|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-11 | 5,390,000 | 1,381.00 | 1,391.00 | 1,379.00 | 1,387.50 | 00:00:00 | | 2011-10-12 | 8,376,500 | 1,380.50 | 1,388.00 | 1,369.67 | 1,379.50 | 00:00:00 | | 2011-10-13 | 11,609,400 | 1,370.00 | 1,379.00 | 1,359.00 | 1,378.00 | 00:00:00 | | 2011-10-14 | 7,799,400 | 1,376.00 | 1,386.20 | 1,364.00 | 1,378.00 | 00:00:00 | | 2011-10-17 | 5,619,600 | 1,372.50 | 1,386.50 | 1,365.50 | 1,375.50 | 00:00:00 | | 2011-10-18 | 6,188,000 | 1,366.50 | 1,372.24 | 1,362.00 | 1,368.00 | 00:00:00 | | 2011-10-19 | 5,269,200 | 1,373.00 | 1,385.48 | 1,365.50 | 1,377.50 | 00:00:00 | | 2011-10-20 | 9,177,400 | 1,369.00 | 1,400.00 | 1,366.00 | 1,392.50 | 00:00:00 | | 2011-10-21 | 9,271,700 | 1,393.50 | 1,408.00 | 1,383.50 | 1,400.50 | 00:00:00 | | 2011-10-24 | 6,698,300 | 1,402.00 | 1,403.00 | 1,385.00 | 1,391.50 | 00:00:00 | | 2011-10-25 | 8,483,900 | 1,389.00 | 1,396.00 | 1,372.00 | 1,382.00 | 00:00:00 | | 2011-10-26 | 12,158,900 | 1,389.50 | 1,404.50 | 1,375.00 | 1,393.00 | 00:00:00 | | 2011-10-27 | 11,677,200 | 1,400.00 | 1,409.01 | 1,368.50 | 1,379.00 | 00:00:00 | | 2011-10-28 | 7,860,600 | 1,385.50 | 1,402.66 | 1,373.00 | 1,384.00 | 00:00:00 | | 2011-10-31 | 14,281,200 | 1,380.00 | 1,414.50 | 1,378.00 | 1,400.00 | 00:00:00 | | 2011-11-01 | 10,302,300 | 1,382.00 | 1,395.50 | 1,363.50 | 1,378.50 | 00:00:00 | | 2011-11-02 | 11,254,500 | 1,363.00 | 1,371.50 | 1,336.50 | 1,352.00 | 00:00:00 | | 2011-11-03 | 12,147,500 | 1,340.00 | 1,384.50 | 1,339.50 | 1,378.00 | 00:00:00 | | 2011-11-04 | 9,191,600 | 1,378.00 | 1,399.88 | 1,374.15 | 1,379.00 | 00:00:00 | | 2011-11-07 | 6,755,300 | 1,366.50 | 1,381.00 | 1,355.50 | 1,372.00 | 00:00:00 | | 2011-11-08 | 9,259,700 | 1,382.00 | 1,393.00 | 1,371.50 | 1,390.00 | 00:00:00 | | 2011-11-09 | 9,223,200 | 1,383.00 | 1,394.00 | 1,366.50 | 1,374.00 | 00:00:00 | | 2011-11-10 | 7,101,900 | 1,354.50 | 1,387.00 | 1,351.44 | 1,380.00 | 00:00:00 | | 2011-11-11 | 5,506,400 | 1,381.00 | 1,399.07 | 1,381.00 | 1,395.50 | 00:00:00 | | 2011-11-14 | 3,963,900 | 1,399.50 | 1,400.67 | 1,386.00 | 1,394.00 | 00:00:00 | | 2011-11-15 | 6,529,700 | 1,389.50 | 1,412.97 | 1,383.33 | 1,405.50 | 00:00:00 | | 2011-11-16 | 9,259,700 | 1,403.00 | 1,408.67 | 1,393.00 | 1,404.50 | 00:00:00 | | 2011-11-17 | 6,911,000 | 1,397.50 | 1,394.07 | 1,379.83 | 1,387.00 | 00:00:00 | | 2011-11-18 | 8,300,200 | 1,381.50 | 1,394.78 | 1,374.57 | 1,375.00 | 00:00:00 | | 2011-11-21 | 7,241,200 | 1,367.00 | 1,368.93 | 1,350.33 | 1,357.50 | 00:00:00 | | 2011-11-22 | 8,706,500 | 1,360.00 | 1,369.23 | 1,343.50 | 1,343.50 | 00:00:00 | | 2011-11-23 | 9,035,600 | 1,343.50 | 1,367.00 | 1,346.00 | 1,352.50 | 00:00:00 | | 2011-11-24 | 9,431,300 | 1,347.00 | 1,352.43 | 1,321.00 | 1,329.00 | 00:00:00 | | 2011-11-25 | 6,381,600 | 1,322.50 | 1,353.20 | 1,327.15 | 1,343.50 | 00:00:00 | | 2011-11-28 | 9,229,800 | 1,351.00 | 1,367.00 | 1,342.50 | 1,359.50 | 00:00:00 | | 2011-11-29 | 7,121,500 | 1,360.00 | 1,372.69 | 1,356.00 | 1,367.00 | 00:00:00 | | 2011-11-30 | 20,240,600 | 1,364.50 | 1,408.50 | 1,358.50 | 1,403.50 | 00:00:00 | | 2011-12-01 | 11,809,100 | 1,401.00 | 1,419.78 | 1,400.50 | 1,407.50 | 00:00:00 | | 2011-12-02 | 8,362,300 | 1,415.50 | 1,422.00 | 1,405.18 | 1,421.50 | 00:00:00 | | 2011-12-05 | 11,909,200 | 1,424.00 | 1,433.19 | 1,399.00 | 1,399.50 | 00:00:00 | | 2011-12-06 | 9,011,500 | 1,393.50 | 1,435.57 | 1,393.50 | 1,427.50 | 00:00:00 | | 2011-12-07 | 10,393,700 | 1,435.00 | 1,440.00 | 1,418.50 | 1,428.00 | 00:00:00 | | 2011-12-08 | 10,237,000 | 1,439.50 | 1,454.13 | 1,436.50 | 1,440.00 | 00:00:00 | | 2011-12-09 | 10,931,100 | 1,433.00 | 1,437.73 | 1,417.76 | 1,424.00 | 00:00:00 | | 2011-12-12 | 7,838,600 | 1,418.50 | 1,449.50 | 1,418.50 | 1,428.50 | 00:00:00 | | 2011-12-13 | 6,717,900 | 1,429.00 | 1,455.00 | 1,424.00 | 1,453.00 | 00:00:00 | | 2011-12-14 | 8,376,500 | 1,446.00 | 1,451.50 | 1,433.00 | 1,438.00 | 00:00:00 | | 2011-12-15 | 6,961,500 | 1,439.00 | 1,463.50 | 1,438.50 | 1,458.00 | 00:00:00 | | 2011-12-16 | 15,654,800 | 1,462.00 | 1,464.50 | 1,443.00 | 1,443.00 | 00:00:00 | | 2011-12-19 | 5,132,900 | 1,432.50 | 1,459.41 | 1,429.07 | 1,450.00 | 00:00:00 | | 2011-12-20 | 6,432,300 | 1,442.50 | 1,449.00 | 1,422.00 | 1,445.00 | 00:00:00 | | 2011-12-21 | 5,681,900 | 1,448.50 | 1,449.50 | 1,424.00 | 1,435.00 | 00:00:00 | | 2011-12-22 | 7,500,600 | 1,430.50 | 1,459.00 | 1,430.50 | 1,445.00 | 00:00:00 | | 2011-12-23 | 2,545,600 | 1,451.50 | 1,466.00 | 1,445.00 | 1,456.00 | 00:00:00 | | 2011-12-28 | 3,925,100 | 1,458.50 | 1,475.00 | 1,451.00 | 1,464.50 | 00:00:00 | | 2011-12-29 | 2,702,100 | 1,468.00 | 1,476.89 | 1,439.16 | 1,473.50 | 00:00:00 | | 2011-12-30 | 1,902,500 | 1,474.00 | 1,475.00 | 1,466.00 | 1,471.50 | 00:00:00 | | 2012-01-03 | 5,684,900 | 1,482.50 | 1,497.50 | 1,472.00 | 1,484.50 | 00:00:00 | | 2012-01-04 | 6,961,400 | 1,482.50 | 1,495.50 | 1,476.00 | 1,483.00 | 00:00:00 | | 2012-01-05 | 8,256,600 | 1,480.50 | 1,488.00 | 1,474.50 | 1,482.00 | 00:00:00 | | 2012-01-06 | 5,227,800 | 1,484.50 | 1,500.00 | 1,481.57 | 1,497.00 | 00:00:00 | | 2012-01-09 | 14,231,200 | 1,485.00 | 1,495.00 | 1,429.00 | 1,435.00 | 00:00:00 | | 2012-01-10 | 14,454,800 | 1,441.50 | 1,445.00 | 1,410.50 | 1,420.00 | 00:00:00 | | 2012-01-11 | 9,422,100 | 1,414.50 | 1,447.50 | 1,411.50 | 1,445.50 | 00:00:00 | | 2012-01-12 | 6,097,600 | 1,451.00 | 1,454.50 | 1,438.00 | 1,451.50 | 00:00:00 | | 2012-01-13 | 7,858,700 | 1,455.50 | 1,457.00 | 1,425.00 | 1,434.50 | 00:00:00 | | 2012-01-16 | 3,463,700 | 1,433.00 | 1,450.84 | 1,428.00 | 1,445.50 | 00:00:00 | | 2012-01-17 | 4,948,000 | 1,456.00 | 1,459.00 | 1,442.50 | 1,454.00 | 00:00:00 | | 2012-01-18 | 5,154,300 | 1,452.50 | 1,468.00 | 1,447.07 | 1,467.00 | 00:00:00 | | 2012-01-19 | 10,271,500 | 1,468.00 | 1,469.00 | 1,430.00 | 1,437.50 | 00:00:00 | | 2012-01-20 | 8,332,000 | 1,449.50 | 1,451.50 | 1,431.00 | 1,438.50 | 00:00:00 | | 2012-01-23 | 5,484,300 | 1,436.50 | 1,447.50 | 1,427.75 | 1,442.00 | 00:00:00 | | 2012-01-24 | 6,833,000 | 1,437.00 | 1,442.01 | 1,419.50 | 1,425.00 | 00:00:00 | | 2012-01-25 | 5,702,900 | 1,431.00 | 1,431.00 | 1,411.00 | 1,426.00 | 00:00:00 | | 2012-01-26 | 5,448,800 | 1,433.00 | 1,444.00 | 1,425.50 | 1,441.00 | 00:00:00 | | 2012-01-27 | 5,217,200 | 1,442.00 | 1,448.00 | 1,418.50 | 1,420.50 | 00:00:00 | | 2012-01-30 | 5,144,400 | 1,414.50 | 1,441.53 | 1,413.50 | 1,427.50 | 00:00:00 | | 2012-01-31 | 10,591,400 | 1,429.00 | 1,434.50 | 1,410.00 | 1,410.00 | 00:00:00 | | 2012-02-01 | 6,130,600 | 1,409.00 | 1,428.04 | 1,407.07 | 1,424.50 | 00:00:00 | | 2012-02-02 | 8,200,100 | 1,421.50 | 1,423.00 | 1,392.00 | 1,396.00 | 00:00:00 | | 2012-02-03 | 5,086,300 | 1,398.50 | 1,419.00 | 1,391.50 | 1,416.00 | 00:00:00 | | 2012-02-06 | 4,450,600 | 1,410.00 | 1,432.46 | 1,405.57 | 1,419.50 | 00:00:00 | | 2012-02-07 | 11,432,600 | 1,421.00 | 1,437.48 | 1,371.50 | 1,406.00 | 00:00:00 | | 2012-02-08 | 8,200,900 | 1,407.50 | 1,414.00 | 1,382.50 | 1,392.50 | 00:00:00 | | 2012-02-09 | 7,838,100 | 1,404.50 | 1,414.50 | 1,390.50 | 1,409.00 | 00:00:00 | | 2012-02-10 | 6,842,800 | 1,420.50 | 1,424.50 | 1,403.57 | 1,411.00 | 00:00:00 | | 2012-02-13 | 4,928,900 | 1,419.50 | 1,435.94 | 1,411.00 | 1,433.00 | 00:00:00 | | 2012-02-14 | 6,069,600 | 1,424.00 | 1,445.00 | 1,423.50 | 1,440.00 | 00:00:00 | | 2012-02-15 | 7,926,800 | 1,429.00 | 1,447.50 | 1,410.00 | 1,421.00 | 00:00:00 | | 2012-02-16 | 5,199,800 | 1,417.00 | 1,427.24 | 1,404.00 | 1,422.50 | 00:00:00 | | 2012-02-17 | 7,142,300 | 1,425.00 | 1,445.00 | 1,410.50 | 1,414.00 | 00:00:00 | | 2012-02-20 | 4,806,200 | 1,416.00 | 1,420.00 | 1,403.50 | 1,407.00 | 00:00:00 | | 2012-02-21 | 7,713,800 | 1,404.50 | 1,423.00 | 1,400.50 | 1,413.00 | 00:00:00 | | 2012-02-22 | 8,396,000 | 1,410.50 | 1,416.50 | 1,400.50 | 1,409.00 | 00:00:00 | | 2012-02-23 | 6,693,000 | 1,408.50 | 1,420.00 | 1,405.50 | 1,415.50 | 00:00:00 | | 2012-02-24 | 7,903,100 | 1,416.50 | 1,423.00 | 1,403.50 | 1,403.50 | 00:00:00 | | 2012-02-27 | 6,978,600 | 1,395.50 | 1,406.00 | 1,382.50 | 1,402.50 | 00:00:00 | | 2012-02-28 | 5,139,600 | 1,405.00 | 1,411.83 | 1,397.07 | 1,404.00 | 00:00:00 | | 2012-02-29 | 8,761,900 | 1,410.00 | 1,411.93 | 1,386.50 | 1,387.00 | 00:00:00 | | 2012-03-01 | 7,663,700 | 1,390.50 | 1,408.51 | 1,386.50 | 1,405.00 | 00:00:00 | | 2012-03-02 | 5,794,500 | 1,406.50 | 1,409.50 | 1,388.50 | 1,389.50 | 00:00:00 | | 2012-03-05 | 6,750,100 | 1,384.50 | 1,416.00 | 1,383.50 | 1,404.00 | 00:00:00 | | 2012-03-06 | 7,497,600 | 1,397.50 | 1,417.88 | 1,397.50 | 1,400.00 | 00:00:00 | | 2012-03-07 | 5,147,000 | 1,399.00 | 1,414.50 | 1,396.50 | 1,409.50 | 00:00:00 | | 2012-03-08 | 6,573,700 | 1,410.50 | 1,423.00 | 1,407.50 | 1,412.00 | 00:00:00 | | 2012-03-09 | 6,096,800 | 1,409.50 | 1,424.57 | 1,407.07 | 1,418.50 | 00:00:00 | | 2012-03-12 | 7,453,100 | 1,418.00 | 1,430.57 | 1,418.00 | 1,426.50 | 00:00:00 | | 2012-03-13 | 6,819,500 | 1,428.50 | 1,442.50 | 1,427.00 | 1,442.50 | 00:00:00 | | 2012-03-14 | 8,549,300 | 1,447.00 | 1,465.44 | 1,430.00 | 1,430.00 | 00:00:00 | | 2012-03-15 | 6,930,000 | 1,430.50 | 1,440.00 | 1,425.00 | 1,431.00 | 00:00:00 | | 2012-03-16 | 14,807,300 | 1,429.50 | 1,431.50 | 1,422.00 | 1,423.50 | 00:00:00 | | 2012-03-19 | 3,663,000 | 1,421.50 | 1,434.40 | 1,416.00 | 1,430.00 | 00:00:00 | | 2012-03-20 | 9,094,100 | 1,422.50 | 1,436.50 | 1,422.50 | 1,430.00 | 00:00:00 | | 2012-03-21 | 6,094,500 | 1,432.00 | 1,436.83 | 1,425.00 | 1,425.00 | 00:00:00 | | 2012-03-23 | 5,327,300 | 1,430.00 | 1,431.93 | 1,407.50 | 1,418.50 | 00:00:00 | | 2012-03-26 | 6,470,600 | 1,411.00 | 1,425.32 | 1,411.00 | 1,422.00 | 00:00:00 | | 2012-03-27 | 6,042,800 | 1,424.00 | 1,435.57 | 1,419.00 | 1,422.50 | 00:00:00 | | 2012-03-28 | 7,473,100 | 1,425.00 | 1,443.50 | 1,422.50 | 1,422.50 | 00:00:00 | | 2012-03-29 | 8,245,800 | 1,420.00 | 1,434.23 | 1,397.00 | 1,400.00 | 00:00:00 | | 2012-03-30 | 9,052,300 | 1,405.00 | 1,411.00 | 1,393.50 | 1,396.50 | 00:00:00 | | 2012-04-02 | 7,744,900 | 1,405.00 | 1,429.14 | 1,396.00 | 1,429.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
