GSK Plc Historical Data - G1SK34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

GSK Plc (G1SK34)

41.96

0.00

(0.00%)

Closed December 28 2:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.6	3.96432111001	40.36	41.96	40.21	5	40.91	DR
4	0.88	2.14216163583	41.08	43.8	40.21	147	41.67183495	DR
12	0.31	0.744297719088	41.65	45.82	38.3	200	42.81456504	DR
26	-0.84	-1.96261682243	42.8	50.15	38.3	178	43.7813459	DR
52	5.48	15.0219298246	36.48	50.15	36.48	138	43.38613599	DR
156	-7.83	-15.7260494075	49.79	57.83	30.69	849	38.90846089	DR
260	0.61	1.47521160822	41.35	57.83	30.69	1269	40.54848338	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735334940	41.96	0	0.00	41.96	41.96	41.96	0
1735248540	41.96	0	0.00	41.96	41.96	41.96	0
1734989340	41.96	1.75	4.35	41.85	41.96	41.85	4
1734730200	40.21	-0.79	-1.93	40.36	40.36	40.21	6
1734643800	41	-0.76	-1.82	41	41	41	1
1734557340	41.76	0	0.00	41.76	41.76	41.76	0
1734470940	41.76	0.88	2.15	40.88	42.12	40.88	275
1734384540	40.88	0	0.00	40.76	40.88	40.76	3
1734125340	40.88	-0.12	-0.29	40.88	40.88	40.88	1
1734039000	41	-0.72	-1.73	41	41	41	2
1733952540	41.72	-1.08	-2.52	42.8	42.8	41.68	24
1733866140	42.8	-1	-2.28	42.8	42.8	42.8	33
1733779740	43.8	1.72	4.09	42.32	43.8	42.15	115
1733520600	42.08	-0.2	-0.47	41.56	42.08	41.56	50
1733434140	42.28	0	0.00	42.28	42.28	42.28	0
1733347740	42.28	0	0.00	42.28	42.28	42.28	0
1733261340	42.28	1	2.42	42.36	42.44	42.28	505
1733174940	41.28	0.21	0.51	41.56	41.56	41.28	21
1732915740	41.07	0.29	0.71	41.08	41.24	40.72	1020
1732829400	40.78	0.34	0.84	40.78	40.78	40.78	1
1732743000	40.44	0.84	2.12	40.1	40.72	40.1	43
1732656600	39.6	-0.15	-0.38	39.6	39.6	39.5	71
1732570140	39.75	0.27	0.68	39.75	39.75	39.75	30
1732310940	39.48	0.32	0.82	39.4	39.48	39.4	101
1732224600	39.16	0.36	0.93	39.12	39.2	38.8	135
1732051800	38.8	0	0.00	38.48	38.8	38.48	55
1731965340	38.8	-1.3	-3.24	39.2	39.2	38.3	34
1731619800	40.1	-0.98	-2.39	40.78	40.78	40	127
1731533400	41.08	-0.44	-1.06	41.08	41.08	41.08	1
1731446940	41.52	-1.2	-2.81	41.44	41.52	41.44	523
1731360540	42.72	0.68	1.62	42.24	42.84	42.24	15
1731101400	42.04	0.29	0.69	41.75	42.04	41.75	4
1731014940	41.75	0.95	2.33	40.88	41.75	40.88	487
1730928600	40.8	-1.64	-3.86	42.1	42.1	40.76	602
1730842200	42.44	-0.25	-0.59	42.5	42.5	42.32	95
1730755800	42.69	-0.86	-1.97	42.92	42.92	42.69	645
1730496600	43.55	1.51	3.59	43.52	43.56	43.52	872
1730410200	42.04	-0.56	-1.31	42.02	42.04	42.02	2
1730323800	42.6	-1.36	-3.09	43.96	43.96	42.04	521
1730237340	43.96	0.44	1.01	43.96	43.96	43.96	60
1730151000	43.52	0.28	0.65	43.08	43.52	43.08	51
1729891800	43.24	0.08	0.19	43.24	43.24	43.24	1
1729805400	43.16	-0.08	-0.19	43.16	43.16	43.16	50
1729719000	43.24	0	0.00	43.24	43.24	43.24	0
1729632600	43.24	-0.25	-0.57	43.44	43.44	43.24	2
1729546140	43.49	-0.51	-1.16	44.44	44.44	43.49	69
1729287000	44	-0.48	-1.08	43.8	44.04	43.8	101
1729200540	44.48	-0.04	-0.09	44.48	44.48	44.48	1
1729114140	44.52	0.82	1.88	44.4	44.52	44.36	59
1729027740	43.7	0	0.00	43.7	43.7	43.7	0
1728941340	43.7	0	0.00	43.7	43.7	43.7	33
1728682200	43.7	-0.25	-0.57	43.84	44.16	43.7	10
1728595740	43.95	-1.87	-4.08	44.9	44.9	43.95	127
1728509400	45.82	3.66	8.68	42.68	45.82	42.68	1993
1728422940	42.16	-0.44	-1.03	42.4	42.4	42.16	11
1728336600	42.6	0.72	1.72	42.52	42.6	42.52	1001
1728077400	41.88	-0.44	-1.04	41.65	41.88	41.65	31
1727991000	42.32	-0.68	-1.58	43.43	43.43	42.32	11
1727904540	43	-1.28	-2.89	43.04	43.05	43	932
1727818200	44.28	-0.28	-0.63	44.36	44.44	44.24	7
1727731800	44.56	0.08	0.18	44.48	44.72	44.24	855

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