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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,240.6107
CLOSE 1,239.6787

Low

LOW 1,098.95

High

HIGH 1,354.49
DATEOPENHIGHLOWCLOSE
01/04/20101,338.331,352.981,331.771,352.98
01/05/20101,354.491,354.491,316.621,320.15
01/06/20101,318.641,332.271,307.531,308.54
01/07/20101,311.061,320.151,301.971,306.52
01/08/20101,306.521,313.591,289.851,293.89
01/11/20101,299.451,307.531,293.891,300.96
01/12/20101,298.441,313.591,294.91,302.98
01/13/20101,302.981,312.071,283.281,287.83
01/14/20101,286.821,310.561,278.741,295.91
01/15/20101,291.371,296.421,259.041,262.58
01/18/20101,261.571,276.721,255.511,272.68
01/19/20101,273.691,303.991,266.621,297.43
01/20/20101,312.071,321.671,294.91,296.42
01/21/20101,3051,321.671,290.361,295.41
01/22/20101,286.821,302.481,282.781,282.78
01/25/20101,276.721,281.261,255.511,256.01
01/26/20101,254.51,277.221,249.451,275.2
01/27/20101,265.11,270.661,257.531,260.56
01/28/20101,270.151,274.191,239.851,239.85
01/29/20101,241.871,242.381,226.721,228.74
02/01/20101,226.721,238.841,220.661,222.68
02/02/20101,226.721,241.371,220.661,237.33
02/03/20101,236.821,238.341,222.181,229.25
02/04/20101,233.291,257.531,220.661,238.34
02/05/20101,232.281,240.861,214.11,218.14
02/08/20101,215.111,236.821,215.111,231.27
02/09/20101,230.761,239.351,224.71,230.76
02/10/20101,218.141,223.191,206.521,208.04
02/11/20101,213.591,228.241,210.061,224.2
02/12/20101,230.261,256.011,223.191,241.37
02/15/20101,249.451,260.561,245.411,247.93
02/16/20101,253.991,258.541,245.411,253.99
02/17/20101,257.021,263.591,252.481,257.53
02/18/20101,258.031,262.071,2551,256.01
02/19/20101,239.351,247.431,232.281,247.43
02/22/20101,240.861,245.411,209.551,215.61
02/23/20101,216.121,223.191,212.581,220.66
02/24/20101,220.161,227.231,218.641,218.64
02/25/20101,218.641,222.181,207.031,215.61
02/26/20101,222.181,229.751,217.631,226.22
03/01/20101,232.281,245.411,224.21,241.87
03/02/20101,243.891,257.531,243.391,257.53
03/03/20101,256.521,256.521,242.881,252.48
03/04/20101,262.071,262.071,248.941,257.53
03/05/20101,259.551,261.061,234.31,250.96
03/08/20101,252.981,254.51,234.31,248.44
03/09/20101,253.991,270.661,251.471,268.13
03/10/20101,272.171,272.171,2551,267.63
03/11/20101,271.671,275.21,256.521,262.58
03/12/20101,264.61,267.631,252.481,255.51
03/15/20101,252.481,263.081,252.481,260.56
03/16/20101,262.581,264.61,246.421,251.47
03/17/20101,258.541,258.541,233.291,236.82
03/18/20101,252.481,285.811,248.441,284.8
03/19/20101,288.841,299.451,275.21,299.45
03/22/20101,298.441,313.081,291.871,307.02
03/23/20101,306.011,308.031,294.91,297.43
03/24/20101,295.911,313.591,295.911,306.01
03/25/20101,303.991,312.581,301.971,308.03
03/26/20101,302.481,306.521,283.281,287.83
03/29/20101,288.841,294.41,267.631,284.29
03/30/20101,286.321,286.821,269.651,276.21
03/31/20101,272.171,281.771,265.611,278.23
04/01/20101,279.751,287.331,264.091,269.65
04/06/20101,272.681,273.181,257.021,273.18
04/07/20101,277.731,293.891,268.641,287.33
04/08/20101,281.771,289.851,276.211,286.32
04/09/20101,286.321,293.891,280.761,281.77
04/12/20101,282.781,288.841,273.691,282.27
04/13/20101,278.741,295.911,278.231,287.83
04/14/20101,290.861,297.931,286.321,286.32
04/15/20101,284.81,290.861,282.781,284.8
04/16/20101,279.241,302.481,279.241,293.39
04/19/20101,287.831,297.931,281.261,291.87
04/20/20101,290.861,299.451,282.271,292.88
04/21/20101,293.891,297.431,272.171,273.69
04/22/20101,267.631,279.241,257.021,257.02
04/23/20101,258.541,262.581,250.461,250.46
04/26/20101,265.11,266.621,253.491,259.55
04/27/20101,252.981,262.071,226.221,226.22
04/28/20101,227.231,247.431,213.591,229.25
04/29/20101,227.731,241.371,221.671,232.28
04/30/20101,235.311,237.331,220.161,223.19
05/04/20101,230.261,239.351,223.191,226.72
05/05/20101,216.621,219.151,203.491,204.5
05/06/20101,196.921,206.521,168.641,191.87
05/07/20101,162.081,193.891,149.451,160.06
05/10/20101,168.641,199.451,165.111,199.45
05/11/20101,187.331,203.991,182.281,196.42
05/12/20101,189.351,203.991,183.291,195.91
05/13/20101,198.441,211.571,196.921,210.06
05/14/20101,207.531,214.11,176.221,178.74
05/17/20101,171.671,198.941,171.671,191.87
05/18/20101,201.971,202.481,180.261,184.8
05/19/20101,177.231,194.91,168.141,189.35
05/20/20101,198.941,199.951,167.131,177.73
05/21/20101,170.661,175.711,134.811,150.97
05/24/20101,152.481,160.061,139.351,154
05/25/20101,128.241,142.891,125.211,130.26
05/26/20101,136.321,146.931,133.291,134.81
05/27/20101,136.321,150.461,131.781,148.44
05/28/20101,154.51,177.231,152.481,168.64
06/01/20101,168.641,178.241,156.521,170.16
06/02/20101,170.161,193.391,163.091,193.39
06/03/20101,197.931,218.141,194.91,205
06/04/20101,201.971,211.071,183.291,186.82
06/07/20101,172.681,182.281,164.11,175.71
06/08/20101,172.181,179.251,159.051,168.64
06/09/20101,174.71,175.211,159.051,174.2
06/10/20101,166.121,185.811,166.121,175.21
06/11/20101,186.321,210.061,178.741,209.05
06/14/20101,212.581,222.181,2051,212.58
06/15/20101,206.521,222.181,199.951,217.13
06/16/20101,224.21,239.851,214.11,236.32
06/17/20101,238.341,243.891,223.691,227.23
06/18/20101,226.221,228.241,201.971,208.04
06/21/20101,212.081,214.61,197.931,204.5
06/22/20101,198.441,212.081,193.891,200.46
06/23/20101,196.921,196.921,172.181,175.71
06/24/20101,182.781,184.81,163.591,179.25
06/25/20101,178.741,187.831,155.011,156.52
06/28/20101,157.031,163.091,142.891,155.01
06/29/20101,140.871,150.971,129.761,134.3
06/30/20101,144.911,156.521,137.331,154.5
07/01/20101,146.421,147.431,115.611,120.66
07/02/20101,125.211,126.731,113.091,119.65
07/05/20101,120.161,125.211,106.021,106.02
07/06/20101,110.561,134.31,098.951,134.3
07/07/20101,126.731,132.281,117.131,128.75
07/08/20101,133.291,153.491,129.251,153.49
07/09/20101,157.031,159.051,127.231,153.49
07/12/20101,151.981,170.661,147.941,166.62
07/13/20101,173.691,191.871,170.161,188.34
07/14/20101,192.381,193.391,182.281,193.39
07/15/20101,201.971,220.661,189.851,215.11
07/16/20101,220.161,227.231,199.451,199.45
07/19/20101,199.451,206.021,195.911,199.95
07/20/20101,205.511,205.511,183.791,185.31
07/21/20101,194.91,2051,172.681,197.93
07/22/20101,194.91,218.641,190.361,215.61
07/23/20101,214.11,216.121,193.891,198.94
07/26/20101,201.971,202.481,170.161,183.79
07/27/20101,195.911,201.971,164.61,166.62
07/28/20101,161.571,166.121,144.41,145.92
07/29/20101,147.431,154.51,132.791,132.79
07/30/20101,130.771,136.831,120.161,122.18
08/02/20101,125.721,138.341,123.191,135.31
08/03/20101,137.841,149.961,133.291,149.96
08/04/20101,150.461,150.461,138.851,141.37
08/05/20101,141.881,150.461,137.331,143.39
08/06/20101,147.431,155.011,139.861,143.9
08/09/20101,149.961,165.111,142.891,163.59
08/10/20101,163.591,189.851,163.091,188.84
08/11/20101,182.781,187.331,176.221,177.23
08/12/20101,181.771,209.551,175.211,208.04
08/13/20101,219.151,239.351,211.571,236.82
08/16/20101,241.871,249.951,224.21,230.26
08/17/20101,230.261,235.811,223.691,229.25
08/18/20101,232.281,240.361,226.721,228.74
08/19/20101,231.771,231.771,199.951,202.48
08/20/20101,200.461,221.671,198.441,218.64
08/23/20101,220.661,240.361,220.161,239.85
08/24/20101,230.761,233.791,211.071,212.08
08/25/20101,212.081,221.171,206.021,217.63
08/26/20101,218.641,224.21,212.081,222.18
08/27/20101,221.671,239.851,219.651,237.83
08/31/20101,224.71,233.291,218.141,233.29
09/01/20101,237.331,271.671,234.31,271.67
09/02/20101,265.611,279.751,259.551,274.19
09/03/20101,277.221,287.831,268.131,281.26
09/06/20101,282.271,292.881,259.551,261.57
09/07/20101,263.591,274.191,255.511,272.68
09/08/20101,270.151,287.331,268.641,278.74
09/09/20101,275.711,287.831,270.151,287.83
09/10/20101,285.811,291.371,282.271,288.34
09/13/20101,287.331,300.961,283.281,295.41
09/14/20101,294.91,297.431,286.821,294.9
09/15/20101,294.91,298.941,286.821,296.42
09/16/20101,294.41,298.441,285.811,285.81
09/17/20101,296.421,310.051,284.81,286.82
09/20/20101,292.381,309.041,282.781,302.98
09/21/20101,303.991,310.051,294.91,294.9
09/22/20101,299.451,299.451,281.261,284.8
09/23/20101,295.411,300.961,251.971,271.67
09/24/20101,267.631,283.281,262.071,277.22
09/27/20101,283.791,288.841,277.221,285.3
09/28/20101,282.781,282.781,263.591,277.73
09/29/20101,274.191,284.81,257.021,263.59
09/30/20101,262.581,281.771,254.51,267.12
10/01/20101,262.071,277.731,261.061,265.1
10/04/20101,266.621,269.141,252.981,261.57
10/05/20101,262.581,284.81,259.041,282.27
10/06/20101,290.361,290.361,282.271,285.81
10/07/20101,289.851,313.081,285.811,309.55
10/08/20101,304.51,321.671,302.481,316.62
10/11/20101,318.131,323.691,309.551,311.57
10/12/20101,3051,323.181,296.421,319.14
10/13/20101,323.181,335.31,320.661,331.77
10/14/20101,335.811,337.321,312.581,315.61
10/15/20101,313.081,316.621,295.911,300.96
10/18/20101,3051,321.671,297.931,317.12
10/19/20101,313.081,317.631,301.471,305.51
10/20/20101,297.931,309.041,292.881,305
10/21/20101,292.881,311.061,269.141,287.83
10/22/20101,293.891,298.441,283.281,293.39
10/25/20101,298.441,312.071,289.851,299.95
10/26/20101,295.911,301.471,275.711,277.73
10/27/20101,2551,268.131,249.451,257.02
10/28/20101,256.521,262.071,243.891,245.41
10/29/20101,247.431,249.451,233.291,233.29
11/01/20101,235.811,242.881,229.251,236.32
11/02/20101,232.281,243.391,231.271,232.78
11/03/20101,237.831,237.831,221.171,224.7
11/04/20101,232.781,247.931,225.211,239.85
11/05/20101,248.941,274.71,242.381,274.7
11/08/20101,272.681,279.751,266.111,266.62
11/09/20101,269.141,270.661,247.431,247.93
11/10/20101,251.971,259.041,239.351,250.46
11/11/20101,249.451,249.451,238.841,241.87
11/12/20101,240.361,243.891,228.741,235.31
11/15/20101,235.811,239.851,226.221,234.3
11/16/20101,234.81,241.371,224.71,225.71
11/17/20101,245.411,258.541,237.831,255.51
11/18/20101,261.571,273.691,256.521,270.15
11/19/20101,274.71,276.721,253.991,264.09
11/22/20101,270.661,277.731,257.021,260.05
11/23/20101,253.491,260.561,238.341,238.34
11/24/20101,244.91,246.921,228.241,243.89
11/25/20101,244.41,257.531,240.861,255.51
11/26/20101,249.951,275.21,246.921,273.18
11/29/20101,272.681,279.241,236.821,236.82
11/30/20101,246.921,251.471,224.21,224.2
12/01/20101,238.341,246.921,221.171,243.39
12/02/20101,243.891,254.51,231.771,253.99
12/03/20101,257.021,263.081,244.91,244.9
12/06/20101,242.881,249.951,236.821,249.45
12/07/20101,253.491,260.051,247.431,254.5
12/08/20101,252.981,265.11,250.961,259.04
12/09/20101,261.061,264.61,256.521,259.04
12/10/20101,260.561,269.651,252.981,262.58
12/13/20101,266.621,271.161,263.591,265.61
12/14/20101,267.121,272.681,261.061,270.15
12/15/20101,265.11,286.821,263.591,281.77
12/16/20101,282.781,296.921,282.271,284.29
12/17/20101,289.851,289.851,273.181,278.23
12/20/20101,276.721,292.381,272.171,275.71
12/21/20101,274.191,279.241,260.051,268.64
12/22/20101,270.151,276.721,260.561,272.68
12/23/20101,274.71,278.741,270.661,274.7
12/24/20101,280.251,289.851,268.131,289.85
12/29/20101,308.031,308.031,269.651,278.74
12/30/20101,278.231,281.261,271.671,271.67
12/31/20101,265.611,273.181,251.471,252.48