|
 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 | | 2003-10-01 | 13,353,900 | 1,257.00 | 1,264.00 | 1,238.00 | 1,258.00 | 00:00:00 | | 2003-10-02 | 10,639,500 | 1,261.00 | 1,278.00 | 1,255.00 | 1,278.00 | 00:00:00 | | 2003-10-03 | 13,939,300 | 1,281.00 | 1,306.00 | 1,278.00 | 1,298.00 | 00:00:00 | | 2003-10-06 | 8,723,200 | 1,294.00 | 1,301.00 | 1,280.00 | 1,282.00 | 00:00:00 | | 2003-10-07 | 6,479,300 | 1,292.00 | 1,292.00 | 1,267.00 | 1,275.00 | 00:00:00 | | 2003-10-08 | 9,095,500 | 1,278.00 | 1,300.00 | 1,272.00 | 1,276.00 | 00:00:00 | | 2003-10-09 | 7,494,500 | 1,279.00 | 1,301.00 | 1,264.00 | 1,301.00 | 00:00:00 | | 2003-10-10 | 6,626,400 | 1,296.00 | 1,299.00 | 1,277.00 | 1,286.00 | 00:00:00 | | 2003-10-13 | 7,016,900 | 1,285.00 | 1,303.00 | 1,285.00 | 1,298.00 | 00:00:00 | | 2003-10-14 | 7,278,500 | 1,300.00 | 1,305.00 | 1,286.00 | 1,298.00 | 00:00:00 | | 2003-10-15 | 12,226,100 | 1,302.00 | 1,305.00 | 1,290.00 | 1,290.00 | 00:00:00 | | 2003-10-16 | 9,509,000 | 1,287.00 | 1,294.00 | 1,265.00 | 1,277.00 | 00:00:00 | | 2003-10-17 | 6,642,100 | 1,277.00 | 1,290.00 | 1,274.00 | 1,282.00 | 00:00:00 | | 2003-10-20 | 6,764,600 | 1,272.00 | 1,289.00 | 1,272.00 | 1,282.00 | 00:00:00 | | 2003-10-21 | 12,263,600 | 1,291.00 | 1,303.00 | 1,284.00 | 1,294.00 | 00:00:00 | | 2003-10-22 | 15,194,100 | 1,296.00 | 1,303.00 | 1,253.00 | 1,264.00 | 00:00:00 | | 2003-10-23 | 11,676,500 | 1,251.00 | 1,267.00 | 1,233.00 | 1,250.00 | 00:00:00 | | 2003-10-24 | 6,779,400 | 1,241.00 | 1,263.00 | 1,241.00 | 1,252.00 | 00:00:00 | | 2003-10-27 | 9,243,500 | 1,253.00 | 1,278.00 | 1,253.00 | 1,275.00 | 00:00:00 | | 2003-10-28 | 6,425,700 | 1,280.00 | 1,282.00 | 1,261.00 | 1,268.00 | 00:00:00 | | 2003-10-29 | 5,945,700 | 1,273.00 | 1,273.00 | 1,248.00 | 1,252.00 | 00:00:00 | | 2003-10-30 | 7,368,100 | 1,250.00 | 1,280.00 | 1,267.00 | 1,269.00 | 00:00:00 | | 2003-10-31 | 7,001,600 | 1,268.00 | 1,268.00 | 1,246.00 | 1,262.00 | 00:00:00 | | 2003-11-03 | 7,470,400 | 1,265.00 | 1,282.00 | 1,258.00 | 1,276.00 | 00:00:00 | | 2003-11-04 | 7,456,700 | 1,261.00 | 1,274.00 | 1,261.00 | 1,265.00 | 00:00:00 | | 2003-11-05 | 8,398,300 | 1,255.00 | 1,282.00 | 1,255.00 | 1,275.00 | 00:00:00 | | 2003-11-06 | 6,374,300 | 1,276.00 | 1,291.00 | 1,270.00 | 1,286.00 | 00:00:00 | | 2003-11-07 | 9,430,200 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 00:00:00 | | 2003-11-10 | 6,350,100 | 1,292.00 | 1,306.00 | 1,285.00 | 1,291.00 | 00:00:00 | | 2003-11-11 | 7,404,400 | 1,283.00 | 1,316.00 | 1,269.00 | 1,307.00 | 00:00:00 | | 2003-11-12 | 16,466,300 | 1,307.00 | 1,343.00 | 1,307.00 | 1,328.00 | 00:00:00 | | 2003-11-13 | 14,835,200 | 1,341.00 | 1,367.00 | 1,340.00 | 1,357.00 | 00:00:00 | | 2003-11-14 | 15,025,600 | 1,368.00 | 1,395.00 | 1,368.00 | 1,390.00 | 00:00:00 | | 2003-11-17 | 9,482,100 | 1,376.00 | 1,384.00 | 1,370.00 | 1,375.00 | 00:00:00 | | 2003-11-18 | 11,539,400 | 1,390.00 | 1,394.00 | 1,362.00 | 1,375.00 | 00:00:00 | | 2003-11-19 | 9,304,500 | 1,360.00 | 1,369.00 | 1,344.00 | 1,347.00 | 00:00:00 | | 2003-11-20 | 9,373,300 | 1,362.00 | 1,362.00 | 1,321.00 | 1,339.00 | 00:00:00 | | 2003-11-21 | 10,712,600 | 1,340.00 | 1,370.00 | 1,339.00 | 1,367.00 | 00:00:00 | | 2003-11-24 | 9,260,300 | 1,365.00 | 1,389.00 | 1,369.00 | 1,373.00 | 00:00:00 | | 2003-11-25 | 13,037,700 | 1,364.24 | 1,384.00 | 1,351.00 | 1,355.00 | 00:00:00 | | 2003-11-26 | 14,227,600 | 1,350.00 | 1,355.00 | 1,326.00 | 1,333.00 | 00:00:00 | | 2003-11-27 | 4,351,000 | 1,335.00 | 1,336.00 | 1,324.00 | 1,333.00 | 00:00:00 | | 2003-11-28 | 8,580,500 | 1,335.00 | 1,336.00 | 1,307.00 | 1,311.00 | 00:00:00 | | 2003-12-01 | 9,758,000 | 1,317.00 | 1,332.00 | 1,317.00 | 1,328.00 | 00:00:00 | | 2003-12-02 | 12,572,200 | 1,328.00 | 1,335.00 | 1,313.00 | 1,330.00 | 00:00:00 | | 2003-12-03 | 25,446,600 | 1,330.00 | 1,349.00 | 1,293.00 | 1,311.00 | 00:00:00 | | 2003-12-04 | 16,816,400 | 1,310.00 | 1,316.00 | 1,286.00 | 1,286.00 | 00:00:00 | | 2003-12-05 | 11,907,400 | 1,281.87 | 1,294.00 | 1,272.00 | 1,280.00 | 00:00:00 | | 2003-12-08 | 7,344,600 | 1,273.00 | 1,292.00 | 1,273.00 | 1,292.00 | 00:00:00 | | 2003-12-09 | 8,918,300 | 1,299.00 | 1,304.00 | 1,282.00 | 1,283.00 | 00:00:00 | | 2003-12-10 | 10,482,100 | 1,280.00 | 1,288.00 | 1,257.00 | 1,261.00 | 00:00:00 | | 2003-12-11 | 8,805,200 | 1,262.29 | 1,269.00 | 1,257.00 | 1,263.00 | 00:00:00 | | 2003-12-12 | 9,135,100 | 1,266.00 | 1,274.00 | 1,248.00 | 1,260.00 | 00:00:00 | | 2003-12-15 | 7,935,400 | 1,275.00 | 1,278.00 | 1,266.00 | 1,270.00 | 00:00:00 | | 2003-12-16 | 9,333,300 | 1,262.00 | 1,279.00 | 1,262.00 | 1,269.00 | 00:00:00 | | 2003-12-17 | 9,073,600 | 1,268.99 | 1,275.00 | 1,264.00 | 1,271.00 | 00:00:00 | | 2003-12-18 | 8,839,900 | 1,271.00 | 1,275.00 | 1,262.00 | 1,271.00 | 00:00:00 | | 2003-12-19 | 9,759,700 | 1,268.03 | 1,275.00 | 1,255.00 | 1,255.00 | 00:00:00 | | 2003-12-22 | 7,774,700 | 1,252.00 | 1,259.00 | 1,247.00 | 1,250.00 | 00:00:00 | | 2003-12-23 | 7,856,300 | 1,257.00 | 1,261.00 | 1,247.00 | 1,260.00 | 00:00:00 | | 2003-12-24 | 1,019,300 | 1,261.00 | 1,265.00 | 1,255.00 | 1,258.00 | 00:00:00 | | 2003-12-25 | 0 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 00:00:00 | | 2003-12-26 | 0 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 00:00:00 | | 2003-12-29 | 4,388,900 | 1,258.00 | 1,271.00 | 1,258.00 | 1,270.00 | 00:00:00 | | 2003-12-30 | 4,909,500 | 1,271.00 | 1,285.00 | 1,265.00 | 1,278.00 | 00:00:00 | | 2003-12-31 | 1,440,500 | 1,275.00 | 1,288.00 | 1,274.00 | 1,280.00 | 00:00:00 | | 2004-01-01 | 0 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 00:00:00 | | 2004-01-02 | 4,803,700 | 1,281.00 | 1,299.00 | 1,281.00 | 1,299.00 | 00:00:00 | | 2004-01-05 | 7,286,600 | 1,279.43 | 1,297.00 | 1,273.00 | 1,281.00 | 00:00:00 | | 2004-01-06 | 13,500,900 | 1,259.50 | 1,281.00 | 1,255.00 | 1,260.00 | 00:00:00 | | 2004-01-07 | 15,943,500 | 1,244.00 | 1,259.00 | 1,230.00 | 1,233.00 | 00:00:00 | | 2004-01-08 | 13,014,100 | 1,242.00 | 1,245.00 | 1,218.00 | 1,225.00 | 00:00:00 | | 2004-01-09 | 16,590,600 | 1,222.00 | 1,227.00 | 1,205.00 | 1,222.00 | 00:00:00 | | 2004-01-12 | 12,467,600 | 1,212.00 | 1,226.00 | 1,209.00 | 1,212.00 | 00:00:00 | | 2004-01-13 | 14,621,900 | 1,219.00 | 1,230.00 | 1,208.00 | 1,211.00 | 00:00:00 | | 2004-01-14 | 12,483,500 | 1,216.00 | 1,221.00 | 1,203.00 | 1,220.00 | 00:00:00 | | 2004-01-15 | 13,627,100 | 1,210.50 | 1,222.00 | 1,193.00 | 1,203.00 | 00:00:00 | | 2004-01-16 | 16,370,900 | 1,218.01 | 1,227.00 | 1,203.00 | 1,227.00 | 00:00:00 | | 2004-01-19 | 8,938,900 | 1,230.00 | 1,246.00 | 1,223.00 | 1,229.00 | 00:00:00 | | 2004-01-20 | 10,094,600 | 1,240.00 | 1,240.00 | 1,224.00 | 1,240.00 | 00:00:00 | | 2004-01-21 | 11,201,500 | 1,234.13 | 1,248.00 | 1,223.00 | 1,233.00 | 00:00:00 | | 2004-01-22 | 16,982,500 | 1,218.84 | 1,244.00 | 1,205.00 | 1,207.00 | 00:00:00 | | 2004-01-23 | 15,492,900 | 1,192.00 | 1,214.00 | 1,175.00 | 1,200.00 | 00:00:00 | | 2004-01-26 | 14,422,600 | 1,193.50 | 1,222.00 | 1,188.00 | 1,222.00 | 00:00:00 | | 2004-01-27 | 12,759,200 | 1,204.00 | 1,228.00 | 1,197.00 | 1,200.00 | 00:00:00 | | 2004-01-28 | 10,796,800 | 1,197.00 | 1,205.00 | 1,189.00 | 1,198.00 | 00:00:00 | | 2004-01-29 | 11,072,000 | 1,184.00 | 1,193.00 | 1,176.00 | 1,188.00 | 00:00:00 | | 2004-01-30 | 14,411,400 | 1,195.35 | 1,208.00 | 1,179.00 | 1,180.00 | 00:00:00 | | 2004-02-02 | 12,697,800 | 1,190.00 | 1,190.00 | 1,171.00 | 1,176.00 | 00:00:00 | | 2004-02-03 | 13,280,500 | 1,176.78 | 1,193.00 | 1,164.00 | 1,189.00 | 00:00:00 | | 2004-02-04 | 14,934,700 | 1,189.00 | 1,214.00 | 1,182.00 | 1,208.00 | 00:00:00 | | 2004-02-05 | 14,254,500 | 1,208.00 | 1,220.00 | 1,203.00 | 1,207.00 | 00:00:00 | | 2004-02-06 | 12,207,500 | 1,211.00 | 1,211.00 | 1,186.00 | 1,194.00 | 00:00:00 | | 2004-02-09 | 11,062,000 | 1,200.00 | 1,200.00 | 1,178.00 | 1,185.00 | 00:00:00 | | 2004-02-10 | 9,133,900 | 1,182.00 | 1,192.00 | 1,174.00 | 1,192.00 | 00:00:00 | | 2004-02-11 | 16,681,900 | 1,189.00 | 1,197.00 | 1,168.00 | 1,173.00 | 00:00:00 | | 2004-02-12 | 50,777,600 | 1,176.00 | 1,184.00 | 1,097.00 | 1,130.00 | 00:00:00 | | 2004-02-13 | 35,388,500 | 1,121.00 | 1,131.00 | 1,098.00 | 1,111.00 | 00:00:00 | | 2004-02-16 | 18,443,200 | 1,111.00 | 1,115.00 | 1,085.00 | 1,095.00 | 00:00:00 | | 2004-02-17 | 27,914,400 | 1,093.00 | 1,104.00 | 1,082.00 | 1,101.00 | 00:00:00 | | 2004-02-18 | 18,314,100 | 1,095.00 | 1,105.00 | 1,090.00 | 1,102.00 | 00:00:00 | | 2004-02-19 | 26,743,100 | 1,107.00 | 1,131.00 | 1,105.00 | 1,128.00 | 00:00:00 | | 2004-02-20 | 18,523,700 | 1,127.00 | 1,144.00 | 1,124.00 | 1,125.00 | 00:00:00 | | 2004-02-23 | 9,206,900 | 1,135.00 | 1,142.00 | 1,126.00 | 1,130.00 | 00:00:00 | | 2004-02-24 | 12,683,700 | 1,133.00 | 1,139.00 | 1,116.00 | 1,126.00 | 00:00:00 | | 2004-02-25 | 14,611,700 | 1,125.00 | 1,132.00 | 1,114.00 | 1,126.00 | 00:00:00 | | 2004-02-26 | 12,622,300 | 1,120.00 | 1,135.00 | 1,119.00 | 1,128.00 | 00:00:00 | | 2004-02-27 | 16,652,500 | 1,127.00 | 1,143.00 | 1,120.00 | 1,121.00 | 00:00:00 | | 2004-03-01 | 14,857,800 | 1,133.00 | 1,133.00 | 1,112.00 | 1,117.00 | 00:00:00 | | 2004-03-02 | 13,105,200 | 1,128.00 | 1,128.00 | 1,116.00 | 1,123.00 | 00:00:00 | | 2004-03-03 | 12,337,300 | 1,124.00 | 1,127.00 | 1,115.00 | 1,122.00 | 00:00:00 | | 2004-03-04 | 13,515,500 | 1,129.00 | 1,134.00 | 1,118.00 | 1,134.00 | 00:00:00 | | 2004-03-05 | 12,526,000 | 1,133.00 | 1,134.00 | 1,119.00 | 1,125.00 | 00:00:00 | | 2004-03-08 | 6,142,700 | 1,132.00 | 1,132.00 | 1,117.00 | 1,118.00 | 00:00:00 | | 2004-03-09 | 28,243,500 | 1,113.00 | 1,115.00 | 1,095.00 | 1,104.00 | 00:00:00 | | 2004-03-10 | 20,368,000 | 1,102.00 | 1,111.00 | 1,100.00 | 1,110.00 | 00:00:00 | | 2004-03-11 | 20,909,200 | 1,102.00 | 1,107.00 | 1,074.00 | 1,080.00 | 00:00:00 | | 2004-03-12 | 16,246,300 | 1,078.00 | 1,094.00 | 1,085.00 | 1,091.00 | 00:00:00 | | 2004-03-15 | 15,828,400 | 1,090.00 | 1,106.00 | 1,079.00 | 1,092.00 | 00:00:00 | | 2004-03-16 | 11,297,400 | 1,094.00 | 1,099.00 | 1,082.00 | 1,086.00 | 00:00:00 | | 2004-03-17 | 23,124,100 | 1,083.00 | 1,086.00 | 1,066.00 | 1,074.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
