|
 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 | | 2012-04-02 | 7,744,900 | 1,405.00 | 1,429.14 | 1,396.00 | 1,429.00 | 00:00:00 | | 2012-04-03 | 6,875,000 | 1,429.00 | 1,440.73 | 1,424.57 | 1,428.50 | 00:00:00 | | 2012-04-04 | 8,236,800 | 1,429.00 | 1,447.00 | 1,411.00 | 1,414.50 | 00:00:00 | | 2012-04-05 | 6,918,400 | 1,421.50 | 1,425.00 | 1,408.50 | 1,416.00 | 00:00:00 | | 2012-04-10 | 12,220,200 | 1,408.50 | 1,431.50 | 1,403.00 | 1,410.50 | 00:00:00 | | 2012-04-11 | 10,826,300 | 1,415.00 | 1,418.50 | 1,392.00 | 1,408.50 | 00:00:00 | | 2012-04-12 | 11,067,100 | 1,409.00 | 1,421.50 | 1,393.00 | 1,420.00 | 00:00:00 | | 2012-04-13 | 10,859,700 | 1,415.50 | 1,420.00 | 1,394.00 | 1,402.00 | 00:00:00 | | 2012-04-16 | 8,768,500 | 1,431.00 | 1,436.65 | 1,394.93 | 1,425.34 | 00:00:00 | | 2012-04-17 | 6,445,700 | 1,423.00 | 1,437.36 | 1,421.50 | 1,435.50 | 00:00:00 | | 2012-04-18 | 6,943,600 | 1,435.50 | 1,450.00 | 1,433.00 | 1,442.00 | 00:00:00 | | 2012-04-19 | 8,996,700 | 1,448.50 | 1,464.50 | 1,446.00 | 1,454.00 | 00:00:00 | | 2012-04-20 | 8,323,800 | 1,450.50 | 1,470.50 | 1,446.50 | 1,470.00 | 00:00:00 | | 2012-04-23 | 5,786,300 | 1,463.00 | 1,470.00 | 1,447.72 | 1,458.00 | 00:00:00 | | 2012-04-24 | 5,173,500 | 1,465.00 | 1,466.50 | 1,451.00 | 1,457.50 | 00:00:00 | | 2012-04-25 | 13,009,400 | 1,460.00 | 1,463.42 | 1,412.00 | 1,414.00 | 00:00:00 | | 2012-04-26 | 10,210,800 | 1,393.00 | 1,425.43 | 1,393.00 | 1,420.00 | 00:00:00 | | 2012-04-27 | 6,069,500 | 1,420.00 | 1,430.00 | 1,417.50 | 1,423.50 | 00:00:00 | | 2012-04-30 | 6,238,500 | 1,429.00 | 1,439.09 | 1,414.25 | 1,425.00 | 00:00:00 | | 2012-05-01 | 4,761,100 | 1,430.00 | 1,444.50 | 1,427.57 | 1,438.00 | 00:00:00 | | 2012-05-02 | 6,591,800 | 1,440.00 | 1,445.50 | 1,422.50 | 1,432.50 | 00:00:00 | | 2012-05-03 | 6,902,100 | 1,438.00 | 1,447.93 | 1,435.50 | 1,446.00 | 00:00:00 | | 2012-05-04 | 6,915,000 | 1,442.00 | 1,456.54 | 1,424.93 | 1,427.00 | 00:00:00 | | 2012-05-08 | 10,422,500 | 1,430.00 | 1,448.50 | 1,422.50 | 1,424.00 | 00:00:00 | | 2012-05-09 | 8,256,400 | 1,415.00 | 1,423.00 | 1,396.00 | 1,410.00 | 00:00:00 | | 2012-05-10 | 6,758,400 | 1,406.50 | 1,426.50 | 1,400.50 | 1,406.00 | 00:00:00 | | 2012-05-11 | 8,232,200 | 1,406.50 | 1,441.50 | 1,403.00 | 1,424.50 | 00:00:00 | | 2012-05-14 | 7,476,600 | 1,422.50 | 1,424.50 | 1,406.50 | 1,419.50 | 00:00:00 | | 2012-05-16 | 7,377,400 | 1,416.00 | 1,431.39 | 1,410.00 | 1,421.50 | 00:00:00 | | 2012-05-17 | 7,372,800 | 1,418.50 | 1,427.50 | 1,409.00 | 1,409.00 | 00:00:00 | | 2012-05-18 | 8,809,900 | 1,402.50 | 1,411.00 | 1,396.51 | 1,403.50 | 00:00:00 | | 2012-05-21 | 6,028,100 | 1,403.00 | 1,412.00 | 1,399.74 | 1,400.50 | 00:00:00 | | 2012-05-22 | 9,159,500 | 1,405.00 | 1,422.84 | 1,401.00 | 1,417.00 | 00:00:00 | | 2012-05-23 | 9,540,500 | 1,411.50 | 1,411.50 | 1,389.90 | 1,391.50 | 00:00:00 | | 2012-05-24 | 6,608,000 | 1,395.50 | 1,421.34 | 1,387.00 | 1,409.50 | 00:00:00 | | 2012-05-25 | 7,786,500 | 1,410.50 | 1,427.75 | 1,408.00 | 1,417.00 | 00:00:00 | | 2012-05-28 | 8,940,000 | 1,427.50 | 1,442.00 | 1,425.07 | 1,431.50 | 00:00:00 | | 2012-05-29 | 9,262,900 | 1,437.00 | 1,441.68 | 1,419.50 | 1,424.00 | 00:00:00 | | 2012-05-30 | 11,074,500 | 1,419.00 | 1,419.00 | 1,403.50 | 1,409.00 | 00:00:00 | | 2012-05-31 | 14,046,900 | 1,417.50 | 1,440.88 | 1,408.50 | 1,438.00 | 00:00:00 | | 2012-06-01 | 9,866,900 | 1,430.00 | 1,441.50 | 1,411.00 | 1,415.00 | 00:00:00 | | 2012-06-06 | 10,279,900 | 1,415.00 | 1,434.00 | 1,414.00 | 1,426.00 | 00:00:00 | | 2012-06-07 | 10,830,200 | 1,431.50 | 1,450.00 | 1,424.50 | 1,430.00 | 00:00:00 | | 2012-06-08 | 15,022,400 | 1,424.00 | 1,448.00 | 1,424.00 | 1,444.00 | 00:00:00 | | 2012-06-11 | 8,466,400 | 1,450.00 | 1,458.00 | 1,435.00 | 1,439.50 | 00:00:00 | | 2012-06-12 | 10,163,400 | 1,437.00 | 1,453.50 | 1,436.07 | 1,451.50 | 00:00:00 | | 2012-06-13 | 9,198,700 | 1,455.00 | 1,466.50 | 1,451.00 | 1,455.00 | 00:00:00 | | 2012-06-14 | 10,225,000 | 1,457.00 | 1,463.00 | 1,444.00 | 1,459.50 | 00:00:00 | | 2012-06-15 | 19,861,400 | 1,462.50 | 1,462.50 | 1,440.14 | 1,441.00 | 00:00:00 | | 2012-06-18 | 10,224,100 | 1,452.50 | 1,454.88 | 1,429.50 | 1,453.50 | 00:00:00 | | 2012-06-19 | 11,606,900 | 1,453.50 | 1,477.50 | 1,440.50 | 1,467.00 | 00:00:00 | | 2012-06-20 | 8,738,800 | 1,462.00 | 1,471.50 | 1,417.80 | 1,464.00 | 00:00:00 | | 2012-06-21 | 11,442,400 | 1,462.00 | 1,480.00 | 1,460.00 | 1,472.50 | 00:00:00 | | 2012-06-22 | 7,411,300 | 1,468.00 | 1,486.14 | 1,465.00 | 1,476.50 | 00:00:00 | | 2012-06-25 | 9,059,300 | 1,469.00 | 1,484.00 | 1,465.00 | 1,478.50 | 00:00:00 | | 2012-06-26 | 8,349,100 | 1,475.00 | 1,485.00 | 1,472.50 | 1,473.50 | 00:00:00 | | 2012-06-27 | 16,040,900 | 1,475.00 | 1,485.50 | 1,462.00 | 1,470.00 | 00:00:00 | | 2012-06-28 | 15,761,700 | 1,465.50 | 1,469.50 | 1,436.50 | 1,446.00 | 00:00:00 | | 2012-06-29 | 10,177,300 | 1,452.00 | 1,461.41 | 1,433.50 | 1,447.00 | 00:00:00 | | 2012-07-02 | 7,074,000 | 1,449.00 | 1,487.43 | 1,443.50 | 1,472.00 | 00:00:00 | | 2012-07-03 | 5,976,300 | 1,472.00 | 1,490.50 | 1,460.50 | 1,469.50 | 00:00:00 | | 2012-07-04 | 3,750,800 | 1,465.50 | 1,482.00 | 1,465.50 | 1,473.50 | 00:00:00 | | 2012-07-05 | 6,999,600 | 1,473.50 | 1,486.50 | 1,473.00 | 1,483.00 | 00:00:00 | | 2012-07-06 | 7,316,700 | 1,479.00 | 1,496.00 | 1,474.00 | 1,494.00 | 00:00:00 | | 2012-07-09 | 4,172,100 | 1,493.50 | 1,501.50 | 1,491.00 | 1,496.50 | 00:00:00 | | 2012-07-10 | 13,714,300 | 1,480.00 | 1,483.00 | 1,451.50 | 1,454.00 | 00:00:00 | | 2012-07-11 | 4,445,900 | 1,454.00 | 1,467.00 | 1,453.00 | 1,463.00 | 00:00:00 | | 2012-07-12 | 11,847,100 | 1,463.00 | 1,463.50 | 1,434.00 | 1,435.50 | 00:00:00 | | 2012-07-13 | 3,540,600 | 1,441.50 | 1,451.00 | 1,436.00 | 1,443.00 | 00:00:00 | | 2012-07-16 | 2,307,800 | 1,443.00 | 1,458.00 | 1,443.00 | 1,456.00 | 00:00:00 | | 2012-07-17 | 5,358,300 | 1,449.50 | 1,453.27 | 1,431.50 | 1,448.00 | 00:00:00 | | 2012-07-18 | 7,471,600 | 1,455.50 | 1,474.50 | 1,450.00 | 1,473.00 | 00:00:00 | | 2012-07-19 | 6,634,300 | 1,474.50 | 1,488.00 | 1,471.00 | 1,485.50 | 00:00:00 | | 2012-07-20 | 9,218,300 | 1,485.00 | 1,489.50 | 1,475.50 | 1,478.50 | 00:00:00 | | 2012-07-23 | 4,757,800 | 1,469.50 | 1,482.50 | 1,453.00 | 1,462.00 | 00:00:00 | | 2012-07-24 | 7,272,300 | 1,455.00 | 1,471.00 | 1,445.00 | 1,445.50 | 00:00:00 | | 2012-07-25 | 10,472,200 | 1,449.50 | 1,449.90 | 1,405.00 | 1,426.50 | 00:00:00 | | 2012-07-26 | 9,699,800 | 1,422.50 | 1,438.50 | 1,416.50 | 1,428.03 | 00:00:00 | | 2012-07-27 | 10,324,700 | 1,432.50 | 1,451.00 | 1,420.00 | 1,443.00 | 00:00:00 | | 2012-07-31 | 7,899,500 | 1,466.00 | 1,478.00 | 1,457.50 | 1,468.50 | 00:00:00 | | 2012-08-01 | 5,745,600 | 1,468.50 | 1,491.22 | 1,467.50 | 1,487.00 | 00:00:00 | | 2012-08-02 | 7,035,900 | 1,481.50 | 1,500.00 | 1,479.57 | 1,487.00 | 00:00:00 | | 2012-08-03 | 5,003,200 | 1,482.00 | 1,500.00 | 1,482.00 | 1,495.50 | 00:00:00 | | 2012-08-06 | 3,484,900 | 1,492.50 | 1,510.01 | 1,487.00 | 1,505.50 | 00:00:00 | | 2012-08-07 | 6,248,500 | 1,508.00 | 1,515.00 | 1,496.00 | 1,506.50 | 00:00:00 | | 2012-08-08 | 6,284,800 | 1,490.00 | 1,521.50 | 1,487.50 | 1,505.50 | 00:00:00 | | 2012-08-09 | 10,697,100 | 1,507.00 | 1,509.78 | 1,489.00 | 1,495.00 | 00:00:00 | | 2012-08-10 | 7,369,000 | 1,492.00 | 1,496.78 | 1,480.50 | 1,488.50 | 00:00:00 | | 2012-08-14 | 8,127,900 | 1,485.00 | 1,493.00 | 1,479.50 | 1,484.50 | 00:00:00 | | 2012-08-15 | 4,302,300 | 1,478.50 | 1,491.00 | 1,478.50 | 1,484.00 | 00:00:00 | | 2012-08-16 | 5,258,900 | 1,486.50 | 1,493.00 | 1,473.00 | 1,484.50 | 00:00:00 | | 2012-08-17 | 10,430,100 | 1,486.00 | 1,490.00 | 1,463.50 | 1,472.00 | 00:00:00 | | 2012-08-20 | 3,974,900 | 1,471.00 | 1,474.00 | 1,464.00 | 1,471.00 | 00:00:00 | | 2012-08-21 | 3,935,300 | 1,473.50 | 1,556.50 | 1,462.50 | 1,465.50 | 00:00:00 | | 2012-08-22 | 7,827,800 | 1,453.50 | 1,460.89 | 1,439.57 | 1,442.50 | 00:00:00 | | 2012-08-23 | 9,553,000 | 1,450.00 | 1,457.00 | 1,442.00 | 1,451.00 | 00:00:00 | | 2012-08-24 | 6,613,100 | 1,455.00 | 1,467.43 | 1,444.21 | 1,461.00 | 00:00:00 | | 2012-08-27 | 0 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 00:00:00 | | 2012-08-28 | 6,983,100 | 1,465.50 | 1,467.86 | 1,445.00 | 1,450.00 | 00:00:00 | | 2012-08-29 | 7,455,500 | 1,449.00 | 1,450.00 | 1,440.00 | 1,442.50 | 00:00:00 | | 2012-08-30 | 7,056,200 | 1,441.00 | 1,451.67 | 1,439.00 | 1,440.00 | 00:00:00 | | 2012-08-31 | 12,300,300 | 1,436.50 | 1,449.00 | 1,424.00 | 1,425.00 | 00:00:00 | | 2012-09-03 | 7,216,300 | 1,426.50 | 1,439.95 | 1,422.00 | 1,437.00 | 00:00:00 | | 2012-09-04 | 9,854,700 | 1,438.00 | 1,439.87 | 1,410.00 | 1,413.50 | 00:00:00 | | 2012-09-05 | 7,379,100 | 1,415.00 | 1,436.00 | 1,412.27 | 1,422.00 | 00:00:00 | | 2012-09-06 | 7,043,500 | 1,420.50 | 1,443.46 | 1,418.00 | 1,437.50 | 00:00:00 | | 2012-09-07 | 13,178,900 | 1,436.00 | 1,436.00 | 1,404.00 | 1,409.00 | 00:00:00 | | 2012-09-10 | 9,601,700 | 1,406.50 | 1,418.60 | 1,392.50 | 1,415.50 | 00:00:00 | | 2012-09-11 | 9,746,400 | 1,415.00 | 1,433.75 | 1,413.50 | 1,425.00 | 00:00:00 | | 2012-09-12 | 9,407,400 | 1,427.00 | 1,432.07 | 1,418.50 | 1,421.50 | 00:00:00 | | 2012-09-13 | 6,766,800 | 1,424.00 | 1,441.50 | 1,421.50 | 1,439.50 | 00:00:00 | | 2012-09-14 | 11,246,800 | 1,446.00 | 1,448.00 | 1,410.00 | 1,417.50 | 00:00:00 | | 2012-09-17 | 7,791,700 | 1,414.50 | 1,437.08 | 1,414.09 | 1,432.50 | 00:00:00 | | 2012-09-18 | 9,724,900 | 1,429.00 | 1,449.00 | 1,429.00 | 1,443.00 | 00:00:00 | | 2012-09-19 | 7,528,100 | 1,436.50 | 1,449.00 | 1,432.90 | 1,443.00 | 00:00:00 | | 2012-09-20 | 9,051,300 | 1,443.00 | 1,443.00 | 1,427.07 | 1,430.00 | 00:00:00 | | 2012-09-21 | 13,285,900 | 1,433.00 | 1,442.00 | 1,428.27 | 1,437.00 | 00:00:00 | | 2012-09-24 | 9,788,400 | 1,431.50 | 1,449.23 | 1,426.50 | 1,442.00 | 00:00:00 | | 2012-09-25 | 5,806,400 | 1,446.50 | 1,462.25 | 1,442.00 | 1,456.50 | 00:00:00 | | 2012-09-27 | 7,924,200 | 1,442.50 | 1,450.50 | 1,432.00 | 1,436.50 | 00:00:00 | | 2012-09-28 | 20,305,200 | 1,437.50 | 1,441.50 | 1,424.00 | 1,428.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
