|
 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 | | 2002-10-30 | 8,452,600 | 1,221.00 | 1,229.00 | 1,202.00 | 1,212.00 | 00:00:00 | | 2002-10-31 | 8,444,300 | 1,206.00 | 1,246.00 | 1,200.00 | 1,220.00 | 00:00:00 | | 2002-11-01 | 7,932,800 | 1,210.00 | 1,215.00 | 1,187.00 | 1,194.00 | 00:00:00 | | 2002-11-04 | 7,560,400 | 1,212.00 | 1,231.00 | 1,196.00 | 1,231.00 | 00:00:00 | | 2002-11-05 | 10,161,700 | 1,205.00 | 1,246.00 | 1,202.00 | 1,228.00 | 00:00:00 | | 2002-11-06 | 13,302,600 | 1,250.00 | 1,275.00 | 1,235.00 | 1,259.00 | 00:00:00 | | 2002-11-07 | 11,183,200 | 1,261.00 | 1,298.00 | 1,261.00 | 1,265.00 | 00:00:00 | | 2002-11-08 | 7,757,700 | 1,269.00 | 1,287.00 | 1,241.00 | 1,241.00 | 00:00:00 | | 2002-11-11 | 6,047,600 | 1,257.00 | 1,257.00 | 1,208.00 | 1,237.00 | 00:00:00 | | 2002-11-12 | 6,964,400 | 1,235.00 | 1,269.00 | 1,235.00 | 1,250.00 | 00:00:00 | | 2002-11-13 | 7,196,600 | 1,238.00 | 1,262.00 | 1,232.00 | 1,257.00 | 00:00:00 | | 2002-11-14 | 9,412,700 | 1,248.00 | 1,257.00 | 1,223.00 | 1,245.00 | 00:00:00 | | 2002-11-15 | 8,473,400 | 1,246.00 | 1,263.00 | 1,236.00 | 1,255.00 | 00:00:00 | | 2002-11-18 | 7,367,400 | 1,230.00 | 1,259.00 | 1,224.00 | 1,232.00 | 00:00:00 | | 2002-11-19 | 7,058,800 | 1,228.00 | 1,246.00 | 1,209.00 | 1,241.00 | 00:00:00 | | 2002-11-20 | 6,266,500 | 1,247.00 | 1,253.00 | 1,232.00 | 1,241.00 | 00:00:00 | | 2002-11-21 | 8,839,700 | 1,247.00 | 1,276.00 | 1,247.00 | 1,258.00 | 00:00:00 | | 2002-11-22 | 7,407,100 | 1,265.00 | 1,280.00 | 1,242.00 | 1,248.00 | 00:00:00 | | 2002-11-25 | 7,232,300 | 1,249.00 | 1,268.00 | 1,228.00 | 1,251.00 | 00:00:00 | | 2002-11-26 | 8,312,300 | 1,246.00 | 1,265.00 | 1,240.00 | 1,241.00 | 00:00:00 | | 2002-11-27 | 7,011,900 | 1,235.00 | 1,256.00 | 1,230.00 | 1,253.00 | 00:00:00 | | 2002-11-28 | 8,761,100 | 1,249.00 | 1,253.00 | 1,218.00 | 1,219.00 | 00:00:00 | | 2002-11-29 | 9,960,300 | 1,215.00 | 1,230.00 | 1,200.00 | 1,203.00 | 00:00:00 | | 2002-12-02 | 10,051,300 | 1,208.00 | 1,219.00 | 1,192.00 | 1,195.00 | 00:00:00 | | 2002-12-03 | 8,814,200 | 1,203.00 | 1,211.00 | 1,178.00 | 1,179.00 | 00:00:00 | | 2002-12-04 | 9,470,500 | 1,175.00 | 1,185.00 | 1,163.00 | 1,179.00 | 00:00:00 | | 2002-12-05 | 9,515,800 | 1,178.00 | 1,216.00 | 1,155.00 | 1,159.00 | 00:00:00 | | 2002-12-06 | 9,381,100 | 1,168.00 | 1,191.00 | 1,150.00 | 1,170.00 | 00:00:00 | | 2002-12-09 | 5,233,400 | 1,170.00 | 1,184.00 | 1,163.00 | 1,168.00 | 00:00:00 | | 2002-12-10 | 12,360,000 | 1,192.00 | 1,207.00 | 1,162.00 | 1,190.00 | 00:00:00 | | 2002-12-11 | 8,599,600 | 1,192.00 | 1,215.00 | 1,181.00 | 1,203.00 | 00:00:00 | | 2002-12-12 | 5,456,000 | 1,200.00 | 1,211.00 | 1,182.00 | 1,185.00 | 00:00:00 | | 2002-12-13 | 9,237,900 | 1,194.00 | 1,194.00 | 1,135.00 | 1,158.00 | 00:00:00 | | 2002-12-16 | 7,022,400 | 1,152.00 | 1,196.00 | 1,152.00 | 1,193.00 | 00:00:00 | | 2002-12-17 | 8,556,400 | 1,183.00 | 1,183.00 | 1,147.00 | 1,149.00 | 00:00:00 | | 2002-12-18 | 9,883,300 | 1,155.00 | 1,168.00 | 1,110.00 | 1,140.00 | 00:00:00 | | 2002-12-19 | 9,994,600 | 1,146.00 | 1,160.00 | 1,105.00 | 1,125.00 | 00:00:00 | | 2002-12-20 | 9,326,700 | 1,123.00 | 1,147.00 | 1,110.00 | 1,147.00 | 00:00:00 | | 2002-12-23 | 3,609,100 | 1,150.00 | 1,156.00 | 1,127.00 | 1,152.00 | 00:00:00 | | 2002-12-24 | 734,000 | 1,145.00 | 1,168.00 | 1,142.00 | 1,156.00 | 00:00:00 | | 2002-12-25 | 0 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 00:00:00 | | 2002-12-26 | 0 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 00:00:00 | | 2002-12-27 | 2,965,400 | 1,168.00 | 1,168.00 | 1,116.00 | 1,120.00 | 00:00:00 | | 2002-12-30 | 5,022,800 | 1,120.00 | 1,150.00 | 1,120.00 | 1,147.00 | 00:00:00 | | 2002-12-31 | 2,776,900 | 1,150.00 | 1,192.00 | 1,147.00 | 1,192.00 | 00:00:00 | | 2003-01-01 | 0 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 00:00:00 | | 2003-01-02 | 8,572,700 | 1,169.00 | 1,208.00 | 1,159.00 | 1,201.00 | 00:00:00 | | 2003-01-03 | 6,282,200 | 1,203.00 | 1,212.00 | 1,189.00 | 1,208.00 | 00:00:00 | | 2003-01-06 | 7,172,600 | 1,191.00 | 1,224.00 | 1,179.00 | 1,199.00 | 00:00:00 | | 2003-01-07 | 6,622,800 | 1,188.00 | 1,205.00 | 1,180.00 | 1,197.00 | 00:00:00 | | 2003-01-08 | 17,009,800 | 1,210.00 | 1,239.00 | 1,206.00 | 1,229.00 | 00:00:00 | | 2003-01-09 | 9,562,600 | 1,237.00 | 1,240.00 | 1,216.00 | 1,240.00 | 00:00:00 | | 2003-01-10 | 8,927,700 | 1,241.00 | 1,259.00 | 1,231.00 | 1,242.00 | 00:00:00 | | 2003-01-13 | 6,112,000 | 1,245.00 | 1,260.00 | 1,220.00 | 1,230.00 | 00:00:00 | | 2003-01-14 | 6,175,200 | 1,225.00 | 1,240.00 | 1,222.00 | 1,232.00 | 00:00:00 | | 2003-01-15 | 9,267,000 | 1,232.00 | 1,246.00 | 1,220.00 | 1,222.00 | 00:00:00 | | 2003-01-16 | 9,544,400 | 1,223.00 | 1,223.00 | 1,198.00 | 1,202.00 | 00:00:00 | | 2003-01-17 | 8,477,400 | 1,191.00 | 1,202.00 | 1,181.00 | 1,187.00 | 00:00:00 | | 2003-01-20 | 7,493,600 | 1,197.00 | 1,207.00 | 1,165.00 | 1,169.00 | 00:00:00 | | 2003-01-21 | 8,557,100 | 1,175.00 | 1,189.00 | 1,155.00 | 1,160.00 | 00:00:00 | | 2003-01-22 | 15,422,600 | 1,165.00 | 1,181.00 | 1,124.00 | 1,138.00 | 00:00:00 | | 2003-01-23 | 12,899,300 | 1,148.00 | 1,163.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2003-01-24 | 16,090,000 | 1,134.00 | 1,134.00 | 1,073.00 | 1,087.00 | 00:00:00 | | 2003-01-27 | 19,543,400 | 1,072.00 | 1,082.00 | 1,011.00 | 1,038.00 | 00:00:00 | | 2003-01-28 | 16,732,700 | 1,057.00 | 1,075.00 | 1,041.00 | 1,050.00 | 00:00:00 | | 2003-01-29 | 20,976,600 | 1,053.00 | 1,100.00 | 1,028.00 | 1,100.00 | 00:00:00 | | 2003-01-30 | 20,000,500 | 1,119.00 | 1,145.00 | 1,107.00 | 1,115.00 | 00:00:00 | | 2003-01-31 | 16,716,900 | 1,095.00 | 1,160.00 | 1,090.00 | 1,144.00 | 00:00:00 | | 2003-02-03 | 11,492,600 | 1,176.00 | 1,185.00 | 1,160.00 | 1,177.00 | 00:00:00 | | 2003-02-04 | 10,780,500 | 1,150.00 | 1,173.00 | 1,134.00 | 1,134.00 | 00:00:00 | | 2003-02-05 | 10,548,700 | 1,134.00 | 1,150.00 | 1,112.00 | 1,148.00 | 00:00:00 | | 2003-02-06 | 16,903,700 | 1,138.00 | 1,143.00 | 1,101.00 | 1,121.00 | 00:00:00 | | 2003-02-07 | 11,683,000 | 1,119.00 | 1,120.00 | 1,081.00 | 1,099.00 | 00:00:00 | | 2003-02-10 | 8,774,000 | 1,101.00 | 1,117.00 | 1,084.00 | 1,099.00 | 00:00:00 | | 2003-02-11 | 8,117,300 | 1,116.00 | 1,139.00 | 1,107.00 | 1,137.00 | 00:00:00 | | 2003-02-12 | 13,003,600 | 1,130.00 | 1,158.00 | 1,108.00 | 1,115.00 | 00:00:00 | | 2003-02-13 | 14,350,800 | 1,106.00 | 1,123.00 | 1,089.00 | 1,105.00 | 00:00:00 | | 2003-02-14 | 9,483,900 | 1,108.00 | 1,147.00 | 1,107.00 | 1,116.00 | 00:00:00 | | 2003-02-17 | 6,077,300 | 1,132.00 | 1,150.00 | 1,121.00 | 1,149.00 | 00:00:00 | | 2003-02-18 | 8,157,800 | 1,144.00 | 1,194.00 | 1,136.00 | 1,172.00 | 00:00:00 | | 2003-02-19 | 8,230,600 | 1,134.00 | 1,172.00 | 1,129.00 | 1,138.00 | 00:00:00 | | 2003-02-20 | 8,506,900 | 1,155.00 | 1,170.00 | 1,135.00 | 1,152.00 | 00:00:00 | | 2003-02-21 | 8,069,200 | 1,144.00 | 1,167.00 | 1,134.00 | 1,167.00 | 00:00:00 | | 2003-02-24 | 6,624,500 | 1,167.00 | 1,170.00 | 1,131.00 | 1,133.00 | 00:00:00 | | 2003-02-25 | 11,185,000 | 1,126.00 | 1,126.00 | 1,096.00 | 1,113.00 | 00:00:00 | | 2003-02-26 | 9,029,200 | 1,135.00 | 1,135.00 | 1,097.00 | 1,110.00 | 00:00:00 | | 2003-02-27 | 11,060,800 | 1,108.00 | 1,125.00 | 1,069.00 | 1,088.00 | 00:00:00 | | 2003-02-28 | 11,435,200 | 1,091.00 | 1,117.00 | 1,070.00 | 1,116.00 | 00:00:00 | | 2003-03-03 | 6,994,600 | 1,121.00 | 1,148.00 | 1,105.00 | 1,122.00 | 00:00:00 | | 2003-03-04 | 17,115,000 | 1,090.00 | 1,099.00 | 1,065.00 | 1,086.00 | 00:00:00 | | 2003-03-05 | 15,261,200 | 1,067.00 | 1,082.00 | 1,058.00 | 1,063.00 | 00:00:00 | | 2003-03-06 | 8,470,600 | 1,071.00 | 1,084.00 | 1,054.00 | 1,070.00 | 00:00:00 | | 2003-03-07 | 11,021,700 | 1,060.00 | 1,075.00 | 1,045.00 | 1,055.00 | 00:00:00 | | 2003-03-10 | 9,629,300 | 1,061.00 | 1,065.00 | 1,038.00 | 1,052.00 | 00:00:00 | | 2003-03-11 | 11,707,600 | 1,053.00 | 1,053.00 | 1,026.00 | 1,040.00 | 00:00:00 | | 2003-03-12 | 22,765,200 | 1,037.00 | 1,047.00 | 980.00 | 1,000.00 | 00:00:00 | | 2003-03-13 | 13,974,400 | 1,011.00 | 1,076.00 | 1,002.00 | 1,070.00 | 00:00:00 | | 2003-03-14 | 14,934,600 | 1,087.00 | 1,136.00 | 1,087.00 | 1,126.00 | 00:00:00 | | 2003-03-17 | 15,057,500 | 1,105.00 | 1,185.00 | 1,083.00 | 1,152.00 | 00:00:00 | | 2003-03-18 | 15,653,200 | 1,156.00 | 1,190.00 | 1,147.00 | 1,166.00 | 00:00:00 | | 2003-03-19 | 12,142,000 | 1,155.00 | 1,200.00 | 1,150.00 | 1,170.00 | 00:00:00 | | 2003-03-20 | 10,552,200 | 1,168.00 | 1,190.00 | 1,130.00 | 1,165.00 | 00:00:00 | | 2003-03-21 | 12,339,500 | 1,160.00 | 1,210.00 | 1,160.00 | 1,195.00 | 00:00:00 | | 2003-03-24 | 8,275,600 | 1,195.00 | 1,196.00 | 1,153.00 | 1,170.00 | 00:00:00 | | 2003-03-25 | 11,660,400 | 1,158.00 | 1,198.00 | 1,132.00 | 1,179.00 | 00:00:00 | | 2003-03-26 | 8,141,700 | 1,173.00 | 1,194.00 | 1,162.00 | 1,175.00 | 00:00:00 | | 2003-03-27 | 7,182,900 | 1,173.00 | 1,182.00 | 1,154.00 | 1,165.00 | 00:00:00 | | 2003-03-28 | 8,911,500 | 1,180.00 | 1,187.00 | 1,132.00 | 1,138.00 | 00:00:00 | | 2003-03-31 | 10,195,700 | 1,126.00 | 1,131.00 | 1,094.00 | 1,113.00 | 00:00:00 | | 2003-04-01 | 9,509,400 | 1,112.00 | 1,135.00 | 1,089.00 | 1,131.00 | 00:00:00 | | 2003-04-02 | 8,800,300 | 1,132.00 | 1,175.00 | 1,132.00 | 1,156.00 | 00:00:00 | | 2003-04-03 | 10,282,800 | 1,163.00 | 1,195.00 | 1,153.00 | 1,175.00 | 00:00:00 | | 2003-04-04 | 8,520,400 | 1,173.00 | 1,208.00 | 1,168.00 | 1,196.00 | 00:00:00 | | 2003-04-07 | 12,804,000 | 1,248.00 | 1,261.00 | 1,215.00 | 1,246.00 | 00:00:00 | | 2003-04-08 | 12,901,600 | 1,230.00 | 1,250.00 | 1,223.00 | 1,234.00 | 00:00:00 | | 2003-04-09 | 9,483,500 | 1,300.00 | 1,300.00 | 1,224.00 | 1,238.00 | 00:00:00 | | 2003-04-10 | 8,458,500 | 1,229.00 | 1,251.00 | 1,208.00 | 1,210.00 | 00:00:00 | | 2003-04-11 | 7,876,300 | 1,204.00 | 1,246.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2003-04-14 | 7,292,900 | 1,217.00 | 1,240.00 | 1,205.00 | 1,230.00 | 00:00:00 | | 2003-04-15 | 8,804,500 | 1,238.00 | 1,246.00 | 1,208.00 | 1,227.00 | 00:00:00 | | 2003-04-16 | 11,431,600 | 1,240.00 | 1,245.00 | 1,191.00 | 1,195.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
