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
  +4.20p +0.31% 1,359.20p 1,359.00p 1,359.40p 1,370.20p 1,357.80p 1,365.60p 11,165,963 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 72.3 67,387.76

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Jan 20181355+2.00+0.15%1349.21360.810,468,082
15 Jan 201813530.000.00%1340.59991355.59996,899,400
12 Jan 20181353+22.40+1.68%1336.41358.413,051,130
11 Jan 20181330.5999-0.40-0.03%1327.813429,069,281
10 Jan 20181331-15.80-1.17%1320.2134713,258,185
09 Jan 20181346.8-6.60-0.49%13431361.49,894,286
08 Jan 20181353.4-7.60-0.56%1351.4138110,696,685
05 Jan 20181361+21.40+1.60%1338136110,103,269
04 Jan 20181339.5999-3.60-0.27%13361351.49,806,513
03 Jan 20181343.1999+21.40+1.62%1336.19991350.29,094,281
02 Jan 20181321.8-0.70-0.05%1311.813238,310,414
29 Dec 20171322.5+12.50+0.95%13001322.53,747,633
28 Dec 20171310-0.50-0.04%13041313.54,033,075
27 Dec 20171310.5+8.50+0.65%1305.51316.55,604,985
22 Dec 20171302-18.00-1.36%1300.51316.54,023,399
21 Dec 20171320+10.00+0.76%130413218,643,951
20 Dec 201713100.000.00%13041317.59,301,291
19 Dec 20171310+6.00+0.46%1303.513169,229,917
18 Dec 20171304+9.00+0.69%1296.51314.59,237,925
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,341.81,370.21,320.21,344.01557M13M11M17.41.30%
1 Month1,307.51,3811,3001,336.93024M13M9M51.73.95%
3 Months1,5121,5321,2701,330.76584M30M11M-152.8-10.11%
6 Months1,6091,6321,2701,418.00513M30M10M-249.8-15.53%
1 Year1,562.51,724.51,2701,520.72963M30M9M-203.3-13.01%
3 Years1,4501,735.51,227.51,488.9497736k34M9M-90.8-6.26%
5 Years1,4111,8161,227.51,509.1936371k37M9M-51.8-3.67%
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:20180117 20:23:09