|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-17 | 23,124,100 | 1,083.00 | 1,086.00 | 1,066.00 | 1,074.00 | 00:00:00 | | 2004-03-18 | 11,446,600 | 1,074.00 | 1,074.00 | 1,062.00 | 1,063.00 | 00:00:00 | | 2004-03-19 | 21,399,300 | 1,069.00 | 1,076.00 | 1,044.00 | 1,074.00 | 00:00:00 | | 2004-03-22 | 15,195,100 | 1,062.00 | 1,074.00 | 1,061.00 | 1,065.00 | 00:00:00 | | 2004-03-23 | 16,200,300 | 1,065.00 | 1,068.00 | 1,057.00 | 1,060.00 | 00:00:00 | | 2004-03-24 | 17,069,100 | 1,063.00 | 1,069.00 | 1,050.00 | 1,069.00 | 00:00:00 | | 2004-03-25 | 14,327,700 | 1,072.00 | 1,078.00 | 1,065.00 | 1,075.00 | 00:00:00 | | 2004-03-26 | 12,868,000 | 1,079.00 | 1,084.00 | 1,068.00 | 1,080.00 | 00:00:00 | | 2004-03-29 | 8,118,900 | 1,084.00 | 1,084.00 | 1,072.00 | 1,077.00 | 00:00:00 | | 2004-03-30 | 7,922,700 | 1,080.00 | 1,082.00 | 1,070.00 | 1,073.00 | 00:00:00 | | 2004-03-31 | 10,308,000 | 1,073.00 | 1,080.00 | 1,062.00 | 1,068.00 | 00:00:00 | | 2004-04-01 | 9,807,600 | 1,067.00 | 1,072.00 | 1,061.00 | 1,067.00 | 00:00:00 | | 2004-04-02 | 13,929,100 | 1,066.00 | 1,067.00 | 1,051.00 | 1,067.00 | 00:00:00 | | 2004-04-05 | 11,365,400 | 1,069.00 | 1,074.00 | 1,062.00 | 1,070.00 | 00:00:00 | | 2004-04-06 | 19,021,600 | 1,070.00 | 1,099.00 | 1,067.00 | 1,095.00 | 00:00:00 | | 2004-04-07 | 20,058,900 | 1,090.00 | 1,124.00 | 1,090.00 | 1,124.00 | 00:00:00 | | 2004-04-08 | 9,692,400 | 1,120.00 | 1,122.00 | 1,097.00 | 1,108.00 | 00:00:00 | | 2004-04-09 | 0 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2004-04-12 | 0 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 00:00:00 | | 2004-04-13 | 9,750,200 | 1,110.00 | 1,112.00 | 1,095.00 | 1,106.00 | 00:00:00 | | 2004-04-14 | 10,685,700 | 1,105.00 | 1,118.00 | 1,094.00 | 1,114.00 | 00:00:00 | | 2004-04-15 | 31,624,200 | 1,113.00 | 1,164.00 | 1,113.00 | 1,162.00 | 00:00:00 | | 2004-04-16 | 24,204,900 | 1,176.00 | 1,185.00 | 1,155.00 | 1,164.00 | 00:00:00 | | 2004-04-19 | 10,627,900 | 1,165.00 | 1,168.00 | 1,146.00 | 1,157.00 | 00:00:00 | | 2004-04-20 | 9,607,100 | 1,160.00 | 1,163.00 | 1,147.00 | 1,155.00 | 00:00:00 | | 2004-04-21 | 16,008,500 | 1,147.00 | 1,179.00 | 1,147.00 | 1,174.00 | 00:00:00 | | 2004-04-22 | 10,114,500 | 1,173.00 | 1,185.00 | 1,165.00 | 1,183.00 | 00:00:00 | | 2004-04-23 | 16,143,200 | 1,182.00 | 1,190.00 | 1,161.00 | 1,172.00 | 00:00:00 | | 2004-04-26 | 13,979,300 | 1,179.00 | 1,179.00 | 1,148.00 | 1,152.00 | 00:00:00 | | 2004-04-27 | 11,574,700 | 1,151.00 | 1,152.00 | 1,134.00 | 1,144.00 | 00:00:00 | | 2004-04-28 | 12,536,100 | 1,155.00 | 1,157.00 | 1,122.00 | 1,124.00 | 00:00:00 | | 2004-04-29 | 22,503,100 | 1,122.00 | 1,170.00 | 1,116.00 | 1,157.00 | 00:00:00 | | 2004-04-30 | 21,619,100 | 1,154.00 | 1,195.00 | 1,154.00 | 1,167.00 | 00:00:00 | | 2004-05-03 | 0 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 00:00:00 | | 2004-05-04 | 12,781,500 | 1,170.00 | 1,183.00 | 1,163.00 | 1,178.00 | 00:00:00 | | 2004-05-05 | 13,876,600 | 1,179.00 | 1,202.00 | 1,174.00 | 1,201.00 | 00:00:00 | | 2004-05-06 | 10,795,600 | 1,202.00 | 1,202.00 | 1,184.00 | 1,185.00 | 00:00:00 | | 2004-05-07 | 10,085,900 | 1,186.00 | 1,200.00 | 1,171.00 | 1,195.00 | 00:00:00 | | 2004-05-10 | 13,855,300 | 1,180.00 | 1,194.00 | 1,178.00 | 1,178.00 | 00:00:00 | | 2004-05-11 | 14,517,600 | 1,186.00 | 1,186.00 | 1,165.00 | 1,182.00 | 00:00:00 | | 2004-05-12 | 11,358,000 | 1,174.00 | 1,176.00 | 1,161.00 | 1,167.00 | 00:00:00 | | 2004-05-13 | 7,793,900 | 1,175.00 | 1,177.00 | 1,166.00 | 1,168.00 | 00:00:00 | | 2004-05-14 | 10,460,100 | 1,167.00 | 1,181.00 | 1,161.00 | 1,178.00 | 00:00:00 | | 2004-05-17 | 8,002,900 | 1,167.00 | 1,174.00 | 1,161.00 | 1,169.00 | 00:00:00 | | 2004-05-18 | 10,589,400 | 1,172.00 | 1,193.00 | 1,172.00 | 1,185.00 | 00:00:00 | | 2004-05-19 | 13,280,700 | 1,180.00 | 1,197.00 | 1,180.00 | 1,193.00 | 00:00:00 | | 2004-05-20 | 8,986,200 | 1,190.00 | 1,190.00 | 1,174.00 | 1,174.00 | 00:00:00 | | 2004-05-21 | 9,139,600 | 1,177.00 | 1,177.00 | 1,154.00 | 1,161.00 | 00:00:00 | | 2004-05-24 | 15,331,100 | 1,155.00 | 1,165.00 | 1,151.00 | 1,153.00 | 00:00:00 | | 2004-05-25 | 12,420,800 | 1,148.00 | 1,158.00 | 1,141.00 | 1,157.00 | 00:00:00 | | 2004-05-26 | 9,400,700 | 1,162.00 | 1,168.00 | 1,156.00 | 1,168.00 | 00:00:00 | | 2004-05-27 | 9,162,000 | 1,167.00 | 1,177.00 | 1,152.00 | 1,157.00 | 00:00:00 | | 2004-05-28 | 11,528,500 | 1,163.00 | 1,166.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2004-05-31 | 0 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 00:00:00 | | 2004-06-01 | 7,663,600 | 1,146.00 | 1,145.00 | 1,131.00 | 1,144.00 | 00:00:00 | | 2004-06-02 | 26,502,100 | 1,150.00 | 1,163.00 | 1,111.00 | 1,111.00 | 00:00:00 | | 2004-06-03 | 21,524,000 | 1,118.00 | 1,138.00 | 1,103.00 | 1,138.00 | 00:00:00 | | 2004-06-04 | 9,112,000 | 1,138.00 | 1,147.00 | 1,129.00 | 1,140.00 | 00:00:00 | | 2004-06-07 | 7,518,900 | 1,153.00 | 1,153.00 | 1,130.00 | 1,144.00 | 00:00:00 | | 2004-06-08 | 9,646,900 | 1,146.00 | 1,157.00 | 1,137.00 | 1,150.00 | 00:00:00 | | 2004-06-09 | 8,342,300 | 1,159.00 | 1,166.00 | 1,153.00 | 1,160.00 | 00:00:00 | | 2004-06-10 | 6,485,900 | 1,156.00 | 1,160.00 | 1,141.00 | 1,144.00 | 00:00:00 | | 2004-06-11 | 3,837,300 | 1,146.00 | 1,153.00 | 1,137.00 | 1,150.00 | 00:00:00 | | 2004-06-14 | 7,123,900 | 1,149.00 | 1,150.00 | 1,130.00 | 1,130.00 | 00:00:00 | | 2004-06-15 | 9,539,400 | 1,136.00 | 1,138.00 | 1,131.00 | 1,135.00 | 00:00:00 | | 2004-06-16 | 7,369,500 | 1,135.00 | 1,154.00 | 1,133.00 | 1,153.00 | 00:00:00 | | 2004-06-17 | 6,463,900 | 1,153.00 | 1,156.00 | 1,137.00 | 1,146.00 | 00:00:00 | | 2004-06-18 | 11,274,400 | 1,149.00 | 1,161.00 | 1,143.00 | 1,161.00 | 00:00:00 | | 2004-06-21 | 8,820,200 | 1,158.00 | 1,166.00 | 1,153.00 | 1,161.00 | 00:00:00 | | 2004-06-22 | 8,301,100 | 1,159.00 | 1,163.00 | 1,150.00 | 1,156.00 | 00:00:00 | | 2004-06-23 | 7,067,400 | 1,156.00 | 1,164.00 | 1,156.00 | 1,161.00 | 00:00:00 | | 2004-06-24 | 11,500,800 | 1,166.00 | 1,172.00 | 1,159.00 | 1,170.00 | 00:00:00 | | 2004-06-25 | 11,097,000 | 1,162.00 | 1,165.00 | 1,143.00 | 1,148.00 | 00:00:00 | | 2004-06-28 | 7,851,000 | 1,146.00 | 1,157.00 | 1,141.00 | 1,150.00 | 00:00:00 | | 2004-06-29 | 8,540,500 | 1,148.00 | 1,150.00 | 1,132.00 | 1,142.00 | 00:00:00 | | 2004-06-30 | 15,051,500 | 1,139.00 | 1,143.00 | 1,116.00 | 1,116.00 | 00:00:00 | | 2004-07-01 | 17,445,800 | 1,126.00 | 1,129.00 | 1,099.00 | 1,102.00 | 00:00:00 | | 2004-07-02 | 10,461,500 | 1,103.00 | 1,124.00 | 1,098.00 | 1,115.00 | 00:00:00 | | 2004-07-05 | 5,400,500 | 1,115.00 | 1,119.00 | 1,105.00 | 1,105.00 | 00:00:00 | | 2004-07-06 | 13,401,000 | 1,110.00 | 1,110.00 | 1,086.00 | 1,095.00 | 00:00:00 | | 2004-07-07 | 10,907,700 | 1,095.00 | 1,099.00 | 1,075.00 | 1,083.00 | 00:00:00 | | 2004-07-08 | 15,703,800 | 1,074.00 | 1,091.00 | 1,064.00 | 1,091.00 | 00:00:00 | | 2004-07-09 | 10,514,700 | 1,091.00 | 1,099.00 | 1,085.00 | 1,092.00 | 00:00:00 | | 2004-07-12 | 8,118,700 | 1,089.00 | 1,091.00 | 1,066.00 | 1,071.00 | 00:00:00 | | 2004-07-13 | 10,005,900 | 1,079.00 | 1,079.00 | 1,058.00 | 1,068.00 | 00:00:00 | | 2004-07-14 | 12,452,700 | 1,067.00 | 1,078.00 | 1,056.00 | 1,073.00 | 00:00:00 | | 2004-07-15 | 8,709,400 | 1,069.00 | 1,072.00 | 1,061.00 | 1,061.00 | 00:00:00 | | 2004-07-16 | 13,496,100 | 1,055.00 | 1,053.00 | 1,040.00 | 1,045.00 | 00:00:00 | | 2004-07-19 | 8,166,500 | 1,045.00 | 1,052.00 | 1,033.00 | 1,042.00 | 00:00:00 | | 2004-07-20 | 14,826,300 | 1,045.00 | 1,079.00 | 1,042.00 | 1,062.00 | 00:00:00 | | 2004-07-21 | 11,139,500 | 1,072.00 | 1,086.00 | 1,067.00 | 1,079.00 | 00:00:00 | | 2004-07-22 | 8,800,300 | 1,068.00 | 1,076.00 | 1,051.00 | 1,067.00 | 00:00:00 | | 2004-07-23 | 13,004,700 | 1,080.00 | 1,090.00 | 1,077.00 | 1,087.00 | 00:00:00 | | 2004-07-26 | 8,294,500 | 1,085.00 | 1,092.00 | 1,069.00 | 1,071.00 | 00:00:00 | | 2004-07-27 | 18,103,800 | 1,074.00 | 1,104.00 | 1,073.00 | 1,088.00 | 00:00:00 | | 2004-07-28 | 14,761,500 | 1,097.00 | 1,112.00 | 1,091.00 | 1,099.00 | 00:00:00 | | 2004-07-29 | 9,607,900 | 1,108.00 | 1,116.00 | 1,097.00 | 1,107.00 | 00:00:00 | | 2004-07-30 | 10,275,900 | 1,107.00 | 1,122.00 | 1,095.00 | 1,117.00 | 00:00:00 | | 2004-08-02 | 7,241,800 | 1,118.00 | 1,121.00 | 1,112.00 | 1,116.00 | 00:00:00 | | 2004-08-03 | 6,471,200 | 1,120.00 | 1,121.00 | 1,109.00 | 1,116.00 | 00:00:00 | | 2004-08-04 | 6,395,200 | 1,105.00 | 1,112.00 | 1,093.00 | 1,108.00 | 00:00:00 | | 2004-08-05 | 7,380,900 | 1,110.00 | 1,116.00 | 1,097.00 | 1,099.00 | 00:00:00 | | 2004-08-06 | 12,681,900 | 1,092.00 | 1,092.00 | 1,070.00 | 1,074.00 | 00:00:00 | | 2004-08-09 | 11,619,700 | 1,073.00 | 1,080.00 | 1,056.00 | 1,061.00 | 00:00:00 | | 2004-08-10 | 9,595,500 | 1,068.00 | 1,075.00 | 1,060.00 | 1,070.00 | 00:00:00 | | 2004-08-11 | 9,451,700 | 1,077.00 | 1,077.00 | 1,061.00 | 1,067.00 | 00:00:00 | | 2004-08-12 | 11,215,000 | 1,067.00 | 1,085.00 | 1,066.00 | 1,072.00 | 00:00:00 | | 2004-08-13 | 8,660,300 | 1,069.00 | 1,073.00 | 1,053.00 | 1,056.00 | 00:00:00 | | 2004-08-16 | 9,362,700 | 1,054.00 | 1,073.00 | 1,040.00 | 1,073.00 | 00:00:00 | | 2004-08-17 | 10,703,000 | 1,074.00 | 1,074.00 | 1,057.00 | 1,061.00 | 00:00:00 | | 2004-08-18 | 8,119,800 | 1,057.00 | 1,068.00 | 1,055.00 | 1,060.00 | 00:00:00 | | 2004-08-19 | 9,387,600 | 1,071.00 | 1,079.00 | 1,066.00 | 1,073.00 | 00:00:00 | | 2004-08-20 | 4,738,700 | 1,071.00 | 1,079.00 | 1,070.00 | 1,073.00 | 00:00:00 | | 2004-08-23 | 8,356,800 | 1,080.00 | 1,096.00 | 1,078.00 | 1,087.00 | 00:00:00 | | 2004-08-24 | 8,765,000 | 1,092.00 | 1,102.00 | 1,090.00 | 1,091.00 | 00:00:00 | | 2004-08-25 | 10,657,900 | 1,094.00 | 1,108.00 | 1,093.00 | 1,104.00 | 00:00:00 | | 2004-08-26 | 14,039,900 | 1,113.00 | 1,135.00 | 1,112.00 | 1,131.00 | 00:00:00 | | 2004-08-27 | 10,905,200 | 1,130.00 | 1,147.00 | 1,130.00 | 1,142.00 | 00:00:00 | | 2004-08-30 | 0 | 1,142.00 | 1,142.00 | 1,142.00 | 1,142.00 | 00:00:00 | | 2004-08-31 | 11,024,500 | 1,135.00 | 1,143.00 | 1,130.00 | 1,131.00 | 00:00:00 | | 2004-09-01 | 9,144,500 | 1,142.00 | 1,143.00 | 1,129.00 | 1,139.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
