|
 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 | | 2009-11-09 | 5,515,500 | 1,225.50 | 1,238.50 | 1,212.00 | 1,234.00 | 00:00:00 | | 2009-11-10 | 5,287,000 | 1,237.50 | 1,242.00 | 1,233.00 | 1,236.50 | 00:00:00 | | 2009-11-11 | 7,558,300 | 1,235.50 | 1,251.50 | 1,230.00 | 1,243.88 | 00:00:00 | | 2009-11-13 | 5,785,800 | 1,255.00 | 1,260.50 | 1,245.50 | 1,251.00 | 00:00:00 | | 2009-11-16 | 4,966,900 | 1,243.00 | 1,254.00 | 1,238.00 | 1,251.00 | 00:00:00 | | 2009-11-17 | 5,490,000 | 1,247.00 | 1,248.00 | 1,241.00 | 1,247.50 | 00:00:00 | | 2009-11-18 | 6,947,400 | 1,245.00 | 1,253.00 | 1,243.50 | 1,247.00 | 00:00:00 | | 2009-11-19 | 18,008,100 | 1,250.00 | 1,252.00 | 1,236.50 | 1,240.50 | 00:00:00 | | 2009-11-20 | 12,197,200 | 1,243.00 | 1,257.00 | 1,237.50 | 1,253.50 | 00:00:00 | | 2009-11-23 | 8,848,100 | 1,262.00 | 1,286.00 | 1,259.00 | 1,277.50 | 00:00:00 | | 2009-11-24 | 10,780,300 | 1,266.00 | 1,282.00 | 1,260.50 | 1,271.50 | 00:00:00 | | 2009-11-25 | 25,279,400 | 1,273.50 | 1,293.00 | 1,271.50 | 1,289.50 | 00:00:00 | | 2009-11-26 | 6,953,600 | 1,283.00 | 1,289.50 | 1,271.00 | 1,272.00 | 00:00:00 | | 2009-11-27 | 5,786,700 | 1,260.50 | 1,286.00 | 1,249.50 | 1,279.00 | 00:00:00 | | 2009-11-30 | 11,392,400 | 1,276.00 | 1,278.50 | 1,257.00 | 1,257.00 | 00:00:00 | | 2009-12-01 | 6,988,300 | 1,260.50 | 1,280.00 | 1,258.00 | 1,280.00 | 00:00:00 | | 2009-12-02 | 5,278,300 | 1,275.00 | 1,288.00 | 1,271.00 | 1,282.00 | 00:00:00 | | 2009-12-04 | 10,457,600 | 1,282.50 | 1,313.50 | 1,282.00 | 1,311.50 | 00:00:00 | | 2009-12-07 | 7,139,000 | 1,299.00 | 1,307.00 | 1,287.50 | 1,303.50 | 00:00:00 | | 2009-12-08 | 10,255,500 | 1,303.00 | 1,323.00 | 1,292.00 | 1,293.00 | 00:00:00 | | 2009-12-09 | 9,013,400 | 1,285.50 | 1,295.50 | 1,280.00 | 1,280.00 | 00:00:00 | | 2009-12-11 | 8,505,400 | 1,299.00 | 1,314.00 | 1,298.00 | 1,303.00 | 00:00:00 | | 2009-12-14 | 7,069,000 | 1,310.00 | 1,324.00 | 1,299.00 | 1,324.00 | 00:00:00 | | 2009-12-15 | 6,923,900 | 1,318.50 | 1,325.50 | 1,311.50 | 1,312.50 | 00:00:00 | | 2009-12-16 | 7,307,600 | 1,313.00 | 1,332.50 | 1,312.00 | 1,319.00 | 00:00:00 | | 2009-12-17 | 8,282,400 | 1,313.00 | 1,318.00 | 1,297.00 | 1,297.00 | 00:00:00 | | 2009-12-18 | 22,506,500 | 1,299.00 | 1,318.50 | 1,295.50 | 1,295.50 | 00:00:00 | | 2009-12-21 | 5,657,500 | 1,293.00 | 1,309.50 | 1,287.50 | 1,301.00 | 00:00:00 | | 2009-12-22 | 6,752,200 | 1,303.00 | 1,336.50 | 1,303.00 | 1,326.00 | 00:00:00 | | 2009-12-23 | 3,807,700 | 1,328.00 | 1,337.00 | 1,315.50 | 1,320.00 | 00:00:00 | | 2009-12-24 | 1,014,600 | 1,313.50 | 1,337.00 | 1,313.50 | 1,331.00 | 00:00:00 | | 2009-12-29 | 2,780,800 | 1,340.00 | 1,347.00 | 1,329.00 | 1,334.00 | 00:00:00 | | 2009-12-30 | 1,972,400 | 1,330.50 | 1,337.50 | 1,319.00 | 1,321.00 | 00:00:00 | | 2009-12-31 | 1,334,200 | 1,326.50 | 1,326.50 | 1,308.50 | 1,319.50 | 00:00:00 | | 2010-01-04 | 5,367,900 | 1,325.00 | 1,339.50 | 1,318.50 | 1,339.50 | 00:00:00 | | 2010-01-05 | 7,819,600 | 1,341.00 | 1,341.00 | 1,303.50 | 1,307.00 | 00:00:00 | | 2010-01-06 | 6,576,500 | 1,305.50 | 1,319.00 | 1,294.50 | 1,295.50 | 00:00:00 | | 2010-01-07 | 11,876,200 | 1,298.00 | 1,307.00 | 1,289.00 | 1,293.50 | 00:00:00 | | 2010-01-08 | 13,962,800 | 1,293.50 | 1,300.50 | 1,277.00 | 1,281.00 | 00:00:00 | | 2010-01-11 | 7,617,700 | 1,286.50 | 1,294.50 | 1,281.00 | 1,288.00 | 00:00:00 | | 2010-01-12 | 8,457,500 | 1,285.50 | 1,300.50 | 1,282.00 | 1,290.00 | 00:00:00 | | 2010-01-13 | 9,943,300 | 1,290.00 | 1,299.00 | 1,270.50 | 1,275.00 | 00:00:00 | | 2010-01-14 | 11,975,600 | 1,274.00 | 1,297.50 | 1,266.00 | 1,283.00 | 00:00:00 | | 2010-01-15 | 23,252,200 | 1,278.50 | 1,283.50 | 1,246.50 | 1,250.00 | 00:00:00 | | 2010-01-18 | 9,660,700 | 1,249.00 | 1,264.00 | 1,243.00 | 1,258.00 | 00:00:00 | | 2010-01-19 | 12,373,100 | 1,261.00 | 1,291.00 | 1,254.00 | 1,284.50 | 00:00:00 | | 2010-01-20 | 20,129,900 | 1,299.00 | 1,308.50 | 1,282.00 | 1,283.50 | 00:00:00 | | 2010-01-21 | 10,606,700 | 1,292.00 | 1,308.50 | 1,277.50 | 1,282.50 | 00:00:00 | | 2010-01-22 | 10,530,200 | 1,274.00 | 1,289.50 | 1,270.00 | 1,270.00 | 00:00:00 | | 2010-01-25 | 11,336,500 | 1,264.00 | 1,268.50 | 1,243.00 | 1,243.50 | 00:00:00 | | 2010-01-26 | 8,360,700 | 1,242.00 | 1,264.50 | 1,237.00 | 1,261.87 | 00:00:00 | | 2010-01-27 | 11,456,600 | 1,252.50 | 1,258.00 | 1,245.00 | 1,248.00 | 00:00:00 | | 2010-01-28 | 14,480,700 | 1,257.50 | 1,261.50 | 1,227.50 | 1,227.50 | 00:00:00 | | 2010-01-29 | 16,419,400 | 1,229.50 | 1,230.00 | 1,214.50 | 1,216.50 | 00:00:00 | | 2010-02-01 | 13,058,200 | 1,214.50 | 1,226.50 | 1,208.50 | 1,210.50 | 00:00:00 | | 2010-02-02 | 14,443,900 | 1,214.50 | 1,229.00 | 1,208.50 | 1,225.00 | 00:00:00 | | 2010-02-04 | 22,609,600 | 1,221.00 | 1,245.00 | 1,208.50 | 1,225.39 | 00:00:00 | | 2010-02-05 | 16,191,700 | 1,220.00 | 1,228.50 | 1,202.00 | 1,206.00 | 00:00:00 | | 2010-02-08 | 13,648,000 | 1,203.00 | 1,224.50 | 1,203.00 | 1,219.00 | 00:00:00 | | 2010-02-09 | 12,797,800 | 1,218.50 | 1,227.00 | 1,212.50 | 1,218.50 | 00:00:00 | | 2010-02-10 | 9,363,600 | 1,206.00 | 1,211.00 | 1,194.50 | 1,196.00 | 00:00:00 | | 2010-02-11 | 16,474,300 | 1,201.50 | 1,216.00 | 1,198.00 | 1,212.00 | 00:00:00 | | 2010-02-12 | 17,262,500 | 1,218.00 | 1,243.50 | 1,211.00 | 1,229.00 | 00:00:00 | | 2010-02-15 | 6,923,800 | 1,237.00 | 1,248.00 | 1,233.00 | 1,235.50 | 00:00:00 | | 2010-02-16 | 8,981,800 | 1,241.50 | 1,246.00 | 1,233.00 | 1,241.50 | 00:00:00 | | 2010-02-17 | 7,121,600 | 1,244.50 | 1,251.00 | 1,240.00 | 1,245.00 | 00:00:00 | | 2010-02-18 | 7,184,700 | 1,245.50 | 1,249.50 | 1,242.50 | 1,243.50 | 00:00:00 | | 2010-02-19 | 21,648,500 | 1,227.00 | 1,235.00 | 1,220.00 | 1,235.00 | 00:00:00 | | 2010-02-22 | 14,935,300 | 1,228.50 | 1,233.00 | 1,197.50 | 1,203.50 | 00:00:00 | | 2010-02-23 | 7,226,800 | 1,204.00 | 1,211.00 | 1,200.50 | 1,208.50 | 00:00:00 | | 2010-02-24 | 7,283,400 | 1,208.00 | 1,215.00 | 1,206.50 | 1,206.50 | 00:00:00 | | 2010-02-25 | 8,201,000 | 1,206.50 | 1,210.00 | 1,195.00 | 1,203.50 | 00:00:00 | | 2010-02-26 | 16,054,800 | 1,210.00 | 1,217.50 | 1,205.50 | 1,214.00 | 00:00:00 | | 2010-03-01 | 19,902,300 | 1,220.00 | 1,233.00 | 1,212.00 | 1,229.50 | 00:00:00 | | 2010-03-02 | 9,629,000 | 1,231.50 | 1,245.00 | 1,231.00 | 1,245.00 | 00:00:00 | | 2010-03-03 | 8,797,000 | 1,244.00 | 1,244.00 | 1,230.50 | 1,240.00 | 00:00:00 | | 2010-03-04 | 6,585,700 | 1,249.50 | 1,249.50 | 1,236.50 | 1,245.00 | 00:00:00 | | 2010-03-05 | 10,015,100 | 1,247.00 | 1,248.50 | 1,222.00 | 1,238.50 | 00:00:00 | | 2010-03-08 | 6,862,600 | 1,240.50 | 1,242.00 | 1,222.00 | 1,236.00 | 00:00:00 | | 2010-03-09 | 9,631,500 | 1,241.50 | 1,258.00 | 1,239.00 | 1,255.50 | 00:00:00 | | 2010-03-10 | 7,222,400 | 1,259.50 | 1,259.50 | 1,242.50 | 1,255.00 | 00:00:00 | | 2010-03-11 | 6,104,800 | 1,259.00 | 1,262.50 | 1,244.00 | 1,250.00 | 00:00:00 | | 2010-03-12 | 8,838,200 | 1,252.00 | 1,255.00 | 1,240.00 | 1,243.00 | 00:00:00 | | 2010-03-15 | 4,245,800 | 1,240.00 | 1,250.50 | 1,240.00 | 1,248.00 | 00:00:00 | | 2010-03-16 | 7,030,700 | 1,250.00 | 1,252.00 | 1,234.00 | 1,239.00 | 00:00:00 | | 2010-03-17 | 8,145,300 | 1,246.00 | 1,246.00 | 1,221.00 | 1,224.50 | 00:00:00 | | 2010-03-18 | 19,912,000 | 1,240.00 | 1,273.00 | 1,236.00 | 1,272.00 | 00:00:00 | | 2010-03-19 | 22,257,500 | 1,276.00 | 1,286.50 | 1,262.50 | 1,286.50 | 00:00:00 | | 2010-03-22 | 8,946,900 | 1,285.50 | 1,300.00 | 1,279.00 | 1,294.00 | 00:00:00 | | 2010-03-23 | 8,734,700 | 1,293.00 | 1,295.00 | 1,282.00 | 1,284.50 | 00:00:00 | | 2010-03-24 | 6,758,300 | 1,283.00 | 1,300.50 | 1,283.00 | 1,293.00 | 00:00:00 | | 2010-03-25 | 6,175,700 | 1,291.00 | 1,299.50 | 1,289.00 | 1,295.00 | 00:00:00 | | 2010-03-26 | 8,397,000 | 1,289.50 | 1,293.50 | 1,270.50 | 1,275.00 | 00:00:00 | | 2010-03-29 | 6,678,500 | 1,276.00 | 1,281.50 | 1,255.00 | 1,271.50 | 00:00:00 | | 2010-03-30 | 5,454,400 | 1,273.50 | 1,274.00 | 1,257.00 | 1,263.50 | 00:00:00 | | 2010-03-31 | 10,166,700 | 1,259.50 | 1,269.00 | 1,253.00 | 1,265.50 | 00:00:00 | | 2010-04-01 | 6,534,100 | 1,267.00 | 1,274.50 | 1,251.50 | 1,257.00 | 00:00:00 | | 2010-04-06 | 9,386,700 | 1,260.00 | 1,260.50 | 1,244.50 | 1,260.50 | 00:00:00 | | 2010-04-07 | 9,782,300 | 1,265.00 | 1,281.00 | 1,256.00 | 1,274.50 | 00:00:00 | | 2010-04-08 | 7,848,500 | 1,269.00 | 1,277.00 | 1,263.50 | 1,273.50 | 00:00:00 | | 2010-04-09 | 8,055,400 | 1,273.50 | 1,281.00 | 1,268.00 | 1,269.00 | 00:00:00 | | 2010-04-12 | 6,038,100 | 1,270.00 | 1,276.00 | 1,261.00 | 1,269.50 | 00:00:00 | | 2010-04-13 | 6,541,400 | 1,266.00 | 1,283.00 | 1,265.50 | 1,275.00 | 00:00:00 | | 2010-04-14 | 6,033,000 | 1,278.00 | 1,285.00 | 1,273.50 | 1,273.50 | 00:00:00 | | 2010-04-15 | 5,025,400 | 1,272.00 | 1,278.00 | 1,270.00 | 1,272.00 | 00:00:00 | | 2010-04-16 | 11,125,700 | 1,266.50 | 1,289.50 | 1,266.50 | 1,280.50 | 00:00:00 | | 2010-04-19 | 5,580,900 | 1,275.00 | 1,285.00 | 1,268.50 | 1,279.00 | 00:00:00 | | 2010-04-20 | 6,618,800 | 1,278.00 | 1,286.50 | 1,269.50 | 1,280.00 | 00:00:00 | | 2010-04-21 | 7,584,500 | 1,281.00 | 1,284.50 | 1,259.50 | 1,261.00 | 00:00:00 | | 2010-04-22 | 11,812,200 | 1,255.00 | 1,266.50 | 1,244.50 | 1,244.50 | 00:00:00 | | 2010-04-23 | 9,469,900 | 1,246.00 | 1,250.00 | 1,238.00 | 1,238.00 | 00:00:00 | | 2010-04-26 | 7,134,700 | 1,252.50 | 1,254.00 | 1,241.00 | 1,247.00 | 00:00:00 | | 2010-04-27 | 11,281,800 | 1,240.50 | 1,249.50 | 1,214.00 | 1,214.00 | 00:00:00 | | 2010-04-28 | 16,451,300 | 1,215.00 | 1,235.00 | 1,201.50 | 1,217.00 | 00:00:00 | | 2010-04-29 | 11,044,000 | 1,215.50 | 1,229.00 | 1,209.50 | 1,220.00 | 00:00:00 | | 2010-04-30 | 9,571,400 | 1,223.00 | 1,225.00 | 1,208.00 | 1,211.00 | 00:00:00 | | 2010-05-04 | 10,150,800 | 1,218.00 | 1,227.00 | 1,211.00 | 1,214.50 | 00:00:00 | | 2010-05-05 | 8,663,300 | 1,204.50 | 1,207.00 | 1,191.50 | 1,192.50 | 00:00:00 | | 2010-05-06 | 10,216,300 | 1,185.00 | 1,194.50 | 1,157.00 | 1,180.00 | 00:00:00 | | 2010-05-07 | 20,610,000 | 1,150.50 | 1,182.00 | 1,138.00 | 1,148.50 | 00:00:00 | | 2010-05-10 | 13,312,100 | 1,157.00 | 1,187.50 | 1,153.50 | 1,187.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
