GSK (GSK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GSK

Date Open High Low Close* Volume
17/10/2003 1,596.25p 1,611.25p 1,591.25p 1,602.50p 14314854
16/10/2003 1,608.75p 1,618.75p 1,582.50p 1,596.25p 16297565
15/10/2003 1,627.50p 1,631.25p 1,612.50p 1,612.50p 24115276
14/10/2003 1,625.00p 1,631.25p 1,608.75p 1,622.50p 11865221
13/10/2003 1,606.25p 1,630.00p 1,605.00p 1,622.50p 9674582
10/10/2003 1,620.00p 1,623.75p 1,597.50p 1,607.50p 9774894
09/10/2003 1,598.75p 1,626.25p 1,581.25p 1,626.25p 9432232
08/10/2003 1,597.50p 1,626.25p 1,591.25p 1,595.00p 11126476
07/10/2003 1,615.00p 1,615.00p 1,585.00p 1,593.75p 8512586
06/10/2003 1,617.50p 1,627.50p 1,601.25p 1,602.50p 11473370
03/10/2003 1,601.25p 1,633.75p 1,596.25p 1,622.50p 17654560
02/10/2003 1,576.25p 1,597.50p 1,570.00p 1,597.50p 14155909
01/10/2003 1,571.25p 1,580.00p 1,547.50p 1,572.50p 18396508
30/09/2003 1,596.25p 1,602.50p 1,556.25p 1,561.25p 13640771
29/09/2003 1,590.00p 1,610.00p 1,580.00p 1,593.75p 11939515
26/09/2003 1,587.50p 1,598.75p 1,566.25p 1,581.25p 10350080
25/09/2003 1,580.00p 1,605.00p 1,572.50p 1,591.25p 12322985
24/09/2003 1,611.25p 1,616.25p 1,592.50p 1,595.00p 14051379
23/09/2003 1,595.00p 1,618.75p 1,577.50p 1,605.00p 24747020
22/09/2003 1,575.00p 1,581.25p 1,558.75p 1,577.50p 16137274
19/09/2003 1,628.75p 1,633.75p 1,576.25p 1,583.75p 16535926
18/09/2003 1,621.25p 1,633.75p 1,615.00p 1,632.50p 10727369
17/09/2003 1,623.75p 1,626.25p 1,612.50p 1,617.50p 11297316
16/09/2003 1,592.50p 1,615.00p 1,582.50p 1,613.75p 11325664
15/09/2003 1,600.00p 1,606.25p 1,581.25p 1,585.00p 9344814
12/09/2003 1,617.50p 1,617.50p 1,583.75p 1,591.25p 11741084
11/09/2003 1,612.50p 1,631.25p 1,602.50p 1,610.00p 11612126
10/09/2003 1,590.00p 1,635.00p 1,578.75p 1,623.75p 28620596
09/09/2003 1,565.00p 1,593.75p 1,563.75p 1,588.75p 19986182
08/09/2003 1,585.00p 1,595.00p 1,567.50p 1,593.75p 12709603
05/09/2003 1,576.25p 1,597.50p 1,567.50p 1,593.75p 13696336
04/09/2003 1,560.00p 1,586.25p 1,547.50p 1,583.75p 18867056
03/09/2003 1,545.00p 1,562.50p 1,537.50p 1,561.25p 15456272
02/09/2003 1,548.75p 1,553.75p 1,522.50p 1,526.25p 10775165
01/09/2003 1,518.75p 1,555.00p 1,515.00p 1,545.00p 9369602
29/08/2003 1,548.75p 1,548.75p 1,508.75p 1,508.75p 15290416
28/08/2003 1,547.50p 1,558.75p 1,522.50p 1,530.00p 14088966
27/08/2003 1,537.50p 1,555.00p 1,531.25p 1,547.50p 17583764
26/08/2003 1,512.50p 1,535.00p 1,512.50p 1,528.75p 8165263
22/08/2003 1,525.00p 1,545.00p 1,517.50p 1,520.00p 7610834
21/08/2003 1,545.00p 1,558.75p 1,516.25p 1,518.75p 14318435
20/08/2003 1,566.25p 1,566.25p 1,532.50p 1,547.50p 11070131
19/08/2003 1,580.00p 1,588.75p 1,548.75p 1,550.00p 28595626
18/08/2003 1,548.75p 1,567.50p 1,543.75p 1,567.50p 8163626
15/08/2003 1,535.00p 1,556.25p 1,533.75p 1,548.75p 6072498
14/08/2003 1,535.00p 1,558.75p 1,522.50p 1,542.50p 12566888
13/08/2003 1,528.75p 1,543.75p 1,522.50p 1,525.00p 10109866
12/08/2003 1,505.00p 1,521.25p 1,492.50p 1,513.75p 12018966
11/08/2003 1,490.00p 1,502.50p 1,480.00p 1,492.50p 6352860
08/08/2003 1,481.25p 1,501.25p 1,466.25p 1,490.00p 7588026
07/08/2003 1,455.00p 1,475.00p 1,436.25p 1,472.50p 9291895
06/08/2003 1,465.00p 1,472.50p 1,442.50p 1,452.50p 11734557
05/08/2003 1,458.75p 1,485.00p 1,456.25p 1,477.50p 8627608
04/08/2003 1,445.00p 1,477.50p 1,435.00p 1,455.00p 8368300
01/08/2003 1,478.75p 1,490.00p 1,441.25p 1,447.50p 10394602
31/07/2003 1,502.50p 1,505.00p 1,468.75p 1,490.00p 14391981
30/07/2003 1,500.00p 1,505.00p 1,487.50p 1,501.25p 9363174
29/07/2003 1,518.75p 1,518.75p 1,486.25p 1,512.50p 10927112
28/07/2003 1,523.75p 1,536.25p 1,506.25p 1,517.50p 5368351
25/07/2003 1,528.75p 1,533.75p 1,507.50p 1,518.75p 8232056
24/07/2003 1,522.50p 1,558.75p 1,516.25p 1,538.75p 13594880
23/07/2003 1,480.00p 1,538.75p 1,450.00p 1,515.00p 31129456
22/07/2003 1,462.50p 1,477.50p 1,461.25p 1,468.75p 9137874
21/07/2003 1,475.00p 1,476.25p 1,452.50p 1,461.25p 6611368
18/07/2003 1,466.25p 1,480.00p 1,450.00p 1,460.00p 6775306
17/07/2003 1,448.75p 1,470.00p 1,421.25p 1,462.50p 14146869
16/07/2003 1,466.25p 1,477.50p 1,437.50p 1,450.00p 23136020
15/07/2003 1,507.50p 1,515.00p 1,465.00p 1,468.75p 16082883
14/07/2003 1,495.00p 1,515.00p 1,465.00p 1,515.00p 14263766
11/07/2003 1,473.75p 1,506.25p 1,473.75p 1,486.25p 7541241
10/07/2003 1,528.75p 1,528.75p 1,471.25p 1,482.50p 15698547
09/07/2003 1,532.50p 1,542.50p 1,503.75p 1,508.75p 10212314
08/07/2003 1,518.75p 1,530.00p 1,497.50p 1,530.00p 14026800
07/07/2003 1,541.25p 1,557.50p 1,515.00p 1,528.75p 11065514
04/07/2003 1,531.25p 1,547.50p 1,528.75p 1,547.50p 4682522
03/07/2003 1,513.75p 1,543.75p 1,501.25p 1,543.75p 14780576
02/07/2003 1,512.50p 1,525.00p 1,488.75p 1,493.75p 15396402
01/07/2003 1,533.75p 1,536.25p 1,492.50p 1,497.50p 15200403
30/06/2003 1,547.50p 1,571.25p 1,517.50p 1,528.75p 9258610
27/06/2003 1,550.00p 1,558.75p 1,536.25p 1,558.75p 6310411
26/06/2003 1,535.00p 1,561.25p 1,522.50p 1,530.00p 12195996
25/06/2003 1,557.50p 1,568.75p 1,543.75p 1,556.25p 10448662
24/06/2003 1,558.75p 1,573.75p 1,546.25p 1,552.50p 9560609
23/06/2003 1,581.25p 1,588.75p 1,557.50p 1,561.25p 6893138
20/06/2003 1,552.50p 1,601.25p 1,546.25p 1,571.25p 14741894
19/06/2003 1,610.00p 1,621.25p 1,565.00p 1,571.25p 10669408
18/06/2003 1,577.50p 1,610.00p 1,573.75p 1,606.25p 16229459
17/06/2003 1,563.75p 1,581.25p 1,547.50p 1,577.50p 16511874
16/06/2003 1,537.50p 1,565.00p 1,531.25p 1,547.50p 8942694
13/06/2003 1,566.25p 1,571.25p 1,527.50p 1,538.75p 10102691
12/06/2003 1,577.50p 1,595.00p 1,552.50p 1,560.00p 13012616
11/06/2003 1,582.50p 1,582.50p 1,545.00p 1,571.25p 13738174
10/06/2003 1,562.50p 1,583.75p 1,557.50p 1,568.75p 13125728
09/06/2003 1,562.50p 1,577.50p 1,550.00p 1,576.25p 5607950
06/06/2003 1,610.00p 1,617.50p 1,568.75p 1,572.50p 22611018
05/06/2003 1,588.75p 1,588.75p 1,536.25p 1,562.50p 16729970
04/06/2003 1,575.00p 1,595.00p 1,560.00p 1,582.50p 9740620
03/06/2003 1,526.25p 1,576.25p 1,526.25p 1,571.25p 13515869
02/06/2003 1,530.00p 1,555.00p 1,502.50p 1,547.50p 10808393
30/05/2003 1,536.25p 1,545.00p 1,506.25p 1,506.25p 13396630
29/05/2003 1,561.25p 1,571.25p 1,542.50p 1,550.00p 7948196
28/05/2003 1,561.25p 1,581.25p 1,546.25p 1,565.00p 12935834
27/05/2003 1,541.25p 1,557.50p 1,508.75p 1,548.75p 11373670
23/05/2003 1,581.25p 1,596.25p 1,532.50p 1,550.00p 10680791
22/05/2003 1,537.50p 1,583.75p 1,536.25p 1,583.75p 9350678
21/05/2003 1,562.50p 1,562.50p 1,522.50p 1,537.50p 11748697
20/05/2003 1,562.50p 1,570.00p 1,532.50p 1,563.75p 15799774
19/05/2003 1,643.75p 1,647.50p 1,552.50p 1,563.75p 11744885
16/05/2003 1,633.75p 1,682.50p 1,623.75p 1,650.00p 9483370
15/05/2003 1,612.50p 1,641.25p 1,607.50p 1,623.75p 10446740
14/05/2003 1,615.00p 1,647.50p 1,611.25p 1,611.25p 8434869
13/05/2003 1,643.75p 1,648.75p 1,615.00p 1,626.25p 7274330
12/05/2003 1,623.75p 1,642.50p 1,611.25p 1,640.00p 12230183
09/05/2003 1,603.75p 1,622.50p 1,578.75p 1,618.75p 7480727
08/05/2003 1,648.75p 1,653.75p 1,591.25p 1,600.00p 11455476
07/05/2003 1,653.75p 1,666.25p 1,631.25p 1,656.25p 12662928
06/05/2003 1,678.75p 1,685.00p 1,660.00p 1,668.75p 17092928
02/05/2003 1,597.50p 1,667.50p 1,597.50p 1,665.00p 17239852
01/05/2003 1,571.25p 1,600.00p 1,568.75p 1,593.75p 9747945
30/04/2003 1,530.00p 1,591.25p 1,530.00p 1,567.50p 16114011
29/04/2003 1,581.25p 1,590.00p 1,526.25p 1,536.25p 9673886
28/04/2003 1,556.25p 1,586.25p 1,551.25p 1,571.25p 9185132
25/04/2003 1,538.75p 1,571.25p 1,538.75p 1,566.25p 10353024
24/04/2003 1,570.00p 1,576.25p 1,528.75p 1,533.75p 13723211
23/04/2003 1,563.75p 1,592.50p 1,560.00p 1,581.25p 10034748
22/04/2003 1,546.25p 1,553.75p 1,523.75p 1,547.50p 5717094
17/04/2003 1,490.00p 1,541.25p 1,475.00p 1,531.25p 12650102
16/04/2003 1,550.00p 1,557.50p 1,488.75p 1,493.75p 14680667
15/04/2003 1,547.50p 1,557.50p 1,511.25p 1,533.75p 10724554
14/04/2003 1,521.25p 1,551.25p 1,507.50p 1,537.50p 8010190
11/04/2003 1,505.00p 1,557.50p 1,505.00p 1,512.50p 8492031
10/04/2003 1,536.25p 1,563.75p 1,511.25p 1,512.50p 10077063
09/04/2003 1,625.00p 1,625.00p 1,531.25p 1,547.50p 11265406
08/04/2003 1,537.50p 1,563.75p 1,530.00p 1,542.50p 17955348
07/04/2003 1,518.75p 1,577.50p 1,518.75p 1,557.50p 14471952
04/04/2003 1,466.25p 1,511.25p 1,461.25p 1,495.00p 9641280
03/04/2003 1,453.75p 1,495.00p 1,441.25p 1,468.75p 11773906
02/04/2003 1,415.00p 1,467.50p 1,415.00p 1,445.00p 11228674
01/04/2003 1,390.00p 1,418.75p 1,361.25p 1,413.75p 10882782
31/03/2003 1,407.50p 1,418.75p 1,368.75p 1,391.25p 12187136
28/03/2003 1,475.00p 1,485.00p 1,415.00p 1,422.50p 10948166
27/03/2003 1,466.25p 1,478.75p 1,442.50p 1,456.25p 11207501
26/03/2003 1,488.75p 1,492.50p 1,453.75p 1,468.75p 11930634
25/03/2003 1,447.50p 1,498.75p 1,416.25p 1,473.75p 13854147
24/03/2003 1,493.75p 1,493.75p 1,441.25p 1,462.50p 9703024
21/03/2003 1,450.00p 1,512.50p 1,450.00p 1,493.75p 15501360
20/03/2003 1,460.00p 1,488.75p 1,411.25p 1,456.25p 13162511
19/03/2003 1,443.75p 1,500.00p 1,430.00p 1,462.50p 21489894
18/03/2003 1,445.00p 1,488.75p 1,433.75p 1,457.50p 25629116
17/03/2003 1,381.25p 1,478.75p 1,355.00p 1,440.00p 16603240
14/03/2003 1,358.75p 1,416.25p 1,358.75p 1,407.50p 25071452
13/03/2003 1,263.75p 1,346.25p 1,253.75p 1,337.50p 19831478
12/03/2003 1,296.25p 1,310.00p 1,223.75p 1,250.00p 26725840
11/03/2003 1,316.25p 1,316.25p 1,282.50p 1,300.00p 16355664
10/03/2003 1,326.25p 1,331.25p 1,298.75p 1,315.00p 12156361
07/03/2003 1,325.00p 1,346.25p 1,308.75p 1,318.75p 16963260
06/03/2003 1,338.75p 1,356.25p 1,318.75p 1,337.50p 11847009
05/03/2003 1,340.00p 1,353.75p 1,323.75p 1,328.75p 19605734
04/03/2003 1,362.50p 1,373.75p 1,330.00p 1,357.50p 24606444
03/03/2003 1,401.25p 1,435.00p 1,371.25p 1,402.50p 8825676
28/02/2003 1,363.75p 1,395.00p 1,340.00p 1,395.00p 15769914
27/02/2003 1,385.00p 1,408.75p 1,337.50p 1,360.00p 13609613
26/02/2003 1,418.75p 1,418.75p 1,371.25p 1,387.50p 14362760
25/02/2003 1,407.50p 1,407.50p 1,371.25p 1,391.25p 13820224
24/02/2003 1,458.75p 1,462.50p 1,413.75p 1,416.25p 8335764
21/02/2003 1,430.00p 1,458.75p 1,416.25p 1,458.75p 9116661
20/02/2003 1,443.75p 1,467.50p 1,418.75p 1,440.00p 12776491
19/02/2003 1,458.75p 1,470.00p 1,411.25p 1,422.50p 9849362
18/02/2003 1,430.00p 1,493.75p 1,421.25p 1,465.00p 13356751
17/02/2003 1,421.25p 1,437.50p 1,401.25p 1,436.25p 7983129
14/02/2003 1,385.00p 1,433.75p 1,383.75p 1,395.00p 11438017
13/02/2003 1,382.50p 1,403.75p 1,361.25p 1,381.25p 19238116
12/02/2003 1,412.50p 1,448.75p 1,385.00p 1,393.75p 16273229
11/02/2003 1,395.00p 1,423.75p 1,385.00p 1,421.25p 11543086
10/02/2003 1,376.25p 1,397.50p 1,355.00p 1,373.75p 11972118
07/02/2003 1,398.75p 1,406.25p 1,351.25p 1,373.75p 17724036
06/02/2003 1,422.50p 1,430.00p 1,377.50p 1,401.25p 21575878
05/02/2003 1,417.50p 1,435.00p 1,390.00p 1,435.00p 14597826
04/02/2003 1,437.50p 1,465.00p 1,417.50p 1,417.50p 13367610
03/02/2003 1,470.00p 1,483.75p 1,448.75p 1,471.25p 15632733
31/01/2003 1,368.75p 1,450.00p 1,363.75p 1,430.00p 23588548
30/01/2003 1,398.75p 1,431.25p 1,385.00p 1,393.75p 28502970
29/01/2003 1,316.25p 1,375.00p 1,285.00p 1,375.00p 31291418
28/01/2003 1,321.25p 1,345.00p 1,302.50p 1,312.50p 26371682
27/01/2003 1,340.00p 1,353.75p 1,263.75p 1,297.50p 23414038
24/01/2003 1,417.50p 1,417.50p 1,342.50p 1,358.75p 19057996
23/01/2003 1,435.00p 1,455.00p 1,412.50p 1,412.50p 14634718
22/01/2003 1,456.25p 1,477.50p 1,406.25p 1,422.50p 18526180
21/01/2003 1,468.75p 1,485.00p 1,445.00p 1,450.00p 10338495
20/01/2003 1,475.00p 1,510.00p 1,455.00p 1,461.25p 9591507
17/01/2003 1,488.75p 1,503.75p 1,480.00p 1,483.75p 11947118
16/01/2003 1,528.75p 1,528.75p 1,497.50p 1,502.50p 13487373
15/01/2003 1,540.00p 1,558.75p 1,526.25p 1,527.50p 11958545
14/01/2003 1,546.25p 1,550.00p 1,527.50p 1,540.00p 8230412
13/01/2003 1,556.25p 1,575.00p 1,526.25p 1,537.50p 6508791
10/01/2003 1,551.25p 1,575.00p 1,537.50p 1,552.50p 11986264
09/01/2003 1,527.50p 1,550.00p 1,520.00p 1,550.00p 12725055
08/01/2003 1,512.50p 1,548.75p 1,507.50p 1,536.25p 24470732
07/01/2003 1,497.50p 1,503.75p 1,476.25p 1,496.25p 7957989
06/01/2003 1,512.50p 1,528.75p 1,475.00p 1,498.75p 10126629

*Close Price adjusted for both dividends and splits