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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,606.7923
CLOSE 1,609.028

Low

LOW 1,350.45

High

HIGH 1,834.27
DATEOPENHIGHLOWCLOSE
01/02/20131,353.481,384.521,350.451,372.17
01/03/20131,373.691,381.931,368.641,377.22
01/04/20131,388.841,395.911,378.741,395.4
01/07/20131,391.871,393.751,384.81,385.81
01/08/20131,385.31,397.051,383.791,387.32
01/09/20131,388.841,395.911,382.271,395.91
01/10/20131,396.411,406.241,386.311,390.35
01/11/20131,400.451,403.641,386.061,396.41
01/14/20131,398.941,398.941,381.261,386.31
01/15/20131,386.311,387.321,370.661,376.72
01/16/20131,374.191,388.771,374.191,380.25
01/17/20131,382.271,389.781,377.731,384.29
01/18/20131,385.811,397.931,380.251,389.85
01/21/20131,393.381,422.171,392.881,419.14
01/22/20131,421.161,429.241,412.071,420.65
01/23/20131,425.21,432.981,420.651,429.24
01/24/20131,427.721,444.671,426.211,439.84
01/25/20131,434.291,442.431,424.691,429.74
01/28/20131,429.241,439.841,419.141,433.28
01/29/20131,439.341,459.041,437.321,456.51
01/30/20131,455.51,467.741,452.471,464.59
01/31/20131,456.011,466.111,452.981,460.05
02/01/20131,4551,473.181,453.181,466.61
02/04/20131,463.081,468.261,452.471,456.01
02/05/20131,454.491,473.571,454.491,457.02
02/06/20131,449.441,482.771,447.421,463.58
02/07/20131,453.991,463.191,446.411,451.97
02/08/20131,451.971,461.171,444.391,457.02
02/11/20131,457.021,474.831,456.511,467.62
02/12/20131,466.611,475.521,462.571,472.17
02/13/20131,471.661,484.461,464.591,478.73
02/14/20131,474.691,483.541,469.141,479.74
02/15/20131,477.221,492.041,474.691,486.31
02/18/20131,483.281,493.781,481.261,488.33
02/19/20131,485.81,505.51,472.811,500.95
02/20/20131,480.251,524.181,480.251,500.95
02/21/20131,498.931,507.011,473.681,479.74
02/22/20131,479.741,511.561,478.731,493.88
02/25/20131,482.271,501.461,482.271,490.35
02/26/20131,469.641,483.781,467.121,472.67
02/27/20131,475.21,479.091,463.251,468.63
02/28/20131,469.641,476.681,459.041,470.65
03/01/20131,464.591,485.81,462.071,480.75
03/04/20131,468.131,485.81,465.11,475.2
03/05/20131,478.231,495.081,478.231,488.83
03/06/20131,482.771,494.081,477.721,487.82
03/07/20131,494.891,503.231,492.371,498.93
03/08/20131,502.471,506.091,490.851,500.95
03/11/20131,498.931,511.51,496.911,507.01
03/12/20131,501.961,518.121,501.961,513.58
03/13/20131,514.591,515.61,496.641,506.51
03/14/20131,507.011,517.111,505.961,512.57
03/15/20131,508.021,517.111,502.611,511.05
03/18/20131,488.331,514.591,486.811,506
03/19/20131,504.991,532.271,503.981,528.73
03/20/20131,532.271,538.331,526.711,533.78
03/21/20131,527.211,539.341,518.781,539.34
03/22/20131,532.271,555.411,530.921,539.34
03/25/20131,536.311,550.811,533.281,538.33
03/26/20131,537.321,540.621,521.151,523.17
03/27/20131,529.741,546.911,526.21,542.37
03/28/20131,544.891,564.081,542.371,553.98
04/02/20131,550.451,570.351,549.181,565.6
04/03/20131,565.091,574.21,556.511,564.59
04/04/20131,564.081,569.131,549.441,555.5
04/05/20131,554.491,554.991,525.191,534.79
04/08/20131,532.271,551.51,531.261,545.4
04/09/20131,5561,561.051,548.931,554.49
04/10/20131,5561,571.151,544.391,565.09
04/11/20131,565.61,583.781,560.551,581.25
04/12/20131,585.81,595.91,580.751,585.29
04/15/20131,580.751,651.961,571.151,646.91
04/16/20131,626.21,634.121,613.581,616.1
04/17/20131,627.211,629.741,595.391,623.17
04/18/20131,660.541,697.921,659.031,674.68
04/19/20131,666.61,677.881,646.41,668.62
04/22/20131,656.51,686.31,654.991,670.64
04/23/20131,671.651,701.641,668.891,695.39
04/24/20131,679.731,712.061,679.731,694.89
04/25/20131,688.321,711.051,678.721,698.93
04/26/20131,690.341,704.481,685.291,700.95
04/29/20131,695.91,707.011,694.891,704.48
04/30/20131,701.961,703.471,666.171,677.21
05/01/20131,671.651,682.461,664.621,678.72
05/02/20131,674.181,678.221,661.551,673.67
05/03/20131,672.161,673.671,659.11,664.58
05/07/20131,6561,669.961,648.761,669.13
05/08/20131,654.481,669.631,645.321,654.48
05/09/20131,646.911,677.211,644.381,661.05
05/10/20131,659.031,697.921,659.031,686.8
05/13/20131,695.91,709.031,690.341,702.46
05/14/20131,702.971,712.061,691.861,712.06
05/15/20131,715.591,737.811,709.361,734.78
05/16/20131,734.781,754.741,720.641,724.68
05/17/20131,717.611,735.291,712.561,729.73
05/20/20131,735.291,742.361,729.731,738.82
05/21/20131,732.761,759.531,726.21,759.53
05/22/20131,761.551,790.841,751.451,790.84
05/23/20131,770.141,777.211,750.941,759.53
05/24/20131,761.041,767.611,743.871,767.1
05/28/20131,781.751,834.271,781.251,799.93
05/29/20131,795.391,795.391,741.651,743.37
05/30/20131,743.371,756.641,726.71,739.33
05/31/20131,738.321,744.881,709.391,730.74
06/03/20131,722.161,740.121,707.581,720.64
06/04/20131,718.121,733.021,709.031,709.03
06/05/20131,698.931,721.461,681.751,681.75
06/06/20131,662.561,698.381,653.981,657.01
06/07/20131,661.551,688.831,648.281,679.23
06/10/20131,676.21,703.161,668.121,686.3
06/11/20131,684.781,692.361,668.31,684.28
06/12/20131,675.691,711.551,675.691,697.41
06/13/20131,680.741,7061,675.691,697.92
06/14/20131,700.951,704.171,684.781,691.35
06/17/20131,696.911,716.61,693.371,702.97
06/18/20131,694.381,707.511,686.81,692.87
06/19/20131,702.461,712.061,679.731,681.75
06/20/20131,664.081,684.781,624.691,625.19
06/21/20131,620.141,641.351,603.821,603.98
06/24/20131,600.951,620.651,584.281,599.43
06/25/20131,613.581,613.581,594.891,601.96
06/26/20131,604.991,644.891,598.931,636.3
06/27/20131,637.311,674.681,634.021,665.09
06/28/20131,657.511,673.171,648.421,664.58
07/01/20131,691.351,691.351,663.891,675.19
07/02/20131,679.231,689.841,666.11,686.8
07/03/20131,679.731,688.321,664.081,672.66
07/04/20131,686.81,734.281,683.771,729.23
07/05/20131,730.741,767.611,719.131,729.23
07/08/20131,728.221,755.991,728.221,746.9
07/09/20131,754.981,766.091,748.921,756.5
07/10/20131,744.881,772.161,744.881,770.64
07/11/20131,770.641,779.231,757.511,760.03
07/12/20131,762.561,777.711,758.521,766.6
07/15/20131,766.61,778.721,754.981,762.05
07/16/20131,760.031,762.561,724.681,724.68
07/17/20131,731.251,745.391,719.631,734.28
07/18/20131,724.181,755.491,723.171,744.38
07/19/20131,741.351,745.391,714.91,732.26
07/22/20131,728.221,7331,702.461,711.05
07/23/20131,703.981,711.051,689.331,689.33
07/24/20131,689.841,721.991,675.191,697.92
07/25/20131,696.911,717.111,681.751,701.96
07/26/20131,703.471,712.061,670.291,680.74
07/29/20131,684.281,708.021,684.281,691.86
07/30/20131,691.351,705.491,683.271,691.35
07/31/20131,686.81,715.591,681.251,700.95
08/01/20131,698.421,729.731,697.411,729.73
08/02/20131,737.311,750.441,722.661,729.73
08/05/20131,726.71,746.41,712.061,722.16
08/06/20131,691.861,722.661,684.891,711.05
08/07/20131,688.321,719.131,682.761,686.8
08/08/20131,685.791,697.921,668.121,676.2
08/09/20131,677.211,685.791,670.641,679.73
08/12/20131,681.251,693.371,679.231,682.26
08/13/20131,691.861,705.491,683.271,696.91
08/14/20131,717.111,721.651,698.421,698.42
08/15/20131,684.781,693.881,662.561,674.18
08/16/20131,663.571,676.21,659.91,671.65
08/19/20131,674.681,708.21,660.541,661.55
08/20/20131,655.491,680.241,648.881,678.72
08/21/20131,675.691,682.181,660.541,672.16
08/22/20131,672.661,690.851,671.151,683.27
08/23/20131,684.781,699.941,680.741,689.84
08/27/20131,690.341,699.941,674.181,693.88
08/28/20131,686.81,694.891,679.231,684.28
08/29/20131,692.871,724.361,679.731,690.34
08/30/20131,690.341,693.881,661.051,662.06
09/02/20131,668.621,695.391,667.111,688.83
09/03/20131,717.111,717.111,678.721,682.26
09/04/20131,683.771,685.791,662.561,682.76
09/05/20131,668.121,697.121,648.931,669.13
09/06/20131,666.61,682.761,656.51,667.61
09/09/20131,669.131,673.81,650.441,656.5
09/10/20131,618.121,624.691,596.41,614.59
09/11/20131,621.661,637.311,600.951,635.29
09/12/20131,634.791,650.441,632.771,635.29
09/13/20131,635.291,643.371,631.251,638.32
09/16/20131,628.731,653.981,628.731,630.24
09/17/20131,627.211,644.381,621.151,621.15
09/18/20131,620.651,628.221,600.441,600.95
09/19/20131,615.091,615.61,591.861,591.86
09/20/20131,584.791,605.491,581.251,592.87
09/23/20131,589.841,608.371,588.831,605.49
09/24/20131,6061,623.171,6061,619.13
09/25/20131,618.121,630.751,604.481,612.06
09/26/20131,609.031,618.631,608.021,612.57
09/27/20131,602.461,605.491,579.661,584.28
09/30/20131,568.631,584.931,566.611,573.17
10/01/20131,566.611,604.331,565.61,574.18
10/02/20131,570.651,571.151,552.471,562.06
10/03/20131,563.581,591.351,563.581,586.81
10/04/20131,585.81,589.841,571.151,571.66
10/07/20131,568.631,587.311,558.61,581.76
10/08/20131,576.21,584.281,559.031,565.09
10/09/20131,565.091,578.581,5561,565.6
10/10/20131,570.651,581.761,551.961,561.05
10/11/20131,569.641,580.241,557.011,570.14
10/14/20131,570.651,584.281,565.091,584.28
10/15/20131,590.851,602.391,584.211,590.85
10/16/20131,583.271,595.241,574.181,590.85
10/17/20131,584.281,604.741,579.741,589.84
10/18/20131,598.421,603.981,590.11,594.38
10/21/20131,598.421,603.471,590.851,601.45
10/22/20131,594.891,622.671,591.861,617.11
10/23/20131,575.71,628.221,575.71,586.3
10/24/20131,582.771,622.241,581.251,613.07
10/25/20131,617.621,636.181,595.451,620.65
10/28/20131,625.191,646.911,623.311,640.85
10/29/20131,650.951,668.621,647.511,653.98
10/30/20131,658.521,669.131,654.991,660.04
10/31/20131,659.531,671.151,652.271,660.04
11/01/20131,666.61,671.651,643.881,666.1
11/04/20131,677.711,690.341,669.131,673.67
11/05/20131,680.741,688.831,666.11,681.75
11/06/20131,686.81,686.81,663.571,666.1
11/07/20131,671.651,676.71,651.061,658.02
11/08/20131,656.51,668.121,652.661,664.58
11/11/20131,673.171,679.231,662.061,667.11
11/12/20131,650.441,658.521,638.831,653.98
11/13/20131,629.231,651.961,624.691,624.69
11/14/20131,632.771,653.981,626.21,632.26
11/15/20131,638.321,650.951,622.161,631.25
11/18/20131,631.251,641.351,620.821,629.74
11/19/20131,639.331,670.141,633.551,644.38
11/20/20131,6561,661.051,643.371,647.92
11/21/20131,662.061,667.611,650.951,656
11/22/20131,666.11,672.421,653.071,658.02
11/25/20131,657.011,681.251,654.481,658.02
11/26/20131,654.481,660.261,629.231,630.24
11/27/20131,631.761,639.331,627.951,631.25
11/28/20131,631.251,645.391,624.181,627.72
11/29/20131,629.231,638.321,629.231,634.79
12/02/20131,639.841,643.881,630.671,635.8
12/03/20131,632.261,637.821,614.591,614.59
12/04/20131,611.051,618.331,605.261,608.53
12/05/20131,606.51,6201,599.431,613.07
12/06/20131,616.611,628.311,610.041,621.15
12/09/20131,627.211,627.721,610.551,615.6
12/10/20131,611.051,616.11,595.391,595.39
12/11/20131,594.381,603.981,549.441,592.87
12/12/20131,590.851,595.391,577.211,586.3
12/13/20131,588.321,592.871,567.621,586.3
12/16/20131,581.251,611.051,578.221,604.99
12/17/20131,598.931,598.931,580.751,581.76
12/18/20131,583.781,597.411,546.411,564.08
12/19/20131,579.741,592.11,575.951,588.83
12/20/20131,595.91,611.011,583.271,588.83
12/23/20131,589.841,602.971,586.31,598.42
12/24/20131,589.331,617.621,588.831,604.99
12/27/20131,613.581,629.991,611.051,619.64
12/30/20131,616.11,626.711,611.811,623.17
12/31/20131,629.231,636.021,621.151,627.72