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
  -6.60p -0.41% 1,612.80p 1,612.40p 1,612.80p 1,625.00p 1,610.80p 1,613.80p 10,583,896 16:29:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 30,186.0 3,525.0 31.4 51.4 79,994.93

GlaxoSmithKline (GSK) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Aug 20181612.8-6.60-0.41%1610.816257,295,798
20 Aug 20181619.4+2.40+0.15%1607.81622.87,055,936
17 Aug 20181617+7.00+0.43%16061617.46,249,952
16 Aug 20181610+19.60+1.23%1589.416109,957,790
15 Aug 20181590.4+30.40+1.95%1561.615919,997,608
14 Aug 20181560+9.20+0.59%1554.61573.26,907,412
13 Aug 20181550.8-13.60-0.87%1538.415617,599,155
10 Aug 20181564.4-25.00-1.57%1563.415837,749,402
09 Aug 20181589.4-23.40-1.45%1574.615998,267,527
08 Aug 20181612.8+9.00+0.56%1586.81612.87,720,764
07 Aug 20181603.8+25.40+1.61%1572.81606.68,857,668
06 Aug 20181578.4+25.20+1.62%15551579.46,565,314
03 Aug 20181553.2+19.20+1.25%1534.615558,407,477
02 Aug 20181534-38.40-2.44%1530.61557.610,067,414
01 Aug 20181572.4-9.20-0.58%1566.81587.48,564,085
31 Jul 20181581.6+16.60+1.06%1563.21586.69,756,159
30 Jul 20181565+11.60+0.75%1546.81566.29,695,844
27 Jul 20181553.4+17.20+1.12%1527.61556.88,593,920
26 Jul 20181536.2-6.20-0.40%1484.21551.416,992,173
25 Jul 20181542.4-14.40-0.92%1540.41597.813,213,417
24 Jul 20181556.8-7.80-0.50%1548.415657,637,058
23 Jul 20181564.6+14.80+0.95%1550.215727,563,981
Download more GlaxoSmithKline Historical Data

GlaxoSmithKline (GSK) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,558.61,6251,554.61,599.26416M10M8M54.23.48%
1 Month1,559.61,6251,484.21,571.28246M17M9M53.23.41%
3 Months1,493.81,6251,476.21,550.34334M21M9M1197.97%
6 Months1,3121,6251,269.81,467.82104M21M9M300.822.93%
1 Year1,482.51,6251,236.41,419.86843M30M9M130.38.79%
3 Years1,290.51,735.51,227.51,484.2139736k34M9M322.324.97%
5 Years1,673.51,735.51,227.51,492.5204371k37M9M-60.7-3.63%
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:20180822 02:04:04