|
 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 | | 2009-05-21 | 2,820,200 | 1,053.00 | 1,070.00 | 1,046.00 | 1,063.50 | 00:00:00 | | 2009-05-22 | 3,013,500 | 1,050.00 | 1,060.50 | 1,044.00 | 1,051.50 | 00:00:00 | | 2009-05-26 | 1,380,800 | 1,055.00 | 1,067.00 | 1,047.00 | 1,064.50 | 00:00:00 | | 2009-05-27 | 2,633,900 | 1,062.50 | 1,066.00 | 1,049.00 | 1,062.00 | 00:00:00 | | 2009-05-28 | 2,341,900 | 1,048.50 | 1,065.00 | 1,046.00 | 1,051.00 | 00:00:00 | | 2009-05-29 | 3,716,700 | 1,055.50 | 1,058.50 | 1,040.00 | 1,042.00 | 00:00:00 | | 2009-06-01 | 2,171,500 | 1,055.00 | 1,058.00 | 1,035.00 | 1,040.50 | 00:00:00 | | 2009-06-02 | 3,826,500 | 1,039.00 | 1,042.50 | 1,018.50 | 1,029.00 | 00:00:00 | | 2009-06-03 | 3,210,500 | 1,032.50 | 1,035.00 | 1,015.50 | 1,023.00 | 00:00:00 | | 2009-06-04 | 2,192,700 | 1,026.00 | 1,043.50 | 1,024.00 | 1,032.00 | 00:00:00 | | 2009-06-05 | 2,649,200 | 1,033.00 | 1,053.50 | 1,031.50 | 1,032.00 | 00:00:00 | | 2009-06-08 | 2,044,100 | 1,045.50 | 1,045.50 | 1,023.50 | 1,034.00 | 00:00:00 | | 2009-06-09 | 2,290,300 | 1,040.50 | 1,049.00 | 1,032.50 | 1,035.00 | 00:00:00 | | 2009-06-10 | 1,679,000 | 1,042.00 | 1,048.00 | 1,027.50 | 1,032.00 | 00:00:00 | | 2009-06-11 | 3,235,600 | 1,040.00 | 1,065.50 | 1,038.50 | 1,058.50 | 00:00:00 | | 2009-06-12 | 4,219,900 | 1,060.00 | 1,118.00 | 1,053.00 | 1,115.50 | 00:00:00 | | 2009-06-15 | 2,860,100 | 1,109.00 | 1,113.00 | 1,086.50 | 1,096.45 | 00:00:00 | | 2009-06-16 | 3,857,000 | 1,096.00 | 1,120.00 | 1,096.00 | 1,105.00 | 00:00:00 | | 2009-06-17 | 3,222,900 | 1,103.00 | 1,121.00 | 1,100.00 | 1,112.44 | 00:00:00 | | 2009-06-18 | 3,886,400 | 1,116.00 | 1,130.00 | 1,105.50 | 1,115.00 | 00:00:00 | | 2009-06-19 | 20,967,100 | 1,116.50 | 1,131.00 | 1,113.50 | 1,116.50 | 00:00:00 | | 2009-06-22 | 3,267,100 | 1,110.50 | 1,117.50 | 1,095.00 | 1,093.91 | 00:00:00 | | 2009-06-23 | 1,818,300 | 1,097.50 | 1,119.50 | 1,095.50 | 1,112.50 | 00:00:00 | | 2009-06-24 | 3,530,800 | 1,106.50 | 1,114.00 | 1,092.50 | 1,107.00 | 00:00:00 | | 2009-06-25 | 3,229,000 | 1,102.50 | 1,107.50 | 1,077.00 | 1,078.51 | 00:00:00 | | 2009-06-26 | 3,609,000 | 1,080.00 | 1,092.50 | 1,071.50 | 1,079.43 | 00:00:00 | | 2009-06-29 | 2,860,500 | 1,078.50 | 1,084.50 | 1,059.00 | 1,066.97 | 00:00:00 | | 2009-06-30 | 7,636,300 | 1,064.50 | 1,087.50 | 1,064.00 | 1,068.50 | 00:00:00 | | 2009-07-01 | 7,645,400 | 1,072.50 | 1,096.50 | 1,072.50 | 1,092.03 | 00:00:00 | | 2009-07-02 | 2,913,800 | 1,087.00 | 1,092.50 | 1,059.50 | 1,065.79 | 00:00:00 | | 2009-07-03 | 1,590,300 | 1,067.00 | 1,070.50 | 1,059.00 | 1,065.49 | 00:00:00 | | 2009-07-06 | 2,923,000 | 1,060.00 | 1,080.50 | 1,058.00 | 1,076.48 | 00:00:00 | | 2009-07-07 | 4,864,800 | 1,080.50 | 1,082.50 | 1,066.50 | 1,069.50 | 00:00:00 | | 2009-07-08 | 3,814,000 | 1,067.00 | 1,095.00 | 1,064.50 | 1,083.60 | 00:00:00 | | 2009-07-09 | 3,963,300 | 1,089.50 | 1,106.50 | 1,075.00 | 1,103.34 | 00:00:00 | | 2009-07-10 | 2,677,200 | 1,090.50 | 1,095.00 | 1,076.50 | 1,091.10 | 00:00:00 | | 2009-07-13 | 2,116,800 | 1,078.00 | 1,112.50 | 1,077.00 | 1,110.09 | 00:00:00 | | 2009-07-14 | 3,245,500 | 1,113.50 | 1,118.00 | 1,102.50 | 1,113.00 | 00:00:00 | | 2009-07-15 | 2,893,800 | 1,114.00 | 1,120.50 | 1,107.00 | 1,113.68 | 00:00:00 | | 2009-07-16 | 2,378,900 | 1,106.00 | 1,124.00 | 1,103.50 | 1,120.50 | 00:00:00 | | 2009-07-17 | 3,808,000 | 1,122.50 | 1,123.50 | 1,108.00 | 1,112.45 | 00:00:00 | | 2009-07-20 | 3,332,400 | 1,116.00 | 1,156.50 | 1,115.00 | 1,140.43 | 00:00:00 | | 2009-07-21 | 4,311,200 | 1,140.00 | 1,163.50 | 1,140.00 | 1,160.00 | 00:00:00 | | 2009-07-22 | 3,145,900 | 1,161.50 | 1,170.00 | 1,142.50 | 1,153.50 | 00:00:00 | | 2009-07-23 | 2,376,500 | 1,151.50 | 1,174.00 | 1,143.00 | 1,165.00 | 00:00:00 | | 2009-07-24 | 2,280,600 | 1,164.50 | 1,172.00 | 1,157.00 | 1,158.42 | 00:00:00 | | 2009-07-27 | 1,799,700 | 1,162.50 | 1,174.00 | 1,158.50 | 1,163.00 | 00:00:00 | | 2009-07-28 | 1,731,000 | 1,168.50 | 1,182.00 | 1,167.00 | 1,000.00 | 00:00:00 | | 2009-07-29 | 1,774,700 | 1,150.00 | 1,177.00 | 1,150.00 | 1,175.03 | 00:00:00 | | 2009-07-30 | 2,254,700 | 1,180.00 | 1,182.00 | 1,167.50 | 1,175.00 | 00:00:00 | | 2009-07-31 | 4,350,900 | 1,168.50 | 1,168.50 | 1,145.00 | 1,149.00 | 00:00:00 | | 2009-08-03 | 2,580,200 | 1,152.50 | 1,160.00 | 1,143.00 | 1,149.00 | 00:00:00 | | 2009-08-04 | 2,148,900 | 1,147.00 | 1,150.00 | 1,130.00 | 1,147.50 | 00:00:00 | | 2009-08-05 | 3,049,100 | 1,148.50 | 1,159.00 | 1,143.00 | 1,145.00 | 00:00:00 | | 2009-08-06 | 1,847,100 | 1,150.00 | 1,150.00 | 1,124.50 | 1,138.93 | 00:00:00 | | 2009-08-07 | 3,208,800 | 1,135.00 | 1,167.50 | 1,135.00 | 1,166.50 | 00:00:00 | | 2009-08-10 | 5,303,600 | 1,170.00 | 1,181.50 | 1,158.50 | 1,179.41 | 00:00:00 | | 2009-08-11 | 3,992,500 | 1,182.50 | 1,185.00 | 1,169.00 | 1,175.00 | 00:00:00 | | 2009-08-12 | 1,822,100 | 1,170.00 | 1,191.50 | 1,169.50 | 1,189.43 | 00:00:00 | | 2009-08-13 | 1,989,100 | 1,187.00 | 1,187.50 | 1,166.00 | 1,169.00 | 00:00:00 | | 2009-08-14 | 2,848,400 | 1,167.50 | 1,173.50 | 1,157.50 | 1,158.00 | 00:00:00 | | 2009-08-17 | 2,061,300 | 1,162.00 | 1,170.50 | 1,151.00 | 1,166.92 | 00:00:00 | | 2009-08-18 | 3,018,800 | 1,160.00 | 1,174.00 | 1,151.50 | 1,171.00 | 00:00:00 | | 2009-08-19 | 2,698,200 | 1,170.00 | 1,187.50 | 1,166.00 | 1,176.50 | 00:00:00 | | 2009-08-20 | 3,942,600 | 1,179.00 | 1,194.00 | 1,178.00 | 1,189.90 | 00:00:00 | | 2009-08-21 | 2,488,300 | 1,192.50 | 1,221.50 | 1,185.00 | 1,218.00 | 00:00:00 | | 2009-08-24 | 6,647,900 | 1,220.50 | 1,223.50 | 1,192.00 | 1,202.50 | 00:00:00 | | 2009-08-25 | 5,962,000 | 1,203.00 | 1,214.50 | 1,195.50 | 1,198.50 | 00:00:00 | | 2009-08-26 | 5,835,800 | 1,203.00 | 1,213.50 | 1,196.50 | 1,200.50 | 00:00:00 | | 2009-08-27 | 7,168,800 | 1,203.50 | 1,226.50 | 1,201.00 | 1,212.50 | 00:00:00 | | 2009-08-28 | 8,856,800 | 1,218.00 | 1,218.50 | 1,199.50 | 1,203.00 | 00:00:00 | | 2009-09-01 | 8,778,500 | 1,213.50 | 1,231.00 | 1,200.50 | 1,203.00 | 00:00:00 | | 2009-09-02 | 7,599,600 | 1,204.50 | 1,213.00 | 1,190.00 | 1,204.00 | 00:00:00 | | 2009-09-03 | 6,793,000 | 1,209.50 | 1,209.50 | 1,177.00 | 1,177.00 | 00:00:00 | | 2009-09-04 | 6,986,400 | 1,177.00 | 1,193.00 | 1,171.50 | 1,188.00 | 00:00:00 | | 2009-09-07 | 7,126,600 | 1,184.00 | 1,200.00 | 1,178.00 | 1,195.00 | 00:00:00 | | 2009-09-08 | 5,636,000 | 1,192.50 | 1,198.50 | 1,172.00 | 1,180.00 | 00:00:00 | | 2009-09-09 | 9,087,300 | 1,175.00 | 1,189.50 | 1,164.00 | 1,189.50 | 00:00:00 | | 2009-09-10 | 6,706,900 | 1,194.50 | 1,199.00 | 1,172.50 | 1,184.00 | 00:00:00 | | 2009-09-11 | 10,073,000 | 1,187.00 | 1,190.00 | 1,177.50 | 1,182.00 | 00:00:00 | | 2009-09-14 | 6,173,700 | 1,176.00 | 1,192.50 | 1,174.00 | 1,188.91 | 00:00:00 | | 2009-09-15 | 8,352,400 | 1,187.50 | 1,193.00 | 1,172.00 | 1,175.50 | 00:00:00 | | 2009-09-16 | 8,596,700 | 1,173.50 | 1,186.00 | 1,170.50 | 1,176.00 | 00:00:00 | | 2009-09-17 | 8,160,400 | 1,184.00 | 1,187.50 | 1,177.00 | 1,177.00 | 00:00:00 | | 2009-09-18 | 21,650,700 | 1,175.50 | 1,208.00 | 1,175.50 | 1,200.50 | 00:00:00 | | 2009-09-21 | 6,415,700 | 1,195.00 | 1,215.00 | 1,193.50 | 1,202.03 | 00:00:00 | | 2009-09-22 | 6,363,600 | 1,208.50 | 1,219.00 | 1,206.00 | 1,207.00 | 00:00:00 | | 2009-09-23 | 9,967,300 | 1,210.00 | 1,225.50 | 1,203.50 | 1,214.00 | 00:00:00 | | 2009-09-24 | 10,198,500 | 1,203.50 | 1,224.50 | 1,203.00 | 1,216.79 | 00:00:00 | | 2009-09-25 | 12,306,100 | 1,210.50 | 1,235.50 | 1,206.00 | 1,210.00 | 00:00:00 | | 2009-09-28 | 10,261,900 | 1,227.00 | 1,254.00 | 1,226.00 | 1,227.00 | 00:00:00 | | 2009-09-29 | 7,766,500 | 1,250.00 | 1,258.50 | 1,238.00 | 1,243.00 | 00:00:00 | | 2009-09-30 | 11,038,200 | 1,231.50 | 1,249.00 | 1,226.00 | 1,236.64 | 00:00:00 | | 2009-10-01 | 8,867,300 | 1,231.00 | 1,243.50 | 1,221.00 | 1,231.50 | 00:00:00 | | 2009-10-02 | 10,850,800 | 1,214.50 | 1,224.50 | 1,205.00 | 1,215.34 | 00:00:00 | | 2009-10-05 | 10,522,900 | 1,221.00 | 1,223.00 | 1,203.50 | 1,219.00 | 00:00:00 | | 2009-10-06 | 9,040,200 | 1,220.50 | 1,240.00 | 1,210.00 | 1,236.00 | 00:00:00 | | 2009-10-07 | 7,438,400 | 1,232.00 | 1,242.00 | 1,222.00 | 1,236.00 | 00:00:00 | | 2009-10-08 | 7,820,100 | 1,238.50 | 1,242.50 | 1,226.50 | 1,235.00 | 00:00:00 | | 2009-10-09 | 6,893,500 | 1,230.50 | 1,244.50 | 1,226.50 | 1,235.34 | 00:00:00 | | 2009-10-12 | 7,318,600 | 1,246.50 | 1,266.50 | 1,245.00 | 1,260.50 | 00:00:00 | | 2009-10-13 | 7,047,600 | 1,261.50 | 1,270.00 | 1,245.00 | 1,246.50 | 00:00:00 | | 2009-10-14 | 10,798,800 | 1,278.00 | 1,278.00 | 1,254.00 | 1,259.00 | 00:00:00 | | 2009-10-15 | 11,583,400 | 1,260.00 | 1,278.00 | 1,259.50 | 1,272.50 | 00:00:00 | | 2009-10-16 | 12,649,300 | 1,268.50 | 1,273.50 | 1,255.50 | 1,258.00 | 00:00:00 | | 2009-10-19 | 6,038,300 | 1,257.00 | 1,282.00 | 1,257.00 | 1,280.50 | 00:00:00 | | 2009-10-20 | 6,485,100 | 1,282.50 | 1,285.50 | 1,271.00 | 1,273.50 | 00:00:00 | | 2009-10-21 | 8,877,900 | 1,269.50 | 1,274.50 | 1,252.00 | 1,261.00 | 00:00:00 | | 2009-10-22 | 7,996,400 | 1,252.00 | 1,257.00 | 1,240.50 | 1,250.50 | 00:00:00 | | 2009-10-23 | 8,682,500 | 1,244.00 | 1,247.00 | 1,232.50 | 1,236.50 | 00:00:00 | | 2009-10-26 | 6,837,400 | 1,240.00 | 1,249.00 | 1,226.50 | 1,230.00 | 00:00:00 | | 2009-10-27 | 11,199,200 | 1,231.50 | 1,269.00 | 1,219.00 | 1,256.50 | 00:00:00 | | 2009-10-28 | 12,091,800 | 1,251.50 | 1,267.00 | 1,224.00 | 1,251.00 | 00:00:00 | | 2009-10-29 | 9,846,800 | 1,250.50 | 1,259.00 | 1,230.00 | 1,254.00 | 00:00:00 | | 2009-10-30 | 11,678,000 | 1,251.00 | 1,264.50 | 1,233.50 | 1,250.00 | 00:00:00 | | 2009-11-02 | 8,621,500 | 1,255.00 | 1,265.00 | 1,227.50 | 1,247.00 | 00:00:00 | | 2009-11-03 | 10,693,600 | 1,231.00 | 1,234.00 | 1,210.50 | 1,228.50 | 00:00:00 | | 2009-11-04 | 7,953,300 | 1,225.00 | 1,225.50 | 1,208.00 | 1,221.50 | 00:00:00 | | 2009-11-05 | 8,743,800 | 1,212.00 | 1,224.50 | 1,204.00 | 1,220.00 | 00:00:00 | | 2009-11-06 | 6,315,800 | 1,222.00 | 1,222.50 | 1,200.50 | 1,219.00 | 00:00:00 | | 2009-11-09 | 5,515,500 | 1,225.50 | 1,238.50 | 1,212.00 | 1,234.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
