|
 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 | | 2002-05-15 | 5,589,400 | 1,655.00 | 1,671.96 | 1,637.00 | 1,657.00 | 00:00:00 | | 2002-05-16 | 6,220,400 | 1,655.00 | 1,661.67 | 1,634.00 | 1,640.00 | 00:00:00 | | 2002-05-17 | 4,464,500 | 1,643.00 | 1,715.00 | 1,618.00 | 1,622.00 | 00:00:00 | | 2002-05-20 | 2,207,900 | 1,634.00 | 1,695.00 | 1,613.50 | 1,637.00 | 00:00:00 | | 2002-05-21 | 5,497,900 | 1,643.00 | 1,644.00 | 1,631.00 | 1,634.00 | 00:00:00 | | 2002-05-22 | 3,811,700 | 1,630.00 | 1,647.00 | 1,627.00 | 1,636.00 | 00:00:00 | | 2002-05-23 | 5,743,300 | 1,636.00 | 1,650.47 | 1,601.00 | 1,611.00 | 00:00:00 | | 2002-05-24 | 35,987,000 | 1,555.00 | 1,670.25 | 1,457.72 | 1,471.00 | 00:00:00 | | 2002-05-27 | 10,689,300 | 1,465.00 | 1,494.23 | 1,446.00 | 1,472.00 | 00:00:00 | | 2002-05-28 | 8,771,200 | 1,470.00 | 1,493.00 | 1,462.00 | 1,477.00 | 00:00:00 | | 2002-05-29 | 8,503,700 | 1,479.00 | 1,502.00 | 1,479.00 | 1,490.00 | 00:00:00 | | 2002-05-30 | 13,005,900 | 1,485.00 | 1,490.99 | 1,432.00 | 1,437.00 | 00:00:00 | | 2002-05-31 | 19,275,500 | 1,445.00 | 1,454.00 | 1,362.00 | 1,404.00 | 00:00:00 | | 2002-06-03 | 0 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 00:00:00 | | 2002-06-04 | 0 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 00:00:00 | | 2002-06-05 | 15,261,600 | 1,385.00 | 1,404.28 | 1,354.71 | 1,360.00 | 00:00:00 | | 2002-06-06 | 12,783,800 | 1,374.00 | 1,377.50 | 1,313.72 | 1,321.00 | 00:00:00 | | 2002-06-07 | 16,391,600 | 1,310.00 | 1,371.00 | 1,287.00 | 1,358.00 | 00:00:00 | | 2002-06-10 | 12,109,100 | 1,365.00 | 1,420.00 | 1,306.26 | 1,410.00 | 00:00:00 | | 2002-06-11 | 13,271,900 | 1,397.00 | 1,648.00 | 1,345.00 | 1,361.00 | 00:00:00 | | 2002-06-12 | 13,099,100 | 1,337.00 | 1,390.63 | 1,305.00 | 1,352.00 | 00:00:00 | | 2002-06-13 | 14,051,000 | 1,351.00 | 1,392.00 | 1,327.27 | 1,337.00 | 00:00:00 | | 2002-06-14 | 15,245,300 | 1,335.00 | 1,343.14 | 1,311.38 | 1,325.00 | 00:00:00 | | 2002-06-17 | 13,832,900 | 1,335.00 | 1,406.00 | 1,319.61 | 1,400.00 | 00:00:00 | | 2002-06-18 | 10,763,800 | 1,400.00 | 1,411.31 | 1,376.00 | 1,391.00 | 00:00:00 | | 2002-06-19 | 10,673,600 | 1,376.00 | 1,395.00 | 1,348.00 | 1,382.00 | 00:00:00 | | 2002-06-20 | 13,256,000 | 1,375.00 | 1,417.19 | 1,372.84 | 1,380.00 | 00:00:00 | | 2002-06-21 | 15,546,700 | 1,379.00 | 1,411.05 | 1,361.00 | 1,387.00 | 00:00:00 | | 2002-06-24 | 12,400,000 | 1,388.00 | 1,397.70 | 1,351.00 | 1,351.00 | 00:00:00 | | 2002-06-25 | 15,089,300 | 1,371.00 | 1,388.00 | 1,350.73 | 1,372.00 | 00:00:00 | | 2002-06-26 | 13,824,300 | 1,340.00 | 1,381.72 | 1,316.00 | 1,353.00 | 00:00:00 | | 2002-06-27 | 16,221,000 | 1,382.00 | 1,415.00 | 1,343.08 | 1,396.00 | 00:00:00 | | 2002-06-28 | 11,676,200 | 1,420.00 | 1,442.00 | 1,395.00 | 1,418.00 | 00:00:00 | | 2002-07-01 | 15,206,000 | 1,408.00 | 1,500.00 | 1,377.00 | 1,400.00 | 00:00:00 | | 2002-07-02 | 10,029,400 | 1,389.00 | 1,414.43 | 1,332.00 | 1,349.00 | 00:00:00 | | 2002-07-03 | 11,289,100 | 1,345.00 | 1,371.39 | 1,300.00 | 1,300.00 | 00:00:00 | | 2002-07-04 | 9,105,800 | 1,320.00 | 1,348.00 | 1,309.00 | 1,345.00 | 00:00:00 | | 2002-07-05 | 10,611,200 | 1,360.00 | 1,367.00 | 1,315.00 | 1,350.00 | 00:00:00 | | 2002-07-08 | 7,341,300 | 1,330.00 | 1,355.00 | 1,314.00 | 1,340.00 | 00:00:00 | | 2002-07-09 | 10,066,500 | 1,335.00 | 1,363.52 | 1,313.00 | 1,340.00 | 00:00:00 | | 2002-07-10 | 9,260,500 | 1,309.00 | 1,343.60 | 1,268.50 | 1,270.00 | 00:00:00 | | 2002-07-11 | 14,380,500 | 1,250.00 | 1,283.04 | 1,190.00 | 1,190.00 | 00:00:00 | | 2002-07-12 | 17,217,400 | 1,249.00 | 1,244.75 | 1,189.76 | 1,225.00 | 00:00:00 | | 2002-07-15 | 17,190,500 | 1,235.00 | 1,235.00 | 1,150.00 | 1,175.00 | 00:00:00 | | 2002-07-16 | 29,500,800 | 1,175.00 | 1,191.56 | 1,058.00 | 1,147.00 | 00:00:00 | | 2002-07-17 | 22,063,800 | 1,133.00 | 1,185.00 | 1,096.00 | 1,179.00 | 00:00:00 | | 2002-07-18 | 14,612,800 | 1,176.00 | 1,218.00 | 1,122.61 | 1,208.00 | 00:00:00 | | 2002-07-19 | 13,130,600 | 1,178.00 | 1,215.19 | 1,125.00 | 1,129.00 | 00:00:00 | | 2002-07-22 | 12,967,400 | 1,116.00 | 1,153.77 | 1,069.00 | 1,072.00 | 00:00:00 | | 2002-07-23 | 16,652,900 | 1,086.00 | 1,089.24 | 1,016.64 | 1,057.00 | 00:00:00 | | 2002-07-24 | 23,164,400 | 1,042.00 | 1,094.78 | 995.00 | 1,059.00 | 00:00:00 | | 2002-07-25 | 16,777,700 | 1,104.00 | 1,138.00 | 1,017.53 | 1,124.00 | 00:00:00 | | 2002-07-26 | 17,721,200 | 1,117.00 | 1,203.00 | 1,098.72 | 1,188.00 | 00:00:00 | | 2002-07-29 | 14,052,100 | 1,198.00 | 1,263.00 | 1,129.06 | 1,260.00 | 00:00:00 | | 2002-07-30 | 14,072,700 | 1,286.00 | 1,286.00 | 1,191.00 | 1,252.00 | 00:00:00 | | 2002-07-31 | 14,512,300 | 1,257.00 | 1,291.25 | 1,213.00 | 1,243.00 | 00:00:00 | | 2002-08-01 | 12,644,900 | 1,251.00 | 1,257.25 | 1,193.00 | 1,197.00 | 00:00:00 | | 2002-08-02 | 15,127,100 | 1,202.00 | 1,254.00 | 1,182.00 | 1,246.00 | 00:00:00 | | 2002-08-05 | 8,261,900 | 1,248.00 | 1,262.00 | 1,193.69 | 1,226.00 | 00:00:00 | | 2002-08-06 | 12,298,000 | 1,200.00 | 1,291.00 | 1,185.00 | 1,262.00 | 00:00:00 | | 2002-08-07 | 12,594,100 | 1,250.00 | 1,297.00 | 1,246.00 | 1,265.00 | 00:00:00 | | 2002-08-08 | 14,832,300 | 1,288.00 | 1,357.00 | 1,288.00 | 1,359.00 | 00:00:00 | | 2002-08-09 | 12,527,000 | 1,366.00 | 1,394.00 | 1,322.00 | 1,375.00 | 00:00:00 | | 2002-08-12 | 6,664,800 | 1,360.00 | 1,369.00 | 1,332.00 | 1,341.00 | 00:00:00 | | 2002-08-13 | 8,113,800 | 1,349.00 | 1,350.00 | 1,299.00 | 1,349.00 | 00:00:00 | | 2002-08-14 | 11,917,500 | 1,324.00 | 1,356.00 | 1,284.00 | 1,291.00 | 00:00:00 | | 2002-08-15 | 8,722,500 | 1,327.00 | 1,353.00 | 1,313.00 | 1,328.00 | 00:00:00 | | 2002-08-16 | 6,642,100 | 1,325.00 | 1,351.00 | 1,323.00 | 1,335.00 | 00:00:00 | | 2002-08-19 | 6,870,900 | 1,370.00 | 1,380.00 | 1,325.00 | 1,370.00 | 00:00:00 | | 2002-08-20 | 8,504,000 | 1,360.00 | 1,384.00 | 1,324.00 | 1,336.00 | 00:00:00 | | 2002-08-21 | 8,722,100 | 1,327.00 | 1,373.00 | 1,309.00 | 1,323.00 | 00:00:00 | | 2002-08-22 | 7,184,400 | 1,337.00 | 1,354.00 | 1,310.00 | 1,330.00 | 00:00:00 | | 2002-08-23 | 5,254,200 | 1,357.00 | 1,361.00 | 1,324.00 | 1,326.00 | 00:00:00 | | 2002-08-26 | 0 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 00:00:00 | | 2002-08-27 | 9,221,700 | 1,315.00 | 1,325.00 | 1,294.00 | 1,321.00 | 00:00:00 | | 2002-08-28 | 11,050,300 | 1,305.00 | 1,305.00 | 1,260.00 | 1,265.00 | 00:00:00 | | 2002-08-29 | 9,441,800 | 1,265.00 | 1,265.00 | 1,205.00 | 1,232.00 | 00:00:00 | | 2002-08-30 | 8,111,000 | 1,240.00 | 1,250.00 | 1,212.00 | 1,216.00 | 00:00:00 | | 2002-09-02 | 6,041,600 | 1,210.00 | 1,225.00 | 1,182.00 | 1,198.00 | 00:00:00 | | 2002-09-03 | 12,275,200 | 1,190.00 | 1,190.00 | 1,143.00 | 1,167.00 | 00:00:00 | | 2002-09-04 | 9,431,300 | 1,189.00 | 1,205.00 | 1,145.00 | 1,189.00 | 00:00:00 | | 2002-09-05 | 9,673,100 | 1,197.00 | 1,211.00 | 1,142.00 | 1,195.00 | 00:00:00 | | 2002-09-06 | 7,879,900 | 1,218.00 | 1,239.00 | 1,165.00 | 1,211.00 | 00:00:00 | | 2002-09-09 | 4,751,500 | 1,211.00 | 1,219.00 | 1,177.00 | 1,213.00 | 00:00:00 | | 2002-09-10 | 7,765,300 | 1,224.00 | 1,262.00 | 1,221.00 | 1,246.00 | 00:00:00 | | 2002-09-11 | 6,629,900 | 1,246.00 | 1,298.00 | 1,210.00 | 1,280.00 | 00:00:00 | | 2002-09-12 | 5,861,400 | 1,267.00 | 1,275.00 | 1,231.00 | 1,240.00 | 00:00:00 | | 2002-09-13 | 9,441,300 | 1,230.00 | 1,230.00 | 1,172.00 | 1,215.00 | 00:00:00 | | 2002-09-16 | 5,029,300 | 1,215.00 | 1,230.00 | 1,181.00 | 1,217.00 | 00:00:00 | | 2002-09-17 | 9,514,100 | 1,245.00 | 1,286.00 | 1,218.00 | 1,234.00 | 00:00:00 | | 2002-09-18 | 15,792,300 | 1,200.00 | 1,218.00 | 1,184.00 | 1,192.00 | 00:00:00 | | 2002-09-19 | 14,559,700 | 1,202.00 | 1,202.00 | 1,130.00 | 1,145.00 | 00:00:00 | | 2002-09-20 | 39,622,100 | 1,125.00 | 1,358.00 | 1,092.00 | 1,173.00 | 00:00:00 | | 2002-09-23 | 10,314,600 | 1,169.00 | 1,207.00 | 1,129.00 | 1,139.00 | 00:00:00 | | 2002-09-24 | 13,827,900 | 1,137.00 | 1,164.00 | 1,108.00 | 1,145.00 | 00:00:00 | | 2002-09-25 | 11,759,800 | 1,150.00 | 1,175.00 | 1,130.00 | 1,160.00 | 00:00:00 | | 2002-09-26 | 14,717,200 | 1,171.00 | 1,247.00 | 1,164.00 | 1,246.00 | 00:00:00 | | 2002-09-27 | 10,638,300 | 1,240.00 | 1,289.00 | 1,229.00 | 1,283.00 | 00:00:00 | | 2002-09-30 | 14,953,000 | 1,242.00 | 1,254.00 | 1,200.00 | 1,230.00 | 00:00:00 | | 2002-10-01 | 12,585,400 | 1,225.00 | 1,281.00 | 1,209.00 | 1,263.00 | 00:00:00 | | 2002-10-02 | 16,969,700 | 1,296.00 | 1,336.00 | 1,288.00 | 1,319.00 | 00:00:00 | | 2002-10-03 | 11,886,100 | 1,316.00 | 1,373.00 | 1,304.00 | 1,337.00 | 00:00:00 | | 2002-10-04 | 11,347,900 | 1,310.00 | 1,323.00 | 1,273.00 | 1,304.00 | 00:00:00 | | 2002-10-07 | 10,418,800 | 1,288.00 | 1,289.00 | 1,253.00 | 1,276.00 | 00:00:00 | | 2002-10-08 | 10,049,800 | 1,267.00 | 1,305.00 | 1,261.00 | 1,266.00 | 00:00:00 | | 2002-10-09 | 9,593,900 | 1,279.00 | 1,293.00 | 1,261.00 | 1,280.00 | 00:00:00 | | 2002-10-10 | 10,440,700 | 1,273.00 | 1,280.00 | 1,222.00 | 1,271.00 | 00:00:00 | | 2002-10-11 | 10,069,500 | 1,283.00 | 1,330.00 | 1,277.00 | 1,303.00 | 00:00:00 | | 2002-10-14 | 9,650,100 | 1,342.00 | 1,360.00 | 1,320.00 | 1,328.00 | 00:00:00 | | 2002-10-15 | 12,681,900 | 1,328.00 | 1,377.00 | 1,328.00 | 1,376.00 | 00:00:00 | | 2002-10-16 | 10,987,300 | 1,369.00 | 1,412.00 | 1,345.00 | 1,356.00 | 00:00:00 | | 2002-10-17 | 9,475,200 | 1,364.00 | 1,390.00 | 1,360.00 | 1,390.00 | 00:00:00 | | 2002-10-18 | 10,625,500 | 1,390.00 | 1,400.00 | 1,337.00 | 1,358.00 | 00:00:00 | | 2002-10-21 | 8,112,700 | 1,362.00 | 1,375.00 | 1,321.00 | 1,334.00 | 00:00:00 | | 2002-10-22 | 6,623,600 | 1,334.00 | 1,370.00 | 1,323.00 | 1,331.00 | 00:00:00 | | 2002-10-23 | 16,981,600 | 1,330.00 | 1,360.00 | 1,246.00 | 1,247.00 | 00:00:00 | | 2002-10-24 | 16,216,300 | 1,256.00 | 1,269.00 | 1,209.00 | 1,231.00 | 00:00:00 | | 2002-10-25 | 8,756,000 | 1,215.00 | 1,255.00 | 1,215.00 | 1,236.00 | 00:00:00 | | 2002-10-28 | 6,581,800 | 1,246.00 | 1,277.00 | 1,226.00 | 1,240.00 | 00:00:00 | | 2002-10-29 | 8,575,100 | 1,230.00 | 1,261.00 | 1,215.00 | 1,223.00 | 00:00:00 | | 2002-10-30 | 8,452,600 | 1,221.00 | 1,229.00 | 1,202.00 | 1,212.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
