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
  +8.40p +0.57% 1,494.40p 1,491.60p 1,492.00p 1,499.60p 1,486.20p 1,496.40p 6,604,672 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 30,186.0 3,525.0 31.4 47.6 74,126.97

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 20181486+22.40+1.53%14631487.29,835,745
15 Oct 20181463.6+34.20+2.39%1428.61466.811,699,955
12 Oct 20181429.4-22.20-1.53%1429.41461.815,525,313
11 Oct 20181451.6-32.00-2.16%1449.2148318,322,219
10 Oct 20181483.6-2.60-0.17%1480.215008,860,950
09 Oct 20181486.2-1.00-0.07%14661488.68,016,855
08 Oct 20181487.2-20.20-1.34%1484.61510.87,838,628
05 Oct 20181507.4-23.00-1.50%1507.41533.88,178,385
04 Oct 20181530.4-23.80-1.53%1523.81557.410,009,022
03 Oct 20181554.2+15.60+1.01%1540.41558.68,084,072
02 Oct 20181538.6+6.60+0.43%1520.81541.66,023,323
01 Oct 20181532-4.80-0.31%1521153910,673,275
28 Sep 20181536.8-5.20-0.34%1536.61552.610,401,841
27 Sep 20181542+3.40+0.22%1529.615449,383,208
26 Sep 20181538.6+3.40+0.22%15251545.26,522,813
25 Sep 20181535.2+12.40+0.81%1516.21537.45,879,208
24 Sep 20181522.8-8.60-0.56%1518.21541.64,561,919
21 Sep 20181531.4+45.60+3.07%1492.61531.415,124,800
20 Sep 20181485.8-11.00-0.73%1478.41496.26,742,403
19 Sep 20181496.8+10.00+0.67%1479.41505.87,220,362
18 Sep 20181486.8-0.80-0.05%1475.81497.26,470,860
17 Sep 20181487.6+3.40+0.23%1475.61491.66,449,244
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,484.41,5001,428.61,458.10089M18M13M100.67%
1 Month1,498.41,558.61,428.61,500.89965M18M9M-4-0.27%
3 Months1,561.81,6251,428.61,537.92454M18M8M-67.4-4.32%
6 Months1,4161,6251,395.81,524.01374M21M8M78.45.54%
1 Year1,518.51,6251,236.41,421.37384M30M9M-24.1-1.59%
3 Years1,328.51,735.51,236.41,495.3491736k34M9M165.912.49%
5 Years1,5601,735.51,227.51,490.5804371k37M9M-65.6-4.21%
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:20181017 17:58:21