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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,543.9647
CLOSE 1,541.8689

Low

LOW 1,309.55

High

HIGH 1,726.2
DATEOPENHIGHLOWCLOSE
01/02/20141,632.771,632.771,613.581,615.6
01/03/20141,615.61,6281,611.051,620.65
01/06/20141,626.711,637.311,622.161,633.27
01/07/20141,630.751,641.861,629.321,632.77
01/08/20141,635.81,635.81,615.091,615.09
01/09/20141,616.611,644.661,612.571,613.58
01/10/20141,625.191,631.761,614.081,614.08
01/13/20141,611.561,613.481,602.661,607.01
01/14/20141,598.421,6141,595.391,607.51
01/15/20141,617.111,640.851,609.541,635.29
01/16/20141,638.321,658.051,634.791,651.45
01/17/20141,673.671,678.721,658.521,661.55
01/20/20141,658.521,680.241,658.521,679.73
01/21/20141,676.71,693.681,675.691,678.22
01/22/20141,680.741,692.871,666.61,666.6
01/23/20141,667.111,681.251,658.021,669.13
01/24/20141,6561,667.611,639.841,640.85
01/27/20141,637.821,653.471,623.171,626.71
01/28/20141,627.211,630.751,616.11,617.62
01/29/20141,621.151,624.181,586.081,593.37
01/30/20141,587.311,595.391,571.661,592.36
01/31/20141,588.321,591.651,558.021,579.74
02/03/20141,593.881,607.181,587.311,587.31
02/04/20141,582.771,587.821,569.641,569.64
02/05/20141,565.61,625.191,563.581,595.39
02/06/20141,609.031,614.081,560.041,614.08
02/07/20141,622.671,634.71,612.41,628.73
02/10/20141,628.221,628.731,613.251,623.68
02/11/20141,631.251,659.531,629.741,659.53
02/12/20141,661.551,672.551,655.491,667.11
02/13/20141,667.611,675.691,654.481,669.63
02/14/20141,666.61,692.751,664.581,681.25
02/17/20141,680.741,7061,677.711,700.44
02/18/20141,706.51,712.061,693.371,707.51
02/19/20141,696.41,717.611,673.791,698.42
02/20/20141,693.371,705.491,690.291,701.45
02/21/20141,715.091,726.21,695.391,697.92
02/24/20141,693.371,707.011,679.231,699.94
02/25/20141,689.841,706.231,679.231,691.35
02/26/20141,683.771,712.241,683.771,707.51
02/27/20141,701.961,715.591,696.011,701.45
02/28/20141,696.911,713.991,682.261,688.32
03/03/20141,668.621,685.791,665.651,680.74
03/04/20141,696.911,709.761,696.911,707.01
03/05/20141,707.511,712.061,696.41,703.47
03/06/20141,7061,724.181,688.321,689.33
03/07/20141,687.311,692.881,663.81,670.14
03/10/20141,676.71,689.751,674.181,689.33
03/11/20141,689.331,694.891,682.261,690.85
03/12/20141,686.81,688.831,661.411,666.1
03/13/20141,669.631,670.811,651.451,654.99
03/14/20141,648.931,662.561,643.881,645.9
03/17/20141,645.91,658.521,642.31,653.98
03/18/20141,651.451,671.151,644.891,664.08
03/19/20141,666.11,678.721,658.521,671.65
03/20/20141,654.991,659.531,633.781,645.39
03/21/20141,650.441,650.441,632.771,633.27
03/24/20141,628.221,633.781,606.51,616.1
03/25/20141,613.071,641.451,612.061,638.32
03/26/20141,639.841,650.951,629.741,639.84
03/27/20141,632.261,635.611,621.151,630.24
03/28/20141,638.831,668.121,632.771,634.28
03/31/20141,633.781,649.431,601.961,607.51
04/01/20141,613.071,619.411,594.891,609.54
04/02/20141,606.51,610.041,593.371,598.93
04/03/20141,597.411,619.621,589.841,594.38
04/04/20141,602.971,604.481,588.831,592.87
04/07/20141,584.791,589.841,567.621,569.64
04/08/20141,565.61,581.861,561.051,571.15
04/09/20141,580.241,599.431,577.991,597.41
04/10/20141,599.941,610.041,591.861,597.41
04/11/20141,575.71,583.641,557.011,567.62
04/14/20141,553.981,560.551,543.381,558.53
04/15/20141,554.991,574.181,554.991,562.57
04/16/20141,569.641,583.321,5621,579.23
04/17/20141,572.671,575.71,560.321,574.69
04/22/20141,645.391,670.641,627.721,656.5
04/23/20141,659.531,673.671,655.491,659.03
04/24/20141,668.621,677.91,656.51,667.61
04/25/20141,665.591,681.591,659.031,671.65
04/28/20141,683.271,7061,669.131,669.63
04/29/20141,680.741,693.051,667.611,682.26
04/30/20141,668.621,681.251,633.591,648.42
05/01/20141,656.51,674.771,637.311,653.98
05/02/20141,651.451,6561,635.291,643.88
05/06/20141,648.931,655.491,639.331,642.36
05/07/20141,643.371,655.011,631.251,645.9
05/08/20141,646.41,648.651,626.711,633.27
05/09/20141,628.731,633.411,623.681,629.74
05/12/20141,638.831,645.91,618.631,637.31
05/13/20141,647.411,656.51,627.211,653.47
05/14/20141,639.331,660.541,628.731,639.84
05/15/20141,656.51,663.571,649.941,656.5
05/16/20141,656.51,673.171,647.411,660.04
05/19/20141,660.041,660.041,632.261,636.3
05/20/20141,638.831,643.371,632.771,634.79
05/21/20141,635.81,650.951,633.271,649.94
05/22/20141,6561,6561,6401,647.41
05/23/20141,645.391,662.761,631.761,643.88
05/27/20141,652.461,675.081,642.871,650.95
05/28/20141,631.761,635.81,619.131,624.69
05/29/20141,624.181,655.711,620.91,632.77
05/30/20141,629.741,646.271,616.611,617.11
06/02/20141,622.671,627.651,605.241,609.54
06/03/20141,610.551,618.771,593.991,597.92
06/04/20141,596.911,616.611,590.851,596.91
06/05/20141,600.951,620.341,588.671,597.92
06/06/20141,602.461,607.591,596.561,603.98
06/09/20141,601.961,614.591,600.441,614.59
06/10/20141,609.541,621.661,609.031,621.66
06/11/20141,622.671,637.311,622.671,627.72
06/12/20141,634.281,637.351,627.721,631.76
06/13/20141,621.151,642.681,608.021,621.15
06/16/20141,616.11,635.331,611.051,611.56
06/17/20141,621.151,621.151,596.911,602.46
06/18/20141,606.51,609.541,593.371,594.89
06/19/20141,600.951,612.571,590.851,606
06/20/20141,610.041,615.61,599.941,607.51
06/23/20141,611.051,613.371,586.31,587.31
06/24/20141,591.861,614.491,578.731,592.36
06/25/20141,584.281,590.851,575.71,577.21
06/26/20141,579.231,581.251,570.141,578.22
06/27/20141,580.241,615.971,577.871,589.33
06/30/20141,589.331,594.381,572.161,579.74
07/01/20141,580.751,602.091,577.071,589.84
07/02/20141,580.751,591.861,580.751,584.28
07/03/20141,591.861,609.271,585.81,598.42
07/04/20141,599.431,600.951,586.31,594.89
07/07/20141,595.391,606.51,589.841,592.87
07/08/20141,590.851,593.681,566.611,566.61
07/09/20141,565.61,577.331,563.581,572.16
07/10/20141,575.71,592.361,573.681,587.82
07/11/20141,594.381,594.891,570.651,577.72
07/14/20141,581.761,585.721,571.151,571.66
07/15/20141,573.171,579.741,554.061,559.03
07/16/20141,567.111,574.691,553.981,559.03
07/17/20141,558.021,571.791,548.021,565.09
07/18/20141,565.61,577.721,558.021,574.69
07/21/20141,572.671,579.231,562.061,572.67
07/22/20141,574.181,578.731,563.581,570.65
07/23/20141,571.661,575.71,462.071,496.41
07/24/20141,476.711,492.371,472.171,484.29
07/25/20141,470.651,473.961,425.081,437.32
07/28/20141,442.371,450.451,423.181,428.73
07/29/20141,417.121,447.421,417.121,433.28
07/30/20141,428.731,445.91,426.571,439.34
07/31/20141,466.111,466.111,444.391,450.96
08/01/20141,445.91,448.941,417.281,430.75
08/04/20141,433.281,463.081,430.751,444.39
08/05/20141,449.951,467.621,449.441,460.05
08/06/20141,437.321,453.991,420.151,430.25
08/07/20141,426.211,439.841,387.831,390.86
08/08/20141,388.841,406.511,378.741,393.89
08/11/20141,399.441,403.551,385.811,391.36
08/12/20141,396.921,397.931,385.31,391.36
08/13/20141,391.871,406.731,385.951,402.98
08/14/20141,407.021,412.571,402.981,409.04
08/15/20141,416.111,424.261,406.011,406.01
08/18/20141,412.071,428.61,411.561,423.68
08/19/20141,425.71,437.321,406.391,426.71
08/20/20141,428.231,4551,424.191,431.76
08/21/20141,439.341,457.931,435.31,448.94
08/22/20141,444.391,444.391,343.381,443.88
08/26/20141,458.531,472.751,448.431,462.07
08/27/20141,463.081,479.241,455.041,477.72
08/28/20141,481.761,485.81,475.781,477.72
08/29/20141,477.721,494.361,477.721,489.34
09/01/20141,484.791,490.551,469.641,474.69
09/02/20141,473.181,477.871,466.111,469.14
09/03/20141,469.641,486.811,464.591,481.76
09/04/20141,486.311,492.091,472.121,476.71
09/05/20141,478.231,483.481,459.361,462.07
09/08/20141,465.11,466.111,426.891,446.91
09/09/20141,454.491,456.011,441.861,452.47
09/10/20141,453.991,463.581,444.891,460.05
09/11/20141,465.61,478.411,429.741,444.39
09/12/20141,454.491,460.431,446.911,455.5
09/15/20141,444.391,453.481,414.371,446.41
09/16/20141,448.431,456.511,438.481,455.5
09/17/20141,460.051,460.051,444.391,448.43
09/18/20141,447.931,460.841,445.221,450.96
09/19/20141,464.091,470.651,447.421,463.58
09/22/20141,472.171,479.241,457.61,458.03
09/23/20141,457.021,457.521,427.721,436.31
09/24/20141,438.331,443.881,412.571,442.87
09/25/20141,445.41,457.021,411.581,442.87
09/26/20141,445.91,450.961,440.851,446.91
09/29/20141,448.431,453.771,399.241,434.79
09/30/20141,439.341,440.721,426.711,427.22
10/01/20141,429.241,433.681,396.41,428.23
10/02/20141,428.231,436.321,411.971,417.62
10/03/20141,423.681,440.351,408.831,439.84
10/06/20141,443.881,468.081,423.451,448.43
10/07/20141,439.341,449.251,412.871,421.16
10/08/20141,420.151,427.221,400.451,414.09
10/09/20141,427.721,433.851,402.981,409.04
10/10/20141,398.941,411.561,367.851,388.84
10/13/20141,378.741,391.641,372.681,383.79
10/14/20141,377.221,394.391,363.081,384.8
10/15/20141,384.81,386.311,335.561,344.39
10/16/20141,363.581,371.161,309.551,337.32
10/17/20141,343.891,370.911,321.781,368.13
10/20/20141,365.61,371.971,342.881,352.47
10/21/20141,349.441,355.51,337.321,355.5
10/22/20141,360.551,426.211,319.651,390.86
10/23/20141,411.061,431.391,387.321,426.21
10/24/20141,426.711,439.841,416.611,429.74
10/27/20141,443.881,443.881,382.461,413.08
10/28/20141,421.161,421.411,382.121,400.45
10/29/20141,408.531,413.081,397.931,412.57
10/30/20141,414.091,417.121,397.421,412.07
10/31/20141,426.711,436.811,421.661,431.76
11/03/20141,428.231,439.211,423.811,428.23
11/04/20141,432.771,436.311,410.441,430.25
11/05/20141,438.831,452.981,430.321,450.45
11/06/20141,429.241,441.361,412.831,427.72
11/07/20141,432.271,452.471,420.351,431.26
11/10/20141,428.731,437.821,422.421,437.82
11/11/20141,441.361,460.111,436.691,454.49
11/12/20141,458.531,474.191,451.461,457.52
11/13/20141,459.541,473.111,453.991,468.63
11/14/20141,474.691,480.371,471.661,476.21
11/17/20141,472.671,484.931,466.231,478.23
11/18/20141,480.751,491.961,475.71,490.35
11/19/20141,494.891,496.411,479.741,485.8
11/20/20141,485.31,495.41,481.761,491.86
11/21/20141,496.911,504.991,483.781,496.41
11/24/20141,492.871,496.911,480.251,484.79
11/25/20141,485.81,496.411,477.721,484.29
11/26/20141,485.31,493.381,479.241,479.24
11/27/20141,481.761,496.411,477.971,493.38
11/28/20141,496.911,504.991,486.311,499.94
12/01/20141,497.921,508.531,463.451,505.5
12/02/20141,507.011,517.111,504.361,517.11
12/03/20141,515.61,527.211,497.921,504.49
12/04/20141,504.491,504.491,473.681,475.7
12/05/20141,486.311,487.821,473.681,485.3
12/08/20141,487.821,492.371,473.681,474.69
12/09/20141,459.041,469.141,422.421,423.18
12/10/20141,408.031,416.941,383.791,399.95
12/11/20141,405.51,416.611,394.391,407.02
12/12/20141,397.421,404.161,377.221,378.23
12/15/20141,363.581,383.281,340.351,340.35
12/16/20141,345.41,362.571,328.231,361.56
12/17/20141,348.431,367.881,337.321,360.55
12/18/20141,367.631,394.71,348.941,392.37
12/19/20141,402.471,409.541,375.711,406.01
12/22/20141,403.481,422.671,398.941,403.99
12/23/20141,411.061,433.281,392.51,398.94
12/24/20141,390.861,403.481,376.211,398.94
12/29/20141,424.191,432.771,407.021,412.07
12/30/20141,401.971,413.081,387.321,393.38
12/31/20141,394.391,4051,386.311,389.85