Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
GSK plc logo
GSK.L
GSK plc
13:26:33
1936.5 £
0.0000 (%0.00)
Previous Close: 1923
Day Low₺1917.5
Day High₺1942.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GSK.L: GSK plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,354.0613
CLOSE 1,354.8438

Low

LOW 1,174.7

High

HIGH 1,563.58
DATEOPENHIGHLOWCLOSE
01/04/20051,237.331,251.471,229.251,240.42
01/05/20051,245.411,252.481,239.351,245.77
01/06/20051,245.411,251.471,238.341,239.51
01/07/20051,240.361,262.581,240.361,262.58
01/10/20051,260.561,264.61,248.441,252.21
01/11/20051,256.521,256.521,230.261,235.81
01/12/20051,234.31,237.331,2051,209.05
01/13/20051,216.121,220.161,210.061,215.03
01/14/20051,210.061,229.251,207.031,216.12
01/17/20051,226.221,228.241,212.081,220.16
01/18/20051,225.211,226.221,2051,216.12
01/19/20051,209.051,220.161,198.941,199.95
01/20/20051,191.871,198.941,189.851,195.91
01/21/20051,196.921,196.921,185.811,190.86
01/24/20051,187.831,198.941,174.71,195.91
01/25/20051,189.851,196.921,186.821,196.92
01/26/20051,199.951,2051,191.871,202.98
01/27/20051,195.911,203.991,186.821,196.92
01/28/20051,200.961,200.961,186.821,189.85
01/31/20051,192.881,197.931,185.811,186.82
02/01/20051,188.841,191.871,179.751,190.86
02/02/20051,191.871,196.921,186.821,195.91
02/03/20051,197.931,201.971,187.831,189.85
02/04/20051,191.871,216.121,187.831,208.04
02/07/20051,219.151,223.191,212.081,219.15
02/08/20051,220.161,228.241,208.041,222.18
02/09/20051,222.181,253.491,218.141,244.4
02/10/20051,244.41,264.61,225.211,248.44
02/11/20051,247.431,255.511,239.351,251.47
02/14/20051,245.411,273.691,245.411,271.67
02/15/20051,269.651,291.871,263.591,285.81
02/16/20051,269.651,276.721,260.561,261.57
02/17/20051,260.561,265.611,250.461,253.49
02/18/20051,252.481,256.521,243.391,253.49
02/21/20051,262.581,314.091,262.581,308.03
02/22/20051,310.051,311.061,288.841,290.86
02/23/20051,282.781,294.91,273.691,279.75
02/24/20051,280.761,282.781,265.611,267.63
02/25/20051,276.721,277.731,260.561,274.7
02/28/20051,272.681,286.821,254.51,255.51
03/01/20051,261.571,293.891,255.511,287.83
03/02/20051,291.871,300.961,277.731,294.9
03/03/20051,297.931,338.331,294.91,331.26
03/04/20051,331.261,362.571,292.881,301.97
03/07/20051,280.761,295.911,278.741,285.81
03/08/20051,292.881,292.881,269.651,281.77
03/09/20051,280.761,301.971,264.61,271.67
03/10/20051,265.611,282.781,259.551,270.66
03/11/20051,273.691,280.761,269.651,273.69
03/14/20051,268.641,276.721,255.511,275.71
03/15/20051,279.751,297.931,276.721,289.85
03/16/20051,283.791,290.861,266.621,271.67
03/17/20051,273.691,276.721,259.551,259.55
03/18/20051,252.481,257.531,228.241,236.32
03/21/20051,222.181,247.431,217.131,244.4
03/22/20051,245.411,254.51,242.381,244.4
03/23/20051,241.371,262.581,233.291,246.42
03/24/20051,248.441,257.531,238.341,240.36
03/29/20051,240.361,240.361,224.21,232.28
03/30/20051,226.221,238.341,224.21,230.26
03/31/20051,239.351,239.351,222.181,225.21
04/01/20051,225.211,232.281,219.151,226.22
04/04/20051,220.161,223.191,208.041,213.09
04/05/20051,219.151,249.451,209.051,239.35
04/06/20051,245.411,250.461,234.31,244.4
04/07/20051,242.381,261.571,219.151,233.29
04/08/20051,245.411,248.441,234.31,241.37
04/11/20051,236.321,255.511,232.281,248.44
04/12/20051,245.411,251.471,233.291,237.33
04/13/20051,242.381,249.451,230.261,236.32
04/14/20051,237.331,267.631,237.331,265.61
04/15/20051,279.751,302.981,272.681,277.73
04/18/20051,263.591,278.741,245.411,258.54
04/19/20051,272.681,279.751,261.161,269.65
04/20/20051,269.651,292.041,249.451,250.46
04/21/20051,247.431,255.511,232.281,238.34
04/22/20051,245.411,246.421,229.251,235.31
04/25/20051,233.291,238.341,229.251,236.32
04/26/20051,233.291,245.411,224.21,244.4
04/27/20051,241.371,269.651,238.341,253.49
04/28/20051,297.931,344.391,279.751,333.28
04/29/20051,322.171,348.431,322.171,325.2
05/03/20051,338.331,362.571,331.261,353.48
05/04/20051,356.511,363.581,346.411,361.56
05/05/20051,363.581,368.641,346.411,348.43
05/06/20051,345.41,359.541,339.341,353.48
05/09/20051,353.481,360.551,343.381,358.53
05/10/20051,358.531,366.611,339.341,348.43
05/11/20051,338.331,347.421,332.271,337.48
05/12/20051,344.391,358.531,344.391,352.47
05/13/20051,346.411,358.531,342.371,350.45
05/16/20051,341.361,356.511,330.251,354.49
05/17/20051,359.541,370.661,345.41,363.58
05/18/20051,369.651,385.811,368.641,380.76
05/19/20051,384.81,385.811,360.551,365.6
05/20/20051,364.591,370.661,355.51,363.58
05/23/20051,368.641,368.641,353.481,358.53
05/24/20051,356.511,375.711,356.511,372.68
05/25/20051,370.661,377.731,361.561,369.65
05/26/20051,373.691,392.881,364.591,369.65
05/27/20051,371.671,377.731,367.631,377.73
05/31/20051,375.711,379.751,363.581,373.69
06/01/20051,374.71,390.861,370.661,389.85
06/02/20051,387.831,390.861,376.721,383.79
06/03/20051,385.811,393.891,369.651,376.72
06/06/20051,381.771,391.871,372.681,381.77
06/07/20051,381.771,394.91,380.761,390.86
06/08/20051,382.781,391.871,375.711,378.74
06/09/20051,377.731,388.841,369.651,388.84
06/10/20051,389.851,389.851,362.571,367.63
06/13/20051,372.681,373.691,357.521,369.65
06/14/20051,373.691,373.691,357.521,364.59
06/15/20051,370.661,371.671,335.31,344.39
06/16/20051,345.41,356.511,341.361,351.46
06/17/20051,349.441,381.771,341.361,349.44
06/20/20051,351.461,357.521,336.311,350.45
06/21/20051,354.491,381.771,354.491,373.69
06/22/20051,382.781,390.861,374.71,375.71
06/23/20051,378.741,378.741,364.591,370.66
06/24/20051,359.541,370.661,352.471,358.53
06/27/20051,351.461,353.481,338.331,340.35
06/28/20051,346.411,353.481,335.31,349.44
06/29/20051,353.481,367.631,348.431,361.56
06/30/20051,355.51,388.841,355.51,364.59
07/01/20051,360.551,381.771,358.531,366.61
07/04/20051,369.651,369.651,349.441,358.53
07/05/20051,356.511,375.711,351.461,370.66
07/06/20051,378.741,388.841,378.741,385.81
07/07/20051,382.781,386.821,321.161,378.74
07/08/20051,388.841,392.881,375.711,391.87
07/11/20051,398.941,402.981,381.771,389.85
07/12/20051,389.851,396.921,367.631,367.63
07/13/20051,372.681,387.831,362.571,387.83
07/14/20051,393.891,399.951,374.71,375.71
07/15/20051,383.791,386.821,363.581,373.69
07/18/20051,373.691,383.791,360.551,367.63
07/19/20051,368.641,372.681,348.431,353.48
07/20/20051,361.561,366.611,345.41,350.45
07/21/20051,353.481,365.61,333.281,341.36
07/22/20051,335.31,350.451,326.211,338.33
07/25/20051,340.351,350.451,327.221,348.43
07/26/20051,345.41,358.531,333.281,334.29
07/27/20051,335.31,355.51,335.31,341.36
07/28/20051,346.411,377.731,322.171,353.48
07/29/20051,365.61,378.741,354.491,354.49
08/01/20051,360.551,360.551,339.341,349.44
08/02/20051,345.41,358.531,344.391,354.49
08/03/20051,349.441,352.471,343.381,348.43
08/04/20051,352.471,363.581,348.431,348.43
08/05/20051,343.381,355.51,343.381,345.4
08/08/20051,351.461,356.511,345.41,352.47
08/09/20051,354.491,354.491,335.31,341.36
08/10/20051,338.331,346.411,330.251,339.34
08/11/20051,336.311,336.311,324.191,326.21
08/12/20051,333.281,333.281,319.141,322.17
08/15/20051,325.21,331.261,323.181,325.2
08/16/20051,330.251,337.321,324.191,328.23
08/17/20051,326.211,346.411,326.211,331.26
08/18/20051,338.331,358.531,335.31,351.46
08/19/20051,353.481,360.551,347.421,359.54
08/22/20051,343.381,350.451,339.341,348.43
08/23/20051,349.441,350.451,332.271,334.29
08/24/20051,330.251,336.311,322.171,326.21
08/25/20051,320.151,340.351,320.151,331.26
08/26/20051,332.271,343.381,321.161,321.16
08/30/20051,333.281,351.461,328.231,345.4
08/31/20051,346.411,354.491,340.351,352.47
09/01/20051,354.491,361.561,346.411,357.52
09/02/20051,361.561,361.561,350.451,356.51
09/05/20051,354.491,370.661,349.441,365.6
09/06/20051,365.61,378.741,362.571,369.65
09/07/20051,369.651,383.791,365.61,382.78
09/08/20051,377.731,382.781,365.61,368.64
09/09/20051,366.611,385.811,366.611,378.74
09/12/20051,380.761,390.861,368.641,385.81
09/13/20051,386.821,387.831,364.591,367.63
09/14/20051,365.61,384.81,365.61,377.73
09/15/20051,376.721,387.831,372.681,382.78
09/16/20051,379.751,387.831,374.71,375.71
09/19/20051,372.681,401.971,372.681,393.89
09/20/20051,391.871,399.951,390.861,398.94
09/21/20051,391.871,398.941,381.771,381.77
09/22/20051,373.691,401.971,373.691,392.88
09/23/20051,398.941,435.31,394.91,431.26
09/26/20051,436.311,457.521,435.31,453.48
09/27/20051,449.441,461.561,444.391,447.42
09/28/20051,446.411,457.521,434.291,454.49
09/29/20051,449.441,454.491,441.361,445.4
09/30/20051,449.441,463.581,446.411,456.51
10/03/20051,459.541,489.841,456.511,473.68
10/04/20051,473.681,477.721,465.61,472.67
10/05/20051,466.611,466.611,466.611,466.61
10/06/20051,452.471,474.691,447.421,468.63
10/07/20051,467.621,487.821,460.551,479.74
10/10/20051,478.731,487.821,456.511,465.6
10/11/20051,468.631,473.681,442.371,444.39
10/12/20051,441.361,472.671,429.241,459.54
10/13/20051,459.541,469.641,443.381,453.48
10/14/20051,448.431,482.771,448.431,469.64
10/17/20051,469.641,476.711,452.471,459.54
10/18/20051,464.591,480.751,449.441,475.7
10/19/20051,472.671,502.971,467.621,469.64
10/20/20051,481.761,491.861,437.321,446.41
10/21/20051,445.41,451.461,424.191,430.25
10/24/20051,424.191,449.441,420.151,442.37
10/25/20051,443.381,449.441,410.051,415.1
10/26/20051,411.061,428.231,401.971,409.04
10/27/20051,399.951,472.671,386.821,451.46
10/28/20051,448.431,496.911,448.431,487.82
10/31/20051,493.881,497.921,477.721,483.78
11/01/20051,478.731,490.851,473.681,484.79
11/02/20051,479.741,486.811,455.51,475.7
11/03/20051,480.751,503.981,476.711,496.91
11/04/20051,494.891,514.081,487.821,514.08
11/07/20051,512.061,547.421,509.031,542.37
11/08/20051,534.291,550.451,534.291,536.31
11/09/20051,540.351,548.431,530.251,539.34
11/10/20051,544.391,555.51,540.351,547.42
11/11/20051,549.441,562.571,542.371,559.54
11/14/20051,556.511,563.581,540.351,541.36
11/15/20051,539.341,547.421,524.181,528.23
11/16/20051,533.281,534.291,507.011,518.12
11/17/20051,525.191,533.281,513.071,523.17
11/18/20051,522.161,535.31,508.021,512.06
11/21/20051,454.491,454.491,431.261,453.48
11/22/20051,449.441,468.631,446.411,468.63
11/23/20051,467.621,483.781,467.621,479.74
11/24/20051,482.771,486.811,459.541,459.54
11/25/20051,459.541,464.591,443.381,456.51
11/28/20051,462.571,478.731,445.41,450.45
11/29/20051,454.491,477.721,450.451,463.58
11/30/20051,455.51,461.561,440.351,443.38
12/01/20051,449.441,471.661,444.391,464.59
12/02/20051,475.71,489.841,467.621,486.81
12/05/20051,479.741,492.871,477.721,480.75
12/06/20051,469.641,480.751,461.561,464.59
12/07/20051,464.591,474.691,451.461,460.55
12/08/20051,456.511,469.641,436.311,461.56
12/09/20051,459.541,470.651,448.431,458.53
12/12/20051,451.461,468.631,441.361,448.43
12/13/20051,447.421,472.671,439.341,468.63
12/14/20051,474.691,483.781,459.541,466.61
12/15/20051,466.611,472.671,447.421,448.43
12/16/20051,448.431,482.771,448.431,474.69
12/19/20051,504.991,511.051,492.871,497.92
12/20/20051,483.781,511.051,481.761,489.84
12/21/20051,491.861,504.991,473.681,483.78
12/22/20051,482.771,484.791,469.641,482.77
12/23/20051,484.791,490.851,469.641,475.7
12/28/20051,474.691,508.021,474.691,490.19
12/29/20051,483.781,497.921,483.781,491.86
12/30/20051,504.991,504.991,469.641,483.78