GSK Plc Historical Data - G1SK34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Brazil
BOV
GSK Plc (G1SK34)
GSK Plc (G1SK34) Historical

GSK Plc (G1SK34)

42.95

0.63

( 1.49% )

Updated: 14:54:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.48	1.13020955969	42.47	43	41.71	25	42.31	DR
4	0.72	1.70494908833	42.23	44.03	39.5	313	42.56515062	DR
12	2.23	5.47642436149	40.72	47.37	39.5	372	43.36531204	DR
26	-0.13	-0.301764159703	43.08	47.37	38.3	281	42.49629854	DR
52	0.39	0.916353383459	42.56	50.15	38.3	219	43.38255403	DR
156	-1.78	-3.97943214845	44.73	57.83	30.69	728	37.41638676	DR
260	1.6	3.86940749698	41.35	57.83	30.69	1218	40.58261755	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745616600	42.32	0.04	0.09	42.32	42.32	42.32	6
1745530140	42.28	0	0.00	42.28	42.28	42.28	0
1745443740	42.28	-0.12	-0.28	42.04	42.28	42.04	53
1745357400	42.4	0.36	0.86	42.47	42.47	41.71	17
1744925400	42.04	0	0.00	42.04	42.04	42.04	0
1744839000	42.04	0.2	0.48	42.16	42.48	42.04	3
1744752600	41.84	0.32	0.77	42.04	42.04	41.8	3
1744666200	41.52	0.82	2.01	40.75	41.52	40.75	14
1744407000	40.7	1.2	3.04	40.8	40.8	40.7	200
1744320600	39.5	-2.47	-5.89	39.95	39.95	39.5	15
1744234200	41.97	0.42	1.01	41.97	41.97	41.97	14
1744147800	41.55	0.51	1.24	41.55	41.55	41.55	1
1744061400	41.04	-2.2	-5.09	42	42	40.65	15
1743802200	43.24	0	0.00	43.24	43.24	43.24	0
1743715800	43.24	0.56	1.31	43.32	43.32	43.24	30
1743629340	42.68	0	0.00	42.68	42.68	42.68	0
1743542940	42.68	-1.35	-3.07	43.6	43.6	42.68	4005
1743456600	44.03	-0.63	-1.41	42.23	44.03	42.23	6
1743197400	44.66	0.46	1.04	45.04	45.04	44.66	26
1743111000	44.2	0	0.00	44.2	44.2	44.2	0
1743024600	44.2	0	0.00	44.2	44.2	44.2	0
1742938200	44.2	-0.96	-2.13	44.2	44.2	44.2	4000
1742851800	45.16	0	0.00	45.16	45.16	45.16	0
1742592600	45.16	0.36	0.80	45.16	45.16	45.16	1
1742506200	44.8	0	0.00	44.8	44.8	44.8	0
1742419800	44.8	-1.1	-2.40	44.8	44.8	44.8	2
1742333400	45.9	-0.33	-0.71	45.9	45.9	45.9	30
1742247000	46.23	0	0.00	46.23	46.23	46.23	0
1741987800	46.23	0	0.00	46.23	46.23	46.23	0
1741901400	46.23	0	0.00	46.23	46.23	46.23	0
1741815000	46.23	0	0.00	46.23	46.23	46.23	0
1741728600	46.23	-1.07	-2.26	46.23	46.23	46.23	1400
1741642140	47.3	1.1	2.38	46.75	47.37	46.75	104
1741382940	46.2	1.41	3.15	46.2	46.2	46.2	1
1741296540	44.79	0.16	0.36	44.56	44.79	44.56	4
1741210140	44.63	0.59	1.34	44.63	44.63	44.63	30
1740778200	44.04	1.04	2.42	43.8	44.04	43.8	3
1740691800	43	0	0.00	43	43	43	0
1740605400	43	0	0.00	43	43	43	0
1740519000	43	1.28	3.07	43.32	43.32	43	1500
1740432600	41.72	0	0.00	41.72	41.72	41.72	0
1740173400	41.72	-0.35	-0.83	41.72	41.72	41.72	11
1740087000	42.07	0.54	1.30	41.9	42.07	41.73	2174
1740000540	41.53	0.01	0.02	44.18	44.18	41.53	4
1739914140	41.52	-0.23	-0.55	42.07	42.07	41.52	284
1739827800	41.75	-0.25	-0.60	41.75	41.75	41.75	2
1739568600	42	-0.12	-0.28	42	42	42	55
1739482140	42.12	0.88	2.13	42.12	42.12	42.12	50
1739395740	41.24	-0.56	-1.34	41.32	41.32	41.24	11
1739309400	41.8	-0.56	-1.32	41.95	41.96	41.8	3
1739222940	42.36	0.4	0.95	42.12	42.96	42.12	236
1738963800	41.96	-1.38	-3.18	41.5	41.96	41.5	42
1738877340	43.34	0	0.00	43.34	43.34	43.34	0
1738790940	43.34	2.64	6.49	42.75	43.34	42.75	506
1738704600	40.7	-0.02	-0.05	40.7	40.7	40.7	2
1738618200	40.72	-0.16	-0.39	40.72	40.72	40.72	7
1738358940	40.88	-0.06	-0.15	40.88	40.88	40.88	4
1738272540	40.94	0	0.00	40.94	40.94	40.94	0
1738186140	40.94	0	0.00	40.94	40.94	40.94	0
1738099740	40.94	-0.79	-1.89	40.94	40.94	40.94	2

Agence Fse De Developmen...

Ville de Marseille 2.12%...

Coinbase Global

SLC AGRICOLA ON

Euronext B Orange 131221...

Cyrela Credito Fii

Pimco Exchange Traded

Sei Investments

Vine Hill Capital Invest...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions