Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	45.98	46.16	45.65	45.88	588,200	-0.43(-0.93%)
Nov 26, 2003	45.88	46.21	45.82	46.31	662,900	-0.19(-0.41%)
Nov 25, 2003	47.10	47.11	46.36	46.50	1,160,700	-0.90(-1.90%)
Nov 24, 2003	47.13	47.47	47.00	47.40	727,800	+0.31(+0.66%)
Nov 21, 2003	45.95	47.22	46.79	47.09	1,522,600	+1.14(+2.48%)
Nov 20, 2003	45.74	46.44	45.74	45.95	978,000	-0.38(-0.82%)
Nov 19, 2003	46.33	46.48	46.18	46.33	1,655,900	-0.52(-1.11%)
Nov 18, 2003	46.94	47.24	46.84	46.85	999,300	-0.09(-0.19%)
Nov 17, 2003	46.99	47.04	46.77	46.94	1,150,200	-0.13(-0.28%)
Nov 14, 2003	47.30	47.37	47.09	47.07	1,528,500	+0.31(+0.66%)
Nov 13, 2003	45.18	47.00	45.18	46.76	1,455,300	+1.58(+3.50%)
Nov 12, 2003	45.00	45.33	45.00	45.18	1,290,100	+1.22(+2.78%)
Nov 11, 2003	43.65	44.28	43.65	43.96	688,400	+0.42(+0.96%)
Nov 10, 2003	43.59	44.00	43.48	43.54	682,700	-0.05(-0.11%)
Nov 07, 2003	43.69	44.22	43.64	43.59	907,000	+0.20(+0.46%)
Nov 06, 2003	43.39	43.43	43.00	43.39	997,000	+0.12(+0.28%)
Nov 05, 2003	43.05	43.12	43.02	43.27	669,400	+0.40(+0.93%)
Nov 04, 2003	43.05	43.12	42.73	42.87	532,530	-0.53(-1.22%)
Nov 03, 2003	43.29	43.82	43.27	43.40	733,335	+0.12(+0.28%)
Oct 31, 2003	42.80	43.40	42.76	43.28	679,300	-0.13(-0.30%)
Oct 30, 2003	43.81	43.89	43.36	43.41	471,200	+0.16(+0.37%)
Oct 29, 2003	43.93	43.93	42.95	43.25	620,400	-0.67(-1.53%)
Oct 28, 2003	43.33	44.12	43.18	43.92	892,600	+0.44(+1.01%)
Oct 27, 2003	43.60	43.90	43.45	43.48	669,300	+0.53(+1.23%)
Oct 24, 2003	43.27	43.27	42.75	42.95	482,900	-0.32(-0.74%)
Oct 23, 2003	42.69	43.45	42.65	43.27	1,398,300	+0.35(+0.82%)
Oct 22, 2003	43.10	43.18	42.55	42.92	1,194,900	-1.00(-2.28%)
Oct 21, 2003	43.65	43.99	43.50	43.92	816,800	+0.39(+0.90%)
Oct 20, 2003	43.45	43.49	43.33	43.53	436,300	+0.17(+0.39%)
Oct 17, 2003	43.40	43.62	43.23	43.36	774,400	+0.01(+0.02%)
Oct 16, 2003	43.05	43.45	43.04	43.35	662,300	-0.27(-0.62%)
Oct 15, 2003	43.79	43.92	43.52	43.62	1,329,100	-0.26(-0.59%)
Oct 14, 2003	43.52	44.00	43.43	43.88	760,400	+0.31(+0.71%)
Oct 13, 2003	43.35	43.70	43.39	43.57	511,000	+0.22(+0.51%)
Oct 10, 2003	43.29	43.56	43.20	43.35	584,100	-0.11(-0.25%)
Oct 09, 2003	43.39	43.80	43.39	43.46	562,100	+0.52(+1.21%)
Oct 08, 2003	43.39	43.39	42.75	42.94	467,700	-0.18(-0.42%)
Oct 07, 2003	42.99	43.16	42.50	43.12	841,200	-0.28(-0.65%)
Oct 06, 2003	43.69	43.69	43.20	43.40	694,900	+0.39(+0.91%)
Oct 03, 2003	43.74	43.88	43.09	43.01	1,321,400	+0.00(+0.00%)
Oct 02, 2003	42.82	43.25	42.80	43.01	965,100	+0.24(+0.56%)
Oct 01, 2003	42.13	42.86	42.10	42.77	1,067,800	+0.37(+0.87%)
Sep 30, 2003	42.68	42.68	42.00	42.40	857,800	-0.61(-1.42%)
Sep 29, 2003	42.81	43.01	42.65	43.01	521,200	+0.20(+0.47%)
Sep 26, 2003	42.54	43.03	42.45	42.81	1,094,600	+0.43(+1.01%)
Sep 25, 2003	42.84	42.93	42.37	42.38	742,200	+0.14(+0.33%)
Sep 24, 2003	42.86	42.90	42.12	42.24	878,100	-0.66(-1.54%)
Sep 23, 2003	42.11	43.15	42.82	42.90	1,053,000	+0.79(+1.88%)
Sep 22, 2003	41.62	42.60	41.51	42.11	1,190,000	+0.22(+0.53%)
Sep 19, 2003	42.22	42.34	41.73	41.89	866,600	-0.70(-1.64%)
Sep 18, 2003	42.50	42.73	42.40	42.59	1,025,200	+0.39(+0.92%)
Sep 17, 2003	41.90	42.20	41.84	42.20	829,200	+0.60(+1.44%)
Sep 16, 2003	41.21	41.69	41.21	41.60	616,600	+0.40(+0.97%)
Sep 15, 2003	41.45	41.48	41.05	41.20	630,900	-0.32(-0.77%)
Sep 12, 2003	41.39	41.66	41.17	41.52	641,400	+0.02(+0.05%)
Sep 11, 2003	41.60	41.70	41.37	41.50	1,143,600	-0.22(-0.53%)
Sep 10, 2003	41.65	42.09	41.47	41.72	1,319,000	+1.19(+2.94%)
Sep 09, 2003	40.40	40.98	40.40	40.53	1,252,000	-0.50(-1.22%)
Sep 08, 2003	40.45	41.19	40.35	41.03	1,400,700	+0.39(+0.96%)
Sep 05, 2003	40.24	41.30	40.01	40.64	1,966,800	+0.43(+1.07%)
Sep 04, 2003	40.19	40.71	40.12	40.21	946,600	+0.66(+1.67%)
Sep 03, 2003	39.38	39.90	39.29	39.55	773,200	+0.15(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.