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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,437.7196
CLOSE 1,437.9242

Low

LOW 1,327.22

High

HIGH 1,572.16
DATEOPENHIGHLOWCLOSE
01/03/20121,497.421,512.571,486.811,499.44
01/04/20121,497.421,510.551,490.851,497.92
01/05/20121,495.41,502.971,489.341,496.91
01/06/20121,499.441,515.091,496.481,512.06
01/09/20121,499.941,510.041,443.381,449.44
01/10/20121,456.011,459.541,424.691,434.29
01/11/20121,428.731,462.071,425.71,460.05
01/12/20121,465.61,469.141,452.471,466.11
01/13/20121,470.151,471.661,439.341,448.94
01/16/20121,447.421,465.441,442.371,460.05
01/17/20121,470.651,473.681,457.021,468.63
01/18/20121,467.121,482.771,461.641,481.76
01/19/20121,482.771,483.781,444.391,451.97
01/20/20121,464.091,466.111,445.41,452.98
01/23/20121,450.961,462.071,442.121,456.51
01/24/20121,451.461,456.521,433.781,439.34
01/25/20121,445.41,445.41,425.21,440.35
01/26/20121,447.421,458.531,439.841,455.5
01/27/20121,456.511,462.571,432.771,434.79
01/30/20121,428.731,456.041,427.721,441.86
01/31/20121,443.381,448.941,424.191,424.19
02/01/20121,423.181,442.411,421.231,438.83
02/02/20121,435.81,437.321,406.011,410.05
02/03/20121,412.571,433.281,405.51,430.25
02/06/20121,424.191,446.871,419.721,433.78
02/07/20121,435.31,451.951,385.31,420.15
02/08/20121,421.661,428.231,396.411,406.51
02/09/20121,418.631,428.731,404.491,423.18
02/10/20121,434.791,438.831,417.71,425.2
02/13/20121,433.781,450.381,425.21,447.42
02/14/20121,438.331,459.541,437.821,454.49
02/15/20121,443.381,462.071,424.191,435.3
02/16/20121,431.261,441.61,418.131,436.81
02/17/20121,439.341,459.541,424.691,428.23
02/20/20121,430.251,434.291,417.621,421.16
02/21/20121,418.631,437.321,414.591,427.22
02/22/20121,424.691,430.751,414.591,423.18
02/23/20121,422.671,434.291,419.641,429.74
02/24/20121,430.751,437.321,417.621,417.62
02/27/20121,409.541,420.151,396.411,416.61
02/28/20121,419.141,426.031,411.131,418.13
02/29/20121,424.191,426.131,400.451,400.96
03/01/20121,404.491,422.681,400.451,419.14
03/02/20121,420.651,423.681,402.471,403.48
03/05/20121,398.431,430.251,397.421,418.13
03/06/20121,411.561,432.151,411.561,414.09
03/07/20121,413.081,428.731,410.551,423.68
03/08/20121,424.691,437.321,421.661,426.21
03/09/20121,423.681,438.911,421.231,432.77
03/12/20121,432.271,444.971,432.271,440.85
03/13/20121,442.871,457.021,441.361,457.02
03/14/20121,461.561,480.191,444.391,444.39
03/15/20121,444.891,454.491,439.341,445.4
03/16/20121,443.881,445.91,436.311,437.82
03/19/20121,435.81,448.831,430.251,444.39
03/20/20121,436.811,450.961,436.811,447.93
03/21/20121,446.411,451.291,439.341,439.34
03/22/20121,435.81,447.931,433.781,440.85
03/23/20121,444.391,446.331,421.661,432.77
03/26/20121,425.21,439.661,425.21,436.31
03/27/20121,438.331,450.021,433.281,436.81
03/28/20121,439.341,458.031,436.811,436.81
03/29/20121,434.291,448.661,411.061,414.09
03/30/20121,419.141,425.21,407.521,410.55
04/02/20121,419.141,443.521,410.051,443.38
04/03/20121,443.381,455.231,438.911,442.87
04/04/20121,443.381,461.561,425.21,428.73
04/05/20121,435.81,439.341,422.671,430.25
04/10/20121,422.671,445.91,417.121,424.69
04/11/20121,429.241,432.771,406.011,422.67
04/12/20121,423.181,435.81,407.021,434.29
04/13/20121,429.741,434.291,408.031,416.11
04/16/20121,409.041,451.11,408.961,441.86
04/17/20121,437.321,451.821,435.81,449.95
04/18/20121,449.951,464.591,447.421,456.01
04/19/20121,463.081,479.241,460.551,468.63
04/20/20121,465.11,485.31,461.061,484.79
04/23/20121,477.721,484.791,462.291,472.67
04/24/20121,479.741,481.261,465.61,472.17
04/25/20121,474.691,478.151,426.211,427.72
04/26/20121,407.021,439.771,407.021,434.29
04/27/20121,434.291,444.391,431.761,437.82
04/30/20121,443.381,453.571,428.481,439.34
05/01/20121,444.391,459.041,441.941,452.47
05/02/20121,454.491,460.051,436.811,446.91
05/03/20121,452.471,462.51,449.951,460.55
05/04/20121,456.511,471.21,439.261,441.36
05/08/20121,444.391,463.081,436.811,438.33
05/09/20121,429.241,437.321,410.051,424.19
05/10/20121,420.651,440.851,414.591,420.15
05/11/20121,420.651,456.011,417.121,438.83
05/14/20121,436.811,438.831,420.651,433.78
05/15/20121,433.781,439.691,428.091,437.82
05/16/20121,430.251,445.791,424.191,435.8
05/17/20121,432.771,441.871,423.181,423.18
05/18/20121,416.611,425.21,410.561,417.62
05/21/20121,417.121,426.211,413.821,414.59
05/22/20121,419.141,437.161,415.11,430.25
05/23/20121,425.71,425.71,403.891,405.5
05/24/20121,409.541,435.641,400.961,423.68
05/25/20121,424.691,442.121,422.171,431.26
05/28/20121,441.861,456.511,439.421,445.9
05/29/20121,451.461,456.191,433.781,438.33
05/30/20121,433.281,433.281,417.621,423.18
05/31/20121,431.761,455.381,422.671,452.47
06/01/20121,444.391,456.011,425.21,429.24
06/06/20121,429.241,448.431,428.231,440.35
06/07/20121,445.91,464.591,438.831,444.39
06/08/20121,438.331,462.571,438.331,458.53
06/11/20121,464.591,472.671,449.441,453.99
06/12/20121,451.461,468.131,450.531,466.11
06/13/20121,469.641,481.261,465.61,469.64
06/14/20121,471.661,477.721,458.531,474.19
06/15/20121,477.221,477.221,454.631,455.5
06/18/20121,467.121,469.521,443.881,468.13
06/19/20121,468.131,492.371,4551,481.76
06/20/20121,476.711,486.311,432.071,478.73
06/21/20121,476.711,494.891,474.691,487.32
06/22/20121,482.771,501.11,479.741,491.36
06/25/20121,483.781,498.931,479.741,493.38
06/26/20121,489.841,499.941,487.321,488.33
06/27/20121,489.841,500.451,476.711,484.79
06/28/20121,480.251,484.291,450.961,460.55
06/29/20121,466.611,476.111,447.931,461.56
07/02/20121,463.581,502.41,458.031,486.81
07/03/20121,486.811,505.51,475.21,484.29
07/04/20121,480.251,496.911,480.251,488.33
07/05/20121,488.331,501.461,487.821,497.92
07/06/20121,493.881,511.051,488.831,509.03
07/09/20121,508.021,516.611,505.571,511.05
07/10/20121,494.891,497.921,466.111,468.63
07/11/20121,468.631,481.761,467.621,479.74
07/12/20121,477.721,478.231,448.431,449.95
07/13/20121,454.491,465.61,447.791,460.55
07/16/20121,461.561,473.341,457.521,466.61
07/17/20121,464.091,467.91,445.91,462.57
07/18/20121,470.151,489.341,464.591,487.82
07/19/20121,489.341,502.971,485.81,500.45
07/20/20121,499.941,504.871,489.341,489.34
07/23/20121,484.291,497.421,467.621,476.71
07/24/20121,469.641,485.81,459.541,460.05
07/25/20121,464.091,464.491,419.141,440.85
07/26/20121,436.811,452.981,430.751,448.43
07/27/20121,446.911,465.61,434.291,457.52
07/30/20121,462.071,487.321,454.491,479.74
07/31/20121,480.751,492.871,472.171,483.28
08/01/20121,483.281,506.231,482.271,501.96
08/02/20121,496.411,515.091,494.461,501.96
08/03/20121,496.911,516.511,496.911,513.07
08/06/20121,507.521,525.21,501.961,520.14
08/07/20121,523.171,530.251,511.051,521.66
08/08/20121,504.991,536.811,502.071,522.67
08/09/20121,522.161,524.971,503.981,510.04
08/10/20121,507.011,511.841,495.41,503.48
08/13/20121,496.911,501.491,485.31,496.91
08/14/20121,499.941,508.021,494.391,499.44
08/15/20121,493.381,5061,493.381,498.93
08/16/20121,501.461,508.021,487.821,499.44
08/17/20121,500.951,504.991,478.231,486.81
08/20/20121,485.81,488.831,478.731,485.8
08/21/20121,488.331,572.161,477.221,480.25
08/22/20121,468.131,475.591,454.061,457.02
08/23/20121,464.591,471.661,456.511,465.6
08/24/20121,469.641,482.191,458.741,475.7
08/28/20121,480.251,482.631,459.541,464.59
08/29/20121,463.581,464.591,454.491,457.02
08/30/20121,455.51,466.281,453.481,454.49
08/31/20121,450.961,463.581,438.331,439.34
09/03/20121,440.851,454.441,436.311,451.46
09/04/20121,452.471,454.361,424.191,427.72
09/05/20121,429.241,450.451,426.491,436.31
09/06/20121,434.791,457.991,432.271,451.97
09/07/20121,450.451,450.451,418.131,423.18
09/10/20121,420.651,432.881,406.511,429.74
09/11/20121,429.241,448.181,427.721,439.34
09/12/20121,441.361,446.481,432.771,435.8
09/13/20121,438.331,456.011,435.81,453.99
09/14/20121,460.551,462.571,424.191,431.76
09/17/20121,428.731,451.541,428.321,446.91
09/18/20121,443.381,463.581,443.381,457.52
09/19/20121,450.961,463.581,447.321,457.52
09/20/20121,457.521,457.521,441.441,444.39
09/21/20121,447.421,456.511,442.641,451.46
09/24/20121,445.91,463.811,440.851,456.51
09/25/20121,461.061,476.971,456.511,471.16
09/26/20121,460.551,471.161,457.021,459.04
09/27/20121,457.021,465.11,446.411,450.96
09/28/20121,451.971,456.011,438.331,441.86
10/01/20121,444.391,463.081,441.51,458.03
10/02/20121,453.481,471.161,450.451,462.57
10/03/20121,461.561,467.551,453.481,465.1
10/04/20121,471.661,480.751,469.141,477.72
10/05/20121,474.691,484.791,466.111,479.74
10/08/20121,471.161,473.681,457.521,470.65
10/09/20121,472.171,477.221,456.011,460.05
10/10/20121,456.511,461.061,447.341,450.45
10/11/20121,447.421,454.491,438.331,441.86
10/12/20121,438.831,444.891,426.211,438.33
10/15/20121,435.31,455.51,435.31,451.46
10/16/20121,452.981,463.951,445.91,455
10/17/20121,452.471,455.381,438.831,442.37
10/18/20121,442.871,446.121,424.061,431.26
10/19/20121,436.311,438.331,429.241,434.79
10/22/20121,432.771,434.981,424.191,429.24
10/23/20121,430.251,431.311,415.11,415.1
10/24/20121,417.121,429.641,416.611,422.17
10/25/20121,423.681,427.221,418.131,420.65
10/26/20121,416.111,428.91,416.111,424.19
10/29/20121,422.171,433.981,416.111,425.2
10/30/20121,423.181,439.521,422.171,434.29
10/31/20121,434.291,441.041,398.541,400.45
11/01/20121,398.941,415.631,395.41,401.46
11/02/20121,389.851,405.071,361.561,375.2
11/05/20121,375.21,403.031,375.21,397.93
11/06/20121,399.951,415.61,385.811,413.58
11/07/20121,417.621,429.241,392.371,393.89
11/08/20121,399.951,399.951,381.471,384.29
11/09/20121,384.291,387.831,367.631,382.78
11/12/20121,378.741,386.821,372.171,372.17
11/13/20121,365.11,374.661,350.961,370.15
11/14/20121,349.441,358.531,339.341,339.34
11/15/20121,332.781,355.51,330.251,338.84
11/16/20121,335.31,351.461,328.231,330.76
11/19/20121,335.31,351.971,327.221,350.45
11/20/20121,345.41,349.441,335.811,347.93
11/21/20121,342.371,352.471,336.311,347.93
11/22/20121,345.911,353.481,345.911,350.45
11/23/20121,348.431,362.571,348.071,360.55
11/26/20121,353.481,361.271,341.871,343.38
11/27/20121,347.931,357.521,346.921,347.93
11/28/20121,343.381,353.991,342.371,350.45
11/29/20121,350.961,369.651,350.961,364.59
11/30/20121,358.031,360.551,347.791,347.93
12/03/20121,351.461,360.041,346.461,358.53
12/04/20121,359.541,371.551,356.011,367.63
12/05/20121,366.611,370.11,352.981,364.59
12/06/20121,366.111,369.651,352.471,359.04
12/07/20121,357.021,365.61,351.971,362.57
12/10/20121,360.551,382.271,358.531,381.26
12/11/20121,379.751,388.841,373.181,385.81
12/12/20121,382.271,395.351,378.741,390.35
12/13/20121,383.281,385.811,374.71,379.24
12/14/20121,379.241,385.811,372.681,377.73
12/17/20121,376.721,383.281,364.591,379.24
12/18/20121,367.631,380.761,365.11,374.7
12/19/20121,378.741,382.831,366.611,368.13
12/20/20121,371.671,374.971,362.071,366.61
12/21/20121,357.521,365.61,355.51,364.09
12/24/20121,366.111,372.681,357.521,366.61
12/27/20121,359.541,381.771,350.451,362.57
12/28/20121,363.581,372.681,358.531,359.54
12/31/20121,353.481,360.411,340.351,348.43