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
  -12.00p -0.75% 1,587.00p 1,586.50p 1,587.50p 1,598.50p 1,587.00p 1,590.00p 519,832.00 08:47:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 27,889.0 1,939.0 18.8 84.4 77,927.95

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 20171598.9998+14.00+0.88%158016028,649,562
24 Apr 20171585+19.50+1.25%1574.51591.58,431,436
21 Apr 20171565.5+3.00+0.19%1558.5156912,730,037
20 Apr 20171562.5-11.50-0.73%1562.515799,434,841
19 Apr 20171574.0001-12.50-0.79%1571.5158510,672,678
18 Apr 20171586.5001-60.50-3.67%1586.5001164913,031,795
13 Apr 20171647+1.50+0.09%163116478,044,908
12 Apr 20171645.5+0.50+0.03%1638.516526,026,522
11 Apr 20171645+7.00+0.43%16351652.500110,108,392
10 Apr 20171638.0001+1.00+0.06%1637.516506,431,329
07 Apr 20171637+3.50+0.21%1630.51647.58,997,636
06 Apr 20171633.5-29.50-1.77%1629.51656.999813,933,491
05 Apr 20171662.9998+2.00+0.12%16491669.56,857,810
04 Apr 20171660.9998+4.00+0.24%164816667,623,856
03 Apr 20171656.9998-2.50-0.15%1653.51672.512,928,903
31 Mar 20171659.5-19.50-1.16%1659.51680.512,082,899
30 Mar 20171679+0.50+0.03%1675.49981691.99989,638,065
29 Mar 20171678.5+1.50+0.09%1665.51689.510,462,802
28 Mar 201716770.000.00%1669.516817,460,157
27 Mar 20171677+6.50+0.39%1658.999816777,791,912
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,580.001,602.001,558.500.00008M11M10M7.000.44%
1 Month1,685.001,692.001,558.500.00006M14M10M-98.00-5.82%
3 Months1,542.001,693.501,517.500.00005M18M9M45.002.92%
6 Months1,636.001,693.501,447.500.00002M23M9M-49.00-3.00%
1 Year1,451.001,735.501,363.000.0000736k34M9M136.009.37%
3 Years1,652.001,735.501,227.500.0000371k34M9M-65.00-3.93%
5 Years1,440.001,816.001,227.500.0000371k37M8M147.0010.21%
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:31 V: D:20170426 08:03:10