|
 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 | | 2004-09-01 | 9,144,500 | 1,142.00 | 1,143.00 | 1,129.00 | 1,139.00 | 00:00:00 | | 2004-09-02 | 6,771,100 | 1,138.00 | 1,143.00 | 1,133.00 | 1,140.00 | 00:00:00 | | 2004-09-03 | 7,801,700 | 1,144.00 | 1,155.00 | 1,138.00 | 1,153.00 | 00:00:00 | | 2004-09-06 | 5,704,700 | 1,147.00 | 1,154.00 | 1,146.00 | 1,152.00 | 00:00:00 | | 2004-09-07 | 12,694,600 | 1,145.00 | 1,145.00 | 1,130.00 | 1,137.00 | 00:00:00 | | 2004-09-08 | 8,553,800 | 1,135.00 | 1,145.00 | 1,133.00 | 1,143.00 | 00:00:00 | | 2004-09-09 | 10,813,300 | 1,139.00 | 1,154.00 | 1,138.00 | 1,153.00 | 00:00:00 | | 2004-09-10 | 10,473,000 | 1,155.00 | 1,164.00 | 1,144.00 | 1,147.00 | 00:00:00 | | 2004-09-13 | 14,643,500 | 1,140.00 | 1,172.00 | 1,140.00 | 1,166.00 | 00:00:00 | | 2004-09-14 | 16,728,400 | 1,170.00 | 1,187.00 | 1,170.00 | 1,181.00 | 00:00:00 | | 2004-09-15 | 14,670,500 | 1,181.00 | 1,192.00 | 1,176.00 | 1,180.00 | 00:00:00 | | 2004-09-16 | 8,186,900 | 1,180.00 | 1,181.00 | 1,169.00 | 1,181.00 | 00:00:00 | | 2004-09-17 | 19,059,900 | 1,176.00 | 1,198.00 | 1,176.00 | 1,191.00 | 00:00:00 | | 2004-09-20 | 13,423,000 | 1,191.00 | 1,200.00 | 1,191.00 | 1,194.00 | 00:00:00 | | 2004-09-21 | 14,659,200 | 1,193.00 | 1,203.00 | 1,186.00 | 1,194.00 | 00:00:00 | | 2004-09-22 | 13,810,100 | 1,195.00 | 1,200.00 | 1,187.00 | 1,189.00 | 00:00:00 | | 2004-09-23 | 11,190,500 | 1,183.00 | 1,192.00 | 1,177.00 | 1,179.00 | 00:00:00 | | 2004-09-24 | 8,770,000 | 1,182.00 | 1,189.00 | 1,178.00 | 1,184.00 | 00:00:00 | | 2004-09-27 | 10,686,900 | 1,182.00 | 1,187.00 | 1,171.00 | 1,176.00 | 00:00:00 | | 2004-09-28 | 13,645,700 | 1,170.00 | 1,188.00 | 1,170.00 | 1,186.00 | 00:00:00 | | 2004-09-29 | 11,761,700 | 1,186.00 | 1,209.00 | 1,186.00 | 1,209.00 | 00:00:00 | | 2004-09-30 | 25,853,700 | 1,209.00 | 1,225.00 | 1,191.00 | 1,191.00 | 00:00:00 | | 2004-10-01 | 11,603,100 | 1,195.00 | 1,216.00 | 1,193.00 | 1,215.00 | 00:00:00 | | 2004-10-04 | 12,324,900 | 1,221.00 | 1,224.00 | 1,198.00 | 1,208.00 | 00:00:00 | | 2004-10-05 | 7,828,300 | 1,209.00 | 1,220.00 | 1,202.00 | 1,213.00 | 00:00:00 | | 2004-10-06 | 11,370,900 | 1,217.00 | 1,217.00 | 1,198.00 | 1,199.00 | 00:00:00 | | 2004-10-07 | 25,429,900 | 1,198.00 | 1,204.00 | 1,151.00 | 1,151.00 | 00:00:00 | | 2004-10-08 | 14,925,400 | 1,160.00 | 1,180.00 | 1,158.00 | 1,175.00 | 00:00:00 | | 2004-10-11 | 9,065,500 | 1,176.00 | 1,178.00 | 1,156.00 | 1,156.00 | 00:00:00 | | 2004-10-12 | 8,993,200 | 1,168.00 | 1,168.00 | 1,146.00 | 1,159.00 | 00:00:00 | | 2004-10-13 | 8,302,700 | 1,158.00 | 1,175.00 | 1,152.00 | 1,155.00 | 00:00:00 | | 2004-10-14 | 10,200,200 | 1,144.00 | 1,146.00 | 1,133.00 | 1,141.00 | 00:00:00 | | 2004-10-15 | 12,336,500 | 1,134.00 | 1,151.00 | 1,132.00 | 1,140.00 | 00:00:00 | | 2004-10-18 | 5,977,400 | 1,141.00 | 1,146.00 | 1,133.00 | 1,137.00 | 00:00:00 | | 2004-10-19 | 10,360,500 | 1,146.00 | 1,166.00 | 1,142.00 | 1,162.00 | 00:00:00 | | 2004-10-20 | 7,089,300 | 1,154.00 | 1,159.00 | 1,148.00 | 1,153.00 | 00:00:00 | | 2004-10-21 | 9,569,000 | 1,160.00 | 1,163.00 | 1,134.00 | 1,149.00 | 00:00:00 | | 2004-10-22 | 5,798,000 | 1,144.00 | 1,153.00 | 1,137.00 | 1,137.00 | 00:00:00 | | 2004-10-25 | 11,120,300 | 1,131.00 | 1,133.00 | 1,112.00 | 1,121.00 | 00:00:00 | | 2004-10-26 | 8,747,900 | 1,127.00 | 1,133.00 | 1,116.00 | 1,125.00 | 00:00:00 | | 2004-10-27 | 10,156,100 | 1,135.00 | 1,151.00 | 1,128.00 | 1,151.00 | 00:00:00 | | 2004-10-28 | 19,245,400 | 1,160.00 | 1,153.00 | 1,129.00 | 1,148.00 | 00:00:00 | | 2004-10-29 | 12,129,500 | 1,144.00 | 1,155.00 | 1,141.00 | 1,147.00 | 00:00:00 | | 2004-11-01 | 6,991,100 | 1,152.00 | 1,168.00 | 1,142.00 | 1,163.00 | 00:00:00 | | 2004-11-02 | 10,726,400 | 1,171.00 | 1,174.00 | 1,160.00 | 1,170.00 | 00:00:00 | | 2004-11-03 | 17,839,400 | 1,189.00 | 1,194.00 | 1,177.00 | 1,193.00 | 00:00:00 | | 2004-11-04 | 11,475,800 | 1,180.00 | 1,190.00 | 1,171.00 | 1,188.00 | 00:00:00 | | 2004-11-05 | 9,866,300 | 1,195.00 | 1,193.00 | 1,187.00 | 1,193.00 | 00:00:00 | | 2004-11-08 | 6,838,400 | 1,194.00 | 1,197.00 | 1,176.00 | 1,183.00 | 00:00:00 | | 2004-11-09 | 6,319,500 | 1,183.00 | 1,190.00 | 1,177.00 | 1,187.00 | 00:00:00 | | 2004-11-10 | 11,818,500 | 1,190.00 | 1,207.00 | 1,187.00 | 1,195.00 | 00:00:00 | | 2004-11-11 | 5,311,500 | 1,197.00 | 1,204.00 | 1,191.00 | 1,203.00 | 00:00:00 | | 2004-11-12 | 9,204,000 | 1,206.00 | 1,221.00 | 1,199.00 | 1,205.00 | 00:00:00 | | 2004-11-15 | 7,225,700 | 1,210.00 | 1,213.00 | 1,201.00 | 1,209.00 | 00:00:00 | | 2004-11-16 | 8,832,200 | 1,212.00 | 1,217.00 | 1,199.00 | 1,206.00 | 00:00:00 | | 2004-11-17 | 13,657,400 | 1,210.00 | 1,215.00 | 1,193.00 | 1,208.00 | 00:00:00 | | 2004-11-18 | 9,245,800 | 1,202.00 | 1,210.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2004-11-19 | 30,512,000 | 1,155.00 | 1,160.00 | 1,142.00 | 1,147.00 | 00:00:00 | | 2004-11-22 | 11,220,400 | 1,139.00 | 1,142.00 | 1,130.00 | 1,131.00 | 00:00:00 | | 2004-11-23 | 9,923,800 | 1,147.00 | 1,147.00 | 1,133.00 | 1,133.00 | 00:00:00 | | 2004-11-24 | 7,941,300 | 1,134.00 | 1,139.00 | 1,124.00 | 1,127.00 | 00:00:00 | | 2004-11-25 | 5,213,100 | 1,125.00 | 1,138.00 | 1,125.00 | 1,135.00 | 00:00:00 | | 2004-11-26 | 8,277,400 | 1,133.00 | 1,135.00 | 1,114.00 | 1,120.00 | 00:00:00 | | 2004-11-29 | 6,315,100 | 1,120.00 | 1,136.00 | 1,114.00 | 1,125.00 | 00:00:00 | | 2004-11-30 | 12,367,600 | 1,115.00 | 1,127.00 | 1,099.00 | 1,101.00 | 00:00:00 | | 2004-12-01 | 10,359,400 | 1,104.00 | 1,122.00 | 1,103.00 | 1,114.00 | 00:00:00 | | 2004-12-02 | 8,119,300 | 1,114.00 | 1,133.00 | 1,112.00 | 1,126.00 | 00:00:00 | | 2004-12-03 | 12,604,700 | 1,140.00 | 1,148.00 | 1,137.00 | 1,145.00 | 00:00:00 | | 2004-12-06 | 9,193,500 | 1,140.00 | 1,141.00 | 1,127.00 | 1,140.00 | 00:00:00 | | 2004-12-07 | 14,736,000 | 1,140.00 | 1,162.00 | 1,139.00 | 1,159.00 | 00:00:00 | | 2004-12-08 | 8,247,900 | 1,148.00 | 1,160.00 | 1,146.00 | 1,159.00 | 00:00:00 | | 2004-12-09 | 10,027,500 | 1,163.00 | 1,172.00 | 1,150.00 | 1,155.00 | 00:00:00 | | 2004-12-10 | 11,213,700 | 1,163.00 | 1,173.00 | 1,162.00 | 1,166.00 | 00:00:00 | | 2004-12-13 | 10,825,700 | 1,160.00 | 1,184.00 | 1,160.00 | 1,182.00 | 00:00:00 | | 2004-12-14 | 9,784,700 | 1,187.00 | 1,187.00 | 1,166.00 | 1,171.00 | 00:00:00 | | 2004-12-15 | 9,768,300 | 1,174.00 | 1,179.00 | 1,162.00 | 1,166.00 | 00:00:00 | | 2004-12-16 | 16,119,200 | 1,179.00 | 1,199.00 | 1,175.00 | 1,196.00 | 00:00:00 | | 2004-12-17 | 25,834,600 | 1,201.00 | 1,208.00 | 1,141.00 | 1,170.00 | 00:00:00 | | 2004-12-20 | 8,972,600 | 1,192.00 | 1,193.00 | 1,181.00 | 1,182.00 | 00:00:00 | | 2004-12-21 | 8,691,700 | 1,185.00 | 1,187.00 | 1,172.00 | 1,185.00 | 00:00:00 | | 2004-12-22 | 9,551,400 | 1,190.00 | 1,204.00 | 1,185.00 | 1,203.00 | 00:00:00 | | 2004-12-23 | 4,162,700 | 1,203.00 | 1,209.00 | 1,191.00 | 1,205.00 | 00:00:00 | | 2004-12-24 | 1,407,900 | 1,210.00 | 1,213.00 | 1,204.00 | 1,209.00 | 00:00:00 | | 2004-12-27 | 0 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 00:00:00 | | 2004-12-28 | 0 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 00:00:00 | | 2004-12-29 | 7,674,300 | 1,216.00 | 1,223.00 | 1,207.00 | 1,222.00 | 00:00:00 | | 2004-12-30 | 2,812,500 | 1,223.00 | 1,225.00 | 1,216.00 | 1,222.00 | 00:00:00 | | 2004-12-31 | 1,193,400 | 1,220.00 | 1,223.00 | 1,215.00 | 1,222.00 | 00:00:00 | | 2005-01-03 | 0 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 00:00:00 | | 2005-01-04 | 12,550,400 | 1,225.00 | 1,239.00 | 1,217.00 | 1,239.00 | 00:00:00 | | 2005-01-05 | 9,901,100 | 1,233.00 | 1,240.00 | 1,227.00 | 1,229.00 | 00:00:00 | | 2005-01-06 | 9,092,800 | 1,233.00 | 1,239.00 | 1,226.00 | 1,234.00 | 00:00:00 | | 2005-01-07 | 12,488,700 | 1,228.00 | 1,250.00 | 1,228.00 | 1,250.00 | 00:00:00 | | 2005-01-10 | 9,422,900 | 1,248.00 | 1,252.00 | 1,236.00 | 1,236.00 | 00:00:00 | | 2005-01-11 | 11,443,200 | 1,244.00 | 1,244.00 | 1,218.00 | 1,223.00 | 00:00:00 | | 2005-01-12 | 13,147,400 | 1,222.00 | 1,225.00 | 1,193.00 | 1,197.00 | 00:00:00 | | 2005-01-13 | 9,196,100 | 1,204.00 | 1,208.00 | 1,198.00 | 1,201.00 | 00:00:00 | | 2005-01-14 | 8,610,300 | 1,198.00 | 1,217.00 | 1,195.00 | 1,206.00 | 00:00:00 | | 2005-01-17 | 4,683,200 | 1,214.00 | 1,216.00 | 1,200.00 | 1,208.00 | 00:00:00 | | 2005-01-18 | 8,210,300 | 1,213.00 | 1,214.00 | 1,193.00 | 1,204.00 | 00:00:00 | | 2005-01-19 | 11,163,400 | 1,197.00 | 1,208.00 | 1,187.00 | 1,188.00 | 00:00:00 | | 2005-01-20 | 8,133,200 | 1,180.00 | 1,187.00 | 1,178.00 | 1,184.00 | 00:00:00 | | 2005-01-21 | 10,438,400 | 1,185.00 | 1,185.00 | 1,174.00 | 1,179.00 | 00:00:00 | | 2005-01-24 | 10,322,600 | 1,176.00 | 1,187.00 | 1,163.00 | 1,184.00 | 00:00:00 | | 2005-01-25 | 12,943,700 | 1,178.00 | 1,185.00 | 1,175.00 | 1,185.00 | 00:00:00 | | 2005-01-26 | 10,349,700 | 1,188.00 | 1,193.00 | 1,180.00 | 1,191.00 | 00:00:00 | | 2005-01-27 | 13,223,900 | 1,184.00 | 1,192.00 | 1,175.00 | 1,185.00 | 00:00:00 | | 2005-01-28 | 8,073,200 | 1,189.00 | 1,189.00 | 1,175.00 | 1,178.00 | 00:00:00 | | 2005-01-31 | 7,992,400 | 1,181.00 | 1,186.00 | 1,174.00 | 1,175.00 | 00:00:00 | | 2005-02-01 | 11,166,800 | 1,177.00 | 1,180.00 | 1,168.00 | 1,179.00 | 00:00:00 | | 2005-02-02 | 9,133,800 | 1,180.00 | 1,185.00 | 1,175.00 | 1,184.00 | 00:00:00 | | 2005-02-03 | 10,345,500 | 1,186.00 | 1,190.00 | 1,176.00 | 1,178.00 | 00:00:00 | | 2005-02-04 | 13,435,000 | 1,180.00 | 1,204.00 | 1,176.00 | 1,196.00 | 00:00:00 | | 2005-02-07 | 8,549,600 | 1,207.00 | 1,211.00 | 1,200.00 | 1,207.00 | 00:00:00 | | 2005-02-08 | 10,031,300 | 1,208.00 | 1,216.00 | 1,196.00 | 1,210.00 | 00:00:00 | | 2005-02-09 | 22,191,600 | 1,210.00 | 1,241.00 | 1,206.00 | 1,232.00 | 00:00:00 | | 2005-02-10 | 19,948,800 | 1,232.00 | 1,252.00 | 1,213.00 | 1,236.00 | 00:00:00 | | 2005-02-11 | 9,463,000 | 1,235.00 | 1,243.00 | 1,227.00 | 1,239.00 | 00:00:00 | | 2005-02-14 | 14,594,800 | 1,233.00 | 1,261.00 | 1,233.00 | 1,259.00 | 00:00:00 | | 2005-02-15 | 17,865,100 | 1,257.00 | 1,279.00 | 1,251.00 | 1,273.00 | 00:00:00 | | 2005-02-16 | 15,400,200 | 1,257.00 | 1,264.00 | 1,248.00 | 1,249.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
