GSK Plc Historical Data - GS70 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
GSK Plc (GS70)
GSK Plc (GS70) Historical

GSK Plc (GS70)

32.60

-0.60

(-1.81%)

Closed 06 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	32.6	33	32.6	28	32.83058798	DE
4	-1	-2.97619047619	33.6	33.6	31.6	90	32.56431167	DE
12	-3	-8.42696629213	35.6	36	31.2	174	33.2703707	DE
26	-2.8	-7.90960451977	35.4	39.799999	31.2	159	35.13896632	DE
52	-3	-8.42696629213	35.6	42.2	31.2	224	37.05857134	DE
156	0	0	32.6	42.2	31.2	235	36.18523924	DE
260	0	0	32.6	42.2	31.2	235	36.18523924	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	32.799999	-0.2	-0.61	32.799999	32.799999	32.799999	3
1735853220	33	0.4	1.23	32.799999	33	32.799999	38
1735594020	32.6	-0.2	-0.61	32.6	32.6	32.6	25
1735334820	32.799999	0.2	0.61	32.6	32.799999	32.6	22
1734989220	32.6	1	3.16	32.6	32.6	32.6	1
1734730020	31.6	-0.8	-2.47	32	32	31.6	115
1734643620	32.4	0	0.00	32.2	32.4	32.2	51
1734557220	32.4	-0.4	-1.22	32.6	32.6	32.4	13
1734470820	32.799999	0.8	2.50	32	32.799999	31.8	622
1734384420	32	-0.2	-0.62	32.4	32.4	32	107
1734125220	32.2	-0.4	-1.23	32.2	32.2	32.2	16
1734038820	32.6	-1	-2.98	32.6	32.6	32.6	50
1733952420	33.6	0	0.00	33.6	33.6	33.6	0
1733866020	33.6	0	0.00	33.6	33.6	33.6	0
1733779620	33.6	0.6	1.82	33.6	33.6	33.6	16
1733520420	33	0	0.00	33	33	33	0
1733434020	33	0	0.00	33	33	33	0
1733347620	33	0.2	0.61	33	33	33	492
1733261220	32.799999	0.2	0.61	33	33	32.799999	156
1733174820	32.6	0	0.00	32.6	32.6	32.6	0
1732915620	32.6	0	0.00	32.6	32.6	32.6	0
1732829220	32.6	0	0.00	32.6	32.6	32.6	100
1732742820	32.6	0	0.00	32.6	32.6	32.6	0
1732656420	32.6	0.2	0.62	32.4	32.6	32.4	683
1732570020	32.4	0.2	0.62	32.4	32.4	32.4	16
1732310820	32.2	0	0.00	32.2	32.2	32.2	0
1732224420	32.2	0.6	1.90	31.6	32.2	31.6	642
1732138020	31.6	0.4	1.28	31.6	31.6	31.6	4
1732051620	31.2	-0.6	-1.89	31.4	31.4	31.2	150
1731965220	31.8	0.4	1.27	31.8	31.8	31.8	154
1731705960	31.4	-2	-5.99	31.8	31.8	31.4	486
1731619560	33.4	0	0.00	33.4	33.4	33.4	0
1731533160	33.4	0	0.00	33.4	33.4	33.4	40
1731446820	33.4	-0.2	-0.60	33.2	33.4	33.2	233
1731360420	33.6	0.2	0.60	33.6	33.6	33.6	320
1731101160	33.4	0	0.00	33.4	33.4	33.4	0
1731014760	33.4	-0.2	-0.60	33.4	33.4	33.4	480
1730928360	33.6	-0.2	-0.59	33.799999	33.799999	33.6	94
1730841960	33.799999	-0.2	-0.59	34	34	33.799999	237
1730755560	34	0	0.00	34	34	34	48
1730496360	34	0.8	2.41	34.4	34.4	34	82
1730409960	33.2	-0.6	-1.78	33.2	33.2	33.2	8
1730323560	33.799999	-1.4	-3.98	33.799999	33.799999	33.799999	100
1730237160	35.2	0.4	1.15	35	35.2	35	91
1730147220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1729888020	34.799999	-0.4	-1.14	34.799999	34.799999	34.799999	68
1729801560	35.2	0.2	0.57	35.2	35.2	35.2	1000
1729715160	35	-0.6	-1.69	35	35	35	50
1729628760	35.6	0	0.00	35.6	35.6	35.6	0
1729542360	35.6	0	0.00	35.6	35.6	35.6	0
1729283160	35.6	-0.2	-0.56	35.6	35.6	35.6	36
1729196760	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1729110360	35.799999	0.2	0.56	35.6	35.799999	35.6	119
1729023960	35.6	-0.4	-1.11	35.6	35.6	35.6	28
1728937620	36	0.4	1.12	35.799999	36	35.799999	95
1728678360	35.6	-0.4	-1.11	35.6	35.6	35.6	57
1728591960	36	-1.4	-3.74	36.799999	36.799999	36	215
1728505560	37.4	2	5.65	37.4	37.4	37.4	32
1728419160	35.4	0	0.00	35.4	35.4	35.4	0
1728332760	35.4	0.8	2.31	35.4	35.4	35.4	23

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