00:00 | | 2008-01-17 | 18,081,400 | 1,311.00 | 1,329.00 | 1,292.00 | 1,298.00 | 00:00:00 | | 2008-01-18 | 20,280,700 | 1,288.00 | 1,326.00 | 1,285.00 | 1,290.00 | 00:00:00 | | 2008-01-21 | 25,687,900 | 1,274.00 | 1,292.00 | 1,223.00 | 1,231.00 | 00:00:00 | | 2008-01-22 | 35,096,700 | 1,201.00 | 1,243.00 | 1,160.00 | 1,235.00 | 00:00:00 | | 2008-01-23 | 34,563,900 | 1,254.00 | 1,257.00 | 1,193.00 | 1,208.00 | 00:00:00 | | 2008-01-24 | 32,640,200 | 1,220.00 | 1,223.00 | 1,185.00 | 1,215.00 | 00:00:00 | | 2008-01-25 | 22,832,500 | 1,229.00 | 1,232.00 | 1,186.00 | 1,189.00 | 00:00:00 | | 2008-01-28 | 16,917,500 | 1,185.00 | 1,205.00 | 1,171.00 | 1,189.00 | 00:00:00 | | 2008-01-29 | 14,169,600 | 1,200.00 | 1,202.00 | 1,189.00 | 1,200.00 | 00:00:00 | | 2008-01-30 | 14,953,100 | 1,189.00 | 1,192.00 | 1,170.00 | 1,174.00 | 00:00:00 | | 2008-01-31 | 22,781,100 | 1,166.00 | 1,188.00 | 1,153.00 | 1,182.00 | 00:00:00 | | 2008-02-01 | 19,747,400 | 1,197.00 | 1,199.00 | 1,172.00 | 1,184.00 | 00:00:00 | | 2008-02-04 | 12,142,800 | 1,197.00 | 1,197.00 | 1,171.00 | 1,178.00 | 00:00:00 | | 2008-02-05 | 19,646,000 | 1,182.00 | 1,190.00 | 1,153.00 | 1,161.00 | 00:00:00 | | 2008-02-06 | 21,191,700 | 1,162.00 | 1,177.00 | 1,150.00 | 1,167.00 | 00:00:00 | | 2008-02-07 | 56,852,700 | 1,166.00 | 1,190.00 | 1,056.00 | 1,078.00 | 00:00:00 | | 2008-02-08 | 37,077,800 | 1,087.00 | 1,088.00 | 1,030.00 | 1,070.00 | 00:00:00 | | 2008-02-11 | 27,548,700 | 1,079.00 | 1,103.00 | 1,065.00 | 1,084.00 | 00:00:00 | | 2008-02-12 | 26,191,600 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 00:00:00 | | 2008-02-13 | 19,481,100 | 1,106.00 | 1,122.00 | 1,099.00 | 1,104.00 | 00:00:00 | | 2008-02-14 | 12,464,500 | 1,104.00 | 1,116.00 | 1,095.00 | 1,101.00 | 00:00:00 | | 2008-02-15 | 25,253,200 | 1,115.00 | 1,128.00 | 1,101.00 | 1,112.00 | 00:00:00 | | 2008-02-18 | 17,242,300 | 1,118.00 | 1,135.00 | 1,107.00 | 1,131.00 | 00:00:00 | | 2008-02-19 | 20,499,900 | 1,129.00 | 1,157.00 | 1,120.00 | 1,147.00 | 00:00:00 | | 2008-02-20 | 19,890,400 | 1,143.00 | 1,152.00 | 1,116.00 | 1,123.00 | 00:00:00 | | 2008-02-21 | 14,435,600 | 1,133.00 | 1,138.00 | 1,118.00 | 1,135.00 | 00:00:00 | | 2008-02-22 | 32,378,000 | 1,133.00 | 1,133.00 | 1,102.00 | 1,110.00 | 00:00:00 | | 2008-02-25 | 29,347,000 | 1,115.00 | 1,135.00 | 1,111.00 | 1,134.00 | 00:00:00 | | 2008-02-26 | 26,702,600 | 1,134.00 | 1,150.00 | 1,130.00 | 1,147.00 | 00:00:00 | | 2008-02-27 | 27,201,400 | 1,150.00 | 1,156.00 | 1,129.00 | 1,146.00 | 00:00:00 | | 2008-02-28 | 29,277,000 | 1,148.00 | 1,152.00 | 1,124.00 | 1,128.00 | 00:00:00 | | 2008-02-29 | 22,982,800 | 1,116.00 | 1,124.00 | 1,096.00 | 1,102.00 | 00:00:00 | | 2008-03-03 | 31,357,600 | 1,087.00 | 1,121.00 | 1,087.00 | 1,106.00 | 00:00:00 | | 2008-03-04 | 12,921,500 | 1,104.00 | 1,115.00 | 1,082.00 | 1,093.00 | 00:00:00 | | 2008-03-05 | 24,784,300 | 1,096.00 | 1,104.00 | 1,060.00 | 1,065.00 | 00:00:00 | | 2008-03-06 | 19,734,100 | 1,066.00 | 1,067.00 | 1,041.00 | 1,045.00 | 00:00:00 | | 2008-03-07 | 16,608,300 | 1,037.00 | 1,053.00 | 1,031.00 | 1,047.00 | 00:00:00 | | 2008-03-10 | 15,285,800 | 1,049.00 | 1,057.00 | 1,026.00 | 1,028.00 | 00:00:00 | | 2008-03-11 | 16,266,900 | 1,030.00 | 1,051.00 | 1,024.00 | 1,027.00 | 00:00:00 | | 2008-03-12 | 13,191,700 | 1,038.00 | 1,051.00 | 1,032.00 | 1,041.00 | 00:00:00 | | 2008-03-13 | 16,005,100 | 1,031.00 | 1,036.00 | 1,008.00 | 1,016.00 | 00:00:00 | | 2008-03-14 | 20,575,500 | 1,015.00 | 1,027.00 | 993.00 | 1,001.00 | 00:00:00 | | 2008-03-18 | 21,324,800 | 1,027.00 | 1,054.00 | 1,018.00 | 1,054.00 | 00:00:00 | | 2008-03-19 | 21,132,500 | 1,057.00 | 1,067.00 | 1,040.00 | 1,050.00 | 00:00:00 | | 2008-03-20 | 30,867,000 | 1,043.00 | 1,083.00 | 1,042.00 | 1,069.00 | 00:00:00 | | 2008-03-25 | 18,917,600 | 1,075.00 | 1,092.00 | 1,060.00 | 1,074.00 | 00:00:00 | | 2008-03-26 | 15,776,500 | 1,074.00 | 1,074.00 | 1,039.00 | 1,046.00 | 00:00:00 | | 2008-03-27 | 10,968,200 | 1,042.00 | 1,067.00 | 1,039.00 | 1,064.00 | 00:00:00 | | 2008-03-28 | 10,245,100 | 1,065.00 | 1,075.00 | 1,054.00 | 1,070.00 | 00:00:00 | | 2008-03-31 | 12,313,200 | 1,064.00 | 1,081.00 | 1,054.00 | 1,066.00 | 00:00:00 | | 2008-04-01 | 17,998,700 | 1,073.00 | 1,119.00 | 1,059.00 | 1,115.00 | 00:00:00 | | 2008-04-02 | 15,382,400 | 1,127.00 | 1,136.00 | 1,115.00 | 1,136.00 | 00:00:00 | | 2008-04-03 | 11,544,600 | 1,125.00 | 1,136.00 | 1,114.00 | 1,121.00 | 00:00:00 | | 2008-04-04 | 12,127,100 | 1,132.00 | 1,144.00 | 1,125.00 | 1,135.00 | 00:00:00 | | 2008-04-07 | 10,044,800 | 1,150.00 | 1,150.00 | 1,119.00 | 1,140.00 | 00:00:00 | | 2008-04-08 | 21,210,400 | 1,145.00 | 1,147.00 | 1,097.00 | 1,105.00 | 00:00:00 | | 2008-04-09 | 11,854,000 | 1,105.00 | 1,110.00 | 1,088.00 | 1,094.00 | 00:00:00 | | 2008-04-10 | 19,328,700 | 1,101.00 | 1,117.00 | 1,093.00 | 1,112.00 | 00:00:00 | | 2008-04-11 | 21,161,100 | 1,117.00 | 1,119.00 | 1,078.00 | 1,080.00 | 00:00:00 | | 2008-04-14 | 10,861,100 | 1,075.00 | 1,085.00 | 1,065.00 | 1,067.00 | 00:00:00 | | 2008-04-15 | 14,745,300 | 1,079.00 | 1,089.00 | 1,066.00 | 1,071.00 | 00:00:00 | | 2008-04-16 | 13,838,200 | 1,087.00 | 1,088.00 | 1,064.00 | 1,076.00 | 00:00:00 | | 2008-04-17 | 11,658,100 | 1,076.00 | 1,087.00 | 1,061.00 | 1,066.00 | 00:00:00 | | 2008-04-18 | 15,946,900 | 1,063.00 | 1,089.00 | 1,061.00 | 1,086.00 | 00:00:00 | | 2008-04-21 | 12,654,300 | 1,084.00 | 1,108.00 | 1,084.00 | 1,098.00 | 00:00:00 | | 2008-04-22 | 14,271,200 | 1,095.00 | 1,106.00 | 1,075.00 | 1,102.00 | 00:00:00 | | 2008-04-23 | 18,608,800 | 1,088.00 | 1,128.00 | 1,088.00 | 1,120.00 | 00:00:00 | | 2008-04-24 | 14,287,800 | 1,129.00 | 1,129.00 | 1,092.00 | 1,119.00 | 00:00:00 | | 2008-04-25 | 13,185,200 | 1,132.00 | 1,144.00 | 1,125.00 | 1,134.00 | 00:00:00 | | 2008-04-28 | 6,540,000 | 1,135.00 | 1,142.00 | 1,122.00 | 1,130.00 | 00:00:00 | | 2008-04-29 | 9,418,100 | 1,118.00 | 1,139.00 | 1,118.00 | 1,120.00 | 00:00:00 | | 2008-04-30 | 13,306,100 | 1,105.00 | 1,131.00 | 1,104.00 | 1,121.00 | 00:00:00 | | 2008-05-01 | 6,958,600 | 1,117.00 | 1,136.00 | 1,115.00 | 1,130.00 | 00:00:00 | | 2008-05-02 | 14,925,900 | 1,128.00 | 1,157.00 | 1,128.00 | 1,152.00 | 00:00:00 | | 2008-05-06 | 9,849,200 | 1,141.00 | 1,148.00 | 1,124.00 | 1,129.00 | 00:00:00 | | 2008-05-07 | 8,145,200 | 1,127.00 | 1,135.00 | 1,124.00 | 1,131.00 | 00:00:00 | | 2008-05-08 | 10,891,300 | 1,127.00 | 1,145.00 | 1,119.00 | 1,134.00 | 00:00:00 | | 2008-05-09 | 12,489,300 | 1,133.00 | 1,147.00 | 1,124.00 | 1,132.00 | 00:00:00 | | 2008-05-12 | 6,447,800 | 1,133.00 | 1,140.00 | 1,118.00 | 1,122.00 | 00:00:00 | | 2008-05-13 | 12,950,700 | 1,126.00 | 1,136.00 | 1,116.00 | 1,126.00 | 00:00:00 | | 2008-05-14 | 12,137,000 | 1,132.00 | 1,132.00 | 1,110.00 | 1,118.00 | 00:00:00 | | 2008-05-15 | 8,032,600 | 1,116.00 | 1,134.00 | 1,116.00 | 1,123.00 | 00:00:00 | | 2008-05-16 | 13,193,900 | 1,125.00 | 1,140.00 | 1,125.00 | 1,139.00 | 00:00:00 | | 2008-05-19 | 10,909,600 | 1,146.00 | 1,163.50 | 1,134.50 | 1,153.00 | 00:00:00 | | 2008-05-20 | 21,168,600 | 1,156.50 | 1,183.00 | 1,150.00 | 1,150.00 | 00:00:00 | | 2008-05-21 | 17,417,200 | 1,152.00 | 1,158.00 | 1,131.50 | 1,134.00 | 00:00:00 | | 2008-05-22 | 9,845,900 | 1,132.50 | 1,143.50 | 1,125.50 | 1,129.50 | 00:00:00 | | 2008-05-23 | 8,850,900 | 1,140.00 | 1,143.00 | 1,120.00 | 1,121.00 | 00:00:00 | | 2008-05-27 | 13,126,900 | 1,099.50 | 1,118.00 | 1,090.00 | 1,104.00 | 00:00:00 | | 2008-05-28 | 16,223,300 | 1,110.00 | 1,132.00 | 1,104.00 | 1,117.00 | 00:00:00 | | 2008-05-29 | 15,286,300 | 1,116.00 | 1,120.00 | 1,103.00 | 1,107.50 | 00:00:00 | | 2008-05-30 | 22,554,700 | 1,114.00 | 1,127.00 | 1,108.50 | 1,113.50 | 00:00:00 | | 2008-06-02 | 9,121,000 | 1,119.00 | 1,129.00 | 1,107.00 | 1,114.00 | 00:00:00 | | 2008-06-03 | 8,366,300 | 1,109.00 | 1,122.00 | 1,101.00 | 1,120.00 | 00:00:00 | | 2008-06-04 | 13,851,100 | 1,104.50 | 1,113.00 | 1,093.50 | 1,102.00 | 00:00:00 | | 2008-06-05 | 9,140,200 | 1,105.50 | 1,118.00 | 1,096.50 | 1,103.00 | 00:00:00 | | 2008-06-06 | 12,053,200 | 1,102.50 | 1,114.00 | 1,073.00 | 1,075.00 | 00:00:00 | | 2008-06-10 | 10,914,500 | 1,069.50 | 1,075.50 | 1,050.00 | 1,064.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
