Share Name Share Symbol Market Type Share ISIN Share Description
GlaxoSmithKline LSE:GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -10.00p -0.60% 1,670.50p 1,669.50p 1,670.50p 1,686.50p 1,669.50p 1,675.00p 9,835,143.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 27,889.0 1,939.0 18.8 88.9 82,028.13

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 20171670.5-10.00-0.60%1669.51686.59,835,105
21 Mar 20171680.5-8.00-0.47%167316898,116,794
20 Mar 20171688.5+1.00+0.06%1676.51689.55,180,444
17 Mar 20171687.5001-3.00-0.18%16791692.518,477,503
16 Mar 20171690.5+8.00+0.48%16791693.59,529,725
15 Mar 20171682.5-6.00-0.36%16801691.56,329,489
14 Mar 20171688.5+11.00+0.66%1681.50011692.56,360,145
13 Mar 20171677.4999+5.00+0.30%1665.00011681.50015,114,967
10 Mar 20171672.5+1.00+0.06%1667.000116796,323,199
09 Mar 20171671.50.000.00%1659.516756,747,592
08 Mar 20171671.5-3.50-0.21%1645.516789,532,071
07 Mar 20171675-9.50-0.56%1665.00011687.99998,153,152
06 Mar 20171684.5-3.50-0.21%1675.49991688.55,132,873
03 Mar 20171687.9999+12.50+0.75%1669.51689.99997,656,785
02 Mar 20171675.4999+9.00+0.54%1657.51675.49999,238,871
01 Mar 20171666.5+18.50+1.12%16421666.510,253,072
28 Feb 20171648+3.50+0.21%1639.516549,687,059
27 Feb 20171644.4999+5.00+0.30%163516506,378,420
24 Feb 20171639.5+7.00+0.43%161916426,441,292
23 Feb 20171632.5-21.00-1.27%1623.999916355,982,389
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,687.001,693.501,673.000.00005M18M10M-16.50-0.98%
1 Month1,650.001,693.501,619.000.00005M18M8M20.501.24%
3 Months1,549.001,693.501,511.500.00002M18M8M121.507.84%
6 Months1,655.001,735.501,447.500.00002M23M9M15.500.94%
1 Year1,398.001,735.501,363.000.0000736k34M9M272.5019.49%
3 Years1,623.501,735.501,227.500.0000371k37M9M47.002.89%
5 Years1,425.001,816.001,227.500.0000371k37M8M245.5017.23%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170323 06:19:44