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
  +5.80p +0.39% 1,500.00p 1,500.40p 1,500.80p 1,502.20p 1,488.40p 1,496.00p 7,842,670 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 30,186.0 3,525.0 31.4 47.8 74,384.43

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20181500+5.80+0.39%1488.41502.27,842,670
24 May 20181494.2-13.40-0.89%1494.21510.47,158,150
23 May 20181507.6-1.60-0.11%15011519.89,494,846
22 May 20181509.2+12.40+0.83%1494.215168,715,920
21 May 20181496.8+8.60+0.58%1487.81500.85,028,257
18 May 20181488.2-2.20-0.15%1481.61497.88,969,969
17 May 20181490.4+12.20+0.83%1473.21491.66,116,976
16 May 20181478.2+8.20+0.56%1462.41481.28,162,785
15 May 20181470-6.40-0.43%1466.814768,127,150
14 May 20181476.4+10.00+0.68%1473.81486.66,574,847
11 May 20181466.4-10.60-0.72%1458.41477.86,732,052
10 May 20181477-1.60-0.11%1461.81479.25,729,513
09 May 20181478.6+7.20+0.49%1455.61478.87,288,906
08 May 20181471.4+2.20+0.15%14591473.29,424,564
04 May 20181469.2+16.60+1.14%1448.61469.86,735,961
03 May 20181452.6-7.40-0.51%1451.81467.49,648,886
02 May 20181460-7.80-0.53%1459.414756,179,769
01 May 20181467.8+6.40+0.44%1456.41477.44,003,300
30 Apr 20181461.4-3.80-0.26%1458.21477.88,040,213
27 Apr 20181465.2+28.40+1.98%14391467.49,413,833
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,4871,519.81,481.61,499.71795M9M8M130.87%
1 Month1,443.21,519.81,4391,479.89514M9M7M56.83.94%
3 Months1,292.41,519.81,269.81,399.72264M20M9M207.616.06%
6 Months1,3101,519.81,236.41,350.34994M20M9M19014.50%
1 Year1,626.51,724.51,236.41,435.71093M30M9M-126.5-7.78%
3 Years1,4671,735.51,227.51,470.3116736k34M9M332.25%
5 Years1,7211,761.51,227.51,495.9576371k37M9M-221-12.84%
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:40 V: D:20180527 01:23:46