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
  -5.50p -0.33% 1,642.00p 1,643.00p 1,644.00p 1,655.50p 1,641.50p 1,654.50p 7,046,312 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 87.3 80,628.67

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 May 20171642-5.50-0.33%1641.51655.57,046,312
19 May 20171647.5+9.50+0.58%1639.516519,268,734
18 May 20171638.0001-22.00-1.33%1629.51661.511,268,521
17 May 20171660-7.50-0.45%1653.5167210,861,956
16 May 20171667.5+9.00+0.54%16521670.510,248,900
15 May 20171658.5-6.50-0.39%1645.516608,626,959
12 May 20171665.0001+37.50+2.30%1635.51665.000112,620,885
11 May 20171627.5+2.50+0.15%1611.49981632.515,225,144
10 May 20171625+25.00+1.56%1602162511,985,734
09 May 20171600+9.50+0.60%15851603.00017,439,322
08 May 20171590.5001+2.50+0.16%15801603.00018,419,636
05 May 20171588-0.50-0.03%1579.51590.50019,813,333
04 May 20171588.5001+19.00+1.21%1568.51591.510,426,967
03 May 20171569.5-2.50-0.16%1561.99981575.56,809,818
02 May 20171572.0001+22.00+1.42%15581572.000110,346,168
28 Apr 20171550-8.50-0.55%1544155810,692,356
27 Apr 20171558.5-7.50-0.48%1543.51565.999810,027,764
26 Apr 20171565.9998-33.00-2.06%1563160617,343,205
25 Apr 20171598.9998+14.00+0.88%158016028,649,562
24 Apr 20171585+19.50+1.25%1574.51591.58,431,436
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,6601,6721,629.50.00009M11M10M-18-1.08%
1 Month1,5861,6721,543.50.00007M17M10M563.53%
3 Months1,6461,693.51,543.50.00005M18M9M-4-0.24%
6 Months1,5271,693.51,447.50.00002M18M9M1157.53%
1 Year1,438.51,735.51,3630.0000736k34M9M203.514.15%
3 Years1,6361,735.51,227.50.0000371k34M9M60.37%
5 Years1,427.51,8161,227.50.0000371k37M8M214.515.03%
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:42 V: D:20170523 01:12:57