Glaxosmsc5.25% (83GI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | ML |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 101.725 | -1.08 | -1.05 | 102.45 | 102.55 | 101.625 | 0 |
| 1721320200 | 102.8 | 0.38 | 0.37 | 102.575 | 102.875 | 102.275 | 0 |
| 1721233800 | 102.425 | -0.05 | -0.05 | 102.475 | 102.575 | 102.175 | 0 |
| 1721147400 | 102.475 | 0.5 | 0.49 | 102.025 | 102.55 | 102.025 | 0 |
| 1721061000 | 101.975 | 0.15 | 0.15 | 101.725 | 102.05 | 101.625 | 0 |
| 1720801800 | 101.825 | -0.25 | -0.24 | 102.1 | 102.1 | 101.3 | 0 |
| 1720715400 | 102.075 | 0.63 | 0.62 | 101.45 | 102.225 | 101.075 | 0 |
| 1720629000 | 101.45 | 0.5 | 0.50 | 101.5 | 101.875 | 101.325 | 0 |
| 1720542600 | 100.95 | -0.7 | -0.69 | 101.425 | 101.55 | 100.9 | 0 |
| 1720456200 | 101.65 | 0.2 | 0.20 | 101.125 | 101.775 | 101.025 | 0 |
| 1720197000 | 101.45 | 0.83 | 0.82 | 100.85 | 101.5 | 100.825 | 0 |
| 1720110600 | 100.625 | -0.1 | -0.10 | 100.4 | 100.775 | 100.4 | 0 |
| 1720024200 | 100.725 | 1.32 | 1.33 | 99.675 | 100.875 | 99.675 | 0 |
| 1719937800 | 99.4 | 0.48 | 0.48 | 99.3 | 99.9 | 99.2 | 0 |
| 1719851400 | 98.925 | -0.98 | -0.98 | 99.925 | 99.925 | 98.925 | 0 |
| 1719592200 | 99.9 | -0.25 | -0.25 | 100.225 | 100.575 | 99.775 | 0 |
| 1719505800 | 100.15 | 0.18 | 0.18 | 99.725 | 100.45 | 99.65 | 0 |
| 1719419400 | 99.975 | -0.35 | -0.35 | 100.325 | 100.375 | 99.925 | 0 |
| 1719333000 | 100.325 | 0.5 | 0.50 | 99.95 | 100.6 | 99.9 | 0 |
| 1719246600 | 99.825 | 0.2 | 0.20 | 99.775 | 100.025 | 99.7 | 0 |
| 1718987400 | 99.625 | -0.3 | -0.30 | 100 | 100.475 | 99.525 | 0 |
| 1718901000 | 99.925 | 0.38 | 0.38 | 99.325 | 100.075 | 99.275 | 0 |
| 1718814600 | 99.55 | -0.15 | -0.15 | 99.75 | 99.75 | 99.325 | 0 |
| 1718728200 | 99.7 | 0.95 | 0.96 | 98.925 | 99.7 | 98.8 | 0 |
| 1718641800 | 98.75 | -0.8 | -0.80 | 99.475 | 99.525 | 98.7 | 0 |
| 1718382600 | 99.55 | 0.27 | 0.28 | 99.45 | 99.925 | 99.25 | 0 |
| 1718296200 | 99.275 | -0.13 | -0.13 | 99.125 | 99.425 | 98.925 | 0 |
| 1718209800 | 99.4 | 1.2 | 1.22 | 98.275 | 99.4 | 98.125 | 0 |
| 1718123400 | 98.2 | 0.15 | 0.15 | 98.2 | 98.45 | 97.975 | 0 |
| 1718037000 | 98.05 | -0.9 | -0.91 | 98.8 | 98.8 | 98.05 | 0 |
| 1717777800 | 98.95 | -1.13 | -1.12 | 99.9 | 100.15 | 98.9 | 0 |
| 1717691400 | 100.075 | -0.3 | -0.30 | 100.275 | 100.35 | 99.95 | 0 |
| 1717605000 | 100.375 | -0.15 | -0.15 | 100.5 | 100.5 | 100.025 | 0 |
| 1717518600 | 100.525 | 0.43 | 0.42 | 100.1 | 100.725 | 100.075 | 0 |
| 1717432200 | 100.1 | 0.22 | 0.23 | 99.85 | 100.2 | 99.6 | 0 |
| 1717173000 | 99.875 | 0.7 | 0.71 | 99.15 | 99.975 | 98.875 | 0 |
| 1717086600 | 99.175 | 0.4 | 0.40 | 98.725 | 99.2 | 98.725 | 0 |
| 1717000200 | 98.775 | -1.4 | -1.40 | 99.625 | 99.775 | 98.775 | 0 |
| 1716913800 | 100.175 | -0.3 | -0.30 | 100.475 | 100.825 | 100.1 | 0 |
| 1716568200 | 100.475 | -0.1 | -0.10 | 100.575 | 100.8 | 100.25 | 0 |
| 1716481800 | 100.575 | -0.43 | -0.42 | 100.85 | 101.3 | 100.475 | 0 |
| 1716395400 | 101 | -1 | -0.98 | 101.075 | 101.25 | 100.775 | 0 |
| 1716309000 | 102 | 0.25 | 0.25 | 101.55 | 102.225 | 101.55 | 0 |
| 1716222600 | 101.75 | -0.55 | -0.54 | 102.15 | 102.35 | 101.65 | 0 |
| 1715963400 | 102.3 | -0.65 | -0.63 | 102.95 | 102.95 | 102.3 | 0 |
| 1715877000 | 102.95 | 0.13 | 0.12 | 102.9 | 103.175 | 102.7 | 0 |
| 1715790600 | 102.825 | 1.23 | 1.21 | 101.875 | 103 | 101.875 | 0 |
| 1715704200 | 101.6 | 0.02 | 0.02 | 101.475 | 101.825 | 101.175 | 0 |
| 1715617800 | 101.575 | 0 | 0.00 | 101.6 | 101.925 | 101.525 | 0 |
| 1715358600 | 101.575 | -0.15 | -0.15 | 101.875 | 102.325 | 101.525 | 0 |
| 1715272200 | 101.725 | -0.2 | -0.20 | 101.85 | 101.975 | 101.425 | 0 |
| 1715185800 | 101.925 | 0 | 0.00 | 101.725 | 102.025 | 101.675 | 0 |
| 1715099400 | 101.925 | 1.25 | 1.24 | 101.1 | 101.925 | 101.1 | 0 |
| 1714753800 | 100.675 | 0.9 | 0.90 | 99.825 | 100.9 | 99.825 | 0 |
| 1714667400 | 99.775 | 0.7 | 0.71 | 99.4 | 99.825 | 99.375 | 0 |
| 1714581000 | 99.075 | -0.3 | -0.30 | 99.125 | 99.425 | 98.9 | 0 |
| 1714494600 | 99.375 | -0.5 | -0.50 | 99.775 | 99.925 | 99.25 | 0 |
| 1714408200 | 99.875 | 0.47 | 0.48 | 99.325 | 99.975 | 99.325 | 0 |
| 1714149000 | 99.4 | 0.53 | 0.53 | 98.925 | 99.675 | 98.925 | 0 |
| 1714062600 | 98.875 | -0.3 | -0.30 | 99.05 | 99.425 | 98.55 | 0 |
| 1713976200 | 99.175 | -0.8 | -0.80 | 99.725 | 99.85 | 98.925 | 0 |
| 1713889800 | 99.975 | -0.35 | -0.35 | 100.25 | 100.475 | 99.7 | 0 |
| 1713803400 | 100.325 | 0.33 | 0.33 | 99.775 | 100.425 | 99.725 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
