Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
GLAXO | 2020-02-28 | 163.00 | 166.00 | 161.80 | 163.22 | 61800 |
GLAXO | 2020-02-27 | 163.25 | 164.89 | 160.25 | 163.02 | 111900 |
GLAXO | 2020-02-26 | 167.50 | 167.52 | 164.00 | 166.25 | 62200 |
GLAXO | 2020-02-25 | 166.00 | 170.00 | 164.39 | 167.52 | 47200 |
GLAXO | 2020-02-24 | 167.02 | 167.05 | 164.66 | 166.07 | 43800 |
GLAXO | 2020-02-21 | 169.00 | 172.80 | 168.25 | 168.66 | 36600 |
GLAXO | 2020-02-20 | 174.99 | 174.99 | 168.00 | 168.88 | 86500 |
GLAXO | 2020-02-19 | 168.00 | 175.39 | 167.00 | 171.99 | 101300 |
GLAXO | 2020-02-18 | 166.63 | 168.60 | 166.00 | 166.52 | 12000 |
GLAXO | 2020-02-17 | 169.74 | 169.74 | 166.25 | 166.61 | 23600 |
GLAXO | 2020-02-14 | 171.00 | 171.00 | 167.99 | 168.27 | 20900 |
GLAXO | 2020-02-13 | 173.00 | 176.39 | 171.00 | 171.47 | 170500 |
GLAXO | 2020-02-12 | 169.44 | 174.49 | 169.44 | 172.41 | 123000 |
GLAXO | 2020-02-11 | 168.99 | 168.99 | 163.00 | 166.96 | 62600 |
GLAXO | 2020-02-10 | 174.80 | 174.80 | 163.00 | 165.63 | 72800 |
GLAXO | 2020-02-07 | 175.00 | 177.00 | 169.14 | 172.03 | 102300 |
GLAXO | 2020-02-06 | 176.21 | 182.00 | 176.19 | 176.80 | 274100 |
GLAXO | 2020-02-04 | 176.25 | 177.50 | 174.50 | 176.21 | 215500 |
GLAXO | 2020-02-03 | 177.14 | 178.00 | 173.50 | 174.55 | 412200 |
GLAXO | 2020-01-31 | 184.89 | 187.00 | 177.60 | 180.66 | 457300 |
GLAXO | 2020-01-30 | 171.25 | 180.85 | 171.00 | 180.85 | 476100 |
GLAXO | 2020-01-29 | 169.44 | 172.99 | 169.00 | 171.42 | 183900 |
GLAXO | 2020-01-28 | 166.00 | 169.00 | 164.50 | 168.89 | 160500 |
GLAXO | 2020-01-27 | 160.00 | 168.00 | 160.00 | 166.72 | 129700 |
GLAXO | 2020-01-24 | 161.77 | 162.00 | 159.55 | 161.39 | 13000 |
GLAXO | 2020-01-23 | 162.50 | 163.00 | 159.10 | 159.83 | 20500 |
GLAXO | 2020-01-22 | 162.00 | 164.00 | 160.00 | 160.94 | 68800 |
GLAXO | 2020-01-21 | 162.02 | 164.99 | 160.02 | 161.33 | 27700 |
GLAXO | 2020-01-20 | 166.00 | 166.00 | 161.00 | 161.97 | 55100 |
GLAXO | 2020-01-17 | 165.02 | 167.61 | 165.02 | 166.28 | 22200 |
GLAXO | 2020-01-16 | 167.00 | 169.00 | 166.00 | 166.17 | 5300 |
GLAXO | 2020-01-15 | 169.00 | 170.39 | 167.00 | 167.36 | 17000 |
GLAXO | 2020-01-14 | 166.50 | 172.88 | 166.50 | 169.16 | 127300 |
GLAXO | 2020-01-13 | 167.00 | 170.00 | 166.00 | 169.13 | 125400 |
GLAXO | 2020-01-10 | 163.30 | 169.00 | 161.50 | 168.13 | 191500 |
GLAXO | 2020-01-09 | 162.00 | 164.89 | 160.50 | 162.30 | 73800 |
GLAXO | 2020-01-08 | 160.00 | 161.00 | 157.25 | 157.97 | 75200 |
GLAXO | 2020-01-07 | 163.00 | 164.50 | 161.60 | 163.11 | 43700 |
GLAXO | 2020-01-06 | 164.89 | 165.00 | 161.00 | 161.80 | 41700 |
GLAXO | 2020-01-03 | 170.00 | 170.10 | 166.49 | 168.21 | 62800 |
GLAXO | 2020-01-02 | 168.00 | 171.19 | 167.00 | 169.86 | 117600 |
GLAXO | 2020-01-01 | 161.97 | 167.89 | 157.50 | 165.97 | 106800 |
GLAXO | 2019-12-31 | 161.00 | 162.89 | 157.05 | 160.57 | 73300 |
GLAXO | 2019-12-30 | 164.16 | 165.50 | 160.00 | 160.88 | 98100 |
GLAXO | 2019-12-27 | 170.05 | 170.05 | 163.00 | 164.16 | 59000 |
GLAXO | 2019-12-26 | 168.55 | 171.89 | 166.00 | 170.52 | 257400 |
GLAXO | 2019-12-24 | 166.02 | 170.00 | 161.00 | 169.14 | 134400 |
GLAXO | 2019-12-23 | 169.10 | 170.50 | 165.39 | 166.02 | 52000 |
GLAXO | 2019-12-20 | 167.00 | 172.00 | 167.00 | 171.00 | 91400 |
GLAXO | 2019-12-19 | 178.89 | 178.89 | 168.11 | 169.77 | 122000 |
GLAXO | 2019-12-18 | 176.11 | 181.75 | 175.00 | 176.30 | 124800 |
GLAXO | 2019-12-17 | 178.60 | 179.64 | 173.55 | 178.55 | 114700 |
GLAXO | 2019-12-16 | 178.50 | 181.14 | 177.25 | 179.52 | 133200 |
GLAXO | 2019-12-13 | 180.00 | 181.49 | 177.00 | 178.38 | 253400 |
GLAXO | 2019-12-12 | 182.69 | 182.69 | 177.00 | 180.13 | 322600 |
GLAXO | 2019-12-11 | 179.00 | 182.75 | 178.99 | 181.28 | 825400 |
GLAXO | 2019-12-10 | 173.52 | 179.86 | 171.11 | 177.02 | 563800 |
GLAXO | 2019-12-09 | 171.00 | 174.75 | 169.50 | 173.36 | 986200 |
GLAXO | 2019-12-06 | 175.00 | 175.50 | 168.89 | 169.91 | 256800 |
GLAXO | 2019-12-05 | 187.88 | 187.97 | 175.52 | 176.63 | 755100 |
GLAXO | 2019-12-04 | 176.10 | 184.75 | 174.80 | 184.75 | 430800 |
GLAXO | 2019-12-03 | 183.19 | 183.75 | 173.44 | 175.97 | 512500 |
GLAXO | 2019-12-02 | 187.72 | 189.80 | 181.60 | 182.55 | 345900 |
GLAXO | 2019-11-29 | 184.00 | 187.86 | 183.50 | 187.72 | 507400 |
GLAXO | 2019-11-28 | 171.00 | 178.91 | 169.50 | 178.91 | 588700 |
GLAXO | 2019-11-27 | 164.05 | 170.61 | 164.00 | 170.39 | 614800 |
GLAXO | 2019-11-26 | 166.00 | 167.75 | 157.00 | 162.49 | 656100 |
GLAXO | 2019-11-25 | 155.00 | 162.67 | 154.00 | 162.67 | 897700 |
GLAXO | 2019-11-22 | 150.10 | 156.00 | 150.10 | 154.94 | 423700 |
GLAXO | 2019-11-21 | 158.05 | 158.89 | 151.50 | 152.60 | 145800 |
GLAXO | 2019-11-20 | 163.99 | 165.00 | 158.00 | 159.47 | 198200 |
GLAXO | 2019-11-19 | 167.89 | 168.33 | 158.00 | 164.02 | 662800 |
GLAXO | 2019-11-18 | 159.89 | 160.33 | 157.00 | 160.33 | 244600 |
GLAXO | 2019-11-15 | 147.00 | 152.69 | 146.00 | 152.69 | 272400 |
GLAXO | 2019-11-14 | 145.42 | 145.42 | 142.89 | 145.42 | 266500 |
GLAXO | 2019-11-13 | 132.99 | 139.05 | 132.99 | 138.50 | 298400 |
GLAXO | 2019-11-12 | 132.39 | 133.50 | 129.30 | 132.44 | 102100 |
GLAXO | 2019-11-11 | 129.89 | 131.88 | 127.50 | 131.08 | 123000 |
GLAXO | 2019-11-08 | 126.69 | 131.61 | 126.00 | 127.20 | 789100 |
GLAXO | 2019-11-07 | 126.50 | 129.00 | 124.00 | 125.34 | 106800 |
GLAXO | 2019-11-06 | 130.00 | 134.00 | 124.09 | 125.23 | 286900 |
GLAXO | 2019-11-05 | 124.00 | 128.35 | 123.44 | 128.35 | 541800 |
GLAXO | 2019-11-04 | 118.00 | 123.48 | 118.00 | 122.23 | 280700 |
GLAXO | 2019-11-01 | 122.25 | 122.26 | 117.50 | 117.84 | 140900 |
GLAXO | 2019-10-31 | 121.98 | 124.58 | 120.00 | 121.68 | 581100 |
GLAXO | 2019-10-30 | 118.65 | 118.65 | 116.00 | 118.65 | 221100 |
GLAXO | 2019-10-29 | 113.00 | 113.00 | 113.00 | 113.00 | 38400 |
GLAXO | 2019-10-28 | 102.50 | 107.62 | 102.50 | 107.62 | 172000 |
GLAXO | 2019-10-25 | 104.47 | 105.00 | 101.51 | 102.50 | 19600 |
GLAXO | 2019-10-24 | 103.87 | 105.30 | 102.50 | 103.26 | 35000 |
GLAXO | 2019-10-23 | 104.80 | 105.09 | 103.50 | 103.87 | 21600 |
GLAXO | 2019-10-22 | 106.00 | 106.00 | 102.00 | 102.94 | 75400 |
GLAXO | 2019-10-21 | 105.50 | 106.00 | 102.16 | 104.84 | 30500 |
GLAXO | 2019-10-18 | 103.30 | 111.87 | 102.76 | 107.13 | 109800 |
GLAXO | 2019-10-17 | 112.00 | 112.50 | 106.91 | 106.91 | 50200 |
GLAXO | 2019-10-16 | 114.69 | 114.75 | 112.00 | 112.54 | 26600 |
GLAXO | 2019-10-15 | 112.00 | 116.50 | 111.98 | 112.52 | 54500 |
GLAXO | 2019-10-14 | 115.55 | 117.94 | 112.08 | 112.48 | 94700 |
GLAXO | 2019-10-11 | 116.09 | 117.94 | 115.00 | 115.55 | 252400 |
GLAXO | 2019-10-10 | 110.00 | 112.40 | 109.98 | 112.40 | 447400 |
GLAXO | 2019-10-09 | 101.00 | 107.05 | 101.00 | 107.05 | 208500 |
GLAXO | 2019-10-08 | 106.00 | 106.80 | 101.15 | 101.95 | 70900 |
GLAXO | 2019-10-07 | 100.19 | 105.19 | 100.19 | 105.16 | 245100 |
GLAXO | 2019-10-04 | 99.00 | 102.50 | 98.09 | 100.19 | 199600 |
GLAXO | 2019-10-03 | 97.00 | 100.00 | 96.00 | 98.56 | 123100 |
GLAXO | 2019-10-02 | 95.04 | 96.50 | 95.04 | 96.33 | 5300 |
GLAXO | 2019-10-01 | 97.25 | 97.90 | 96.50 | 96.55 | 21900 |
GLAXO | 2019-09-30 | 97.15 | 98.50 | 96.00 | 96.18 | 13400 |
GLAXO | 2019-09-27 | 97.25 | 98.00 | 96.75 | 97.34 | 12400 |
GLAXO | 2019-09-26 | 98.00 | 100.00 | 97.02 | 97.58 | 18600 |
GLAXO | 2019-09-25 | 96.50 | 100.00 | 96.00 | 97.52 | 38600 |
GLAXO | 2019-09-24 | 95.00 | 97.00 | 93.19 | 96.30 | 18300 |
GLAXO | 2019-09-23 | 98.26 | 99.00 | 97.00 | 97.05 | 33400 |
GLAXO | 2019-09-20 | 97.40 | 101.65 | 97.40 | 98.08 | 432100 |
GLAXO | 2019-09-19 | 93.00 | 97.34 | 93.00 | 96.80 | 57600 |
GLAXO | 2019-09-18 | 89.00 | 94.00 | 89.00 | 92.94 | 41000 |
GLAXO | 2019-09-17 | 87.00 | 91.37 | 87.00 | 90.02 | 154700 |
GLAXO | 2019-09-16 | 84.50 | 87.94 | 84.50 | 87.01 | 22200 |
GLAXO | 2019-09-13 | 88.48 | 88.48 | 85.00 | 85.09 | 44000 |
GLAXO | 2019-09-12 | 85.00 | 86.80 | 84.94 | 85.86 | 32600 |
GLAXO | 2019-09-11 | 85.00 | 86.00 | 84.90 | 86.00 | 43600 |
GLAXO | 2019-09-06 | 83.15 | 83.15 | 83.15 | 85.00 | 100 |
GLAXO | 2019-09-05 | 85.50 | 86.00 | 84.50 | 85.00 | 7100 |
GLAXO | 2019-09-04 | 84.00 | 86.98 | 83.50 | 86.08 | 9100 |
GLAXO | 2019-09-03 | 84.50 | 85.00 | 83.59 | 83.97 | 4100 |
GLAXO | 2019-09-02 | 84.00 | 85.00 | 83.30 | 84.87 | 3800 |
GLAXO | 2019-08-30 | 85.00 | 85.00 | 81.55 | 82.04 | 8000 |
GLAXO | 2019-08-29 | 87.11 | 88.00 | 85.50 | 85.51 | 6700 |
GLAXO | 2019-08-28 | 94.00 | 94.00 | 87.29 | 87.75 | 38000 |
GLAXO | 2019-08-27 | 90.50 | 92.50 | 90.00 | 91.87 | 12400 |
GLAXO | 2019-08-26 | 93.00 | 93.00 | 89.80 | 90.80 | 14300 |
GLAXO | 2019-08-23 | 95.00 | 97.50 | 93.90 | 94.19 | 19500 |
GLAXO | 2019-08-22 | 91.00 | 95.98 | 91.00 | 95.22 | 17500 |
GLAXO | 2019-08-21 | 87.90 | 91.83 | 86.11 | 91.48 | 25200 |
GLAXO | 2019-08-20 | 87.25 | 88.80 | 86.11 | 87.45 | 21600 |
GLAXO | 2019-08-19 | 85.50 | 90.12 | 85.50 | 87.25 | 34700 |
GLAXO | 2019-08-16 | 86.00 | 86.00 | 83.00 | 85.83 | 5500 |
GLAXO | 2019-08-09 | 88.00 | 88.00 | 86.01 | 86.18 | 3800 |
GLAXO | 2019-08-08 | 90.00 | 90.00 | 85.50 | 86.98 | 201500 |
GLAXO | 2019-08-07 | 90.00 | 90.01 | 90.00 | 90.00 | 48400 |
GLAXO | 2019-08-06 | 90.01 | 90.55 | 90.00 | 90.50 | 9800 |
GLAXO | 2019-08-05 | 90.00 | 90.50 | 90.00 | 90.12 | 8700 |
GLAXO | 2019-08-02 | 91.00 | 91.00 | 90.00 | 90.00 | 10700 |
GLAXO | 2019-08-01 | 91.00 | 92.94 | 90.11 | 91.50 | 6700 |
GLAXO | 2019-07-31 | 89.00 | 92.90 | 89.00 | 92.51 | 8400 |
GLAXO | 2019-07-30 | 89.90 | 91.30 | 89.84 | 90.05 | 44600 |
GLAXO | 2019-07-29 | 89.75 | 89.86 | 89.75 | 89.84 | 15700 |
GLAXO | 2019-07-26 | 88.51 | 90.34 | 88.51 | 89.91 | 8400 |
GLAXO | 2019-07-25 | 93.00 | 93.00 | 88.05 | 90.41 | 10600 |
GLAXO | 2019-07-24 | 92.25 | 94.00 | 91.50 | 91.87 | 9500 |
GLAXO | 2019-07-23 | 91.50 | 93.50 | 91.05 | 93.50 | 1600 |
GLAXO | 2019-07-22 | 91.00 | 93.00 | 91.00 | 92.12 | 2000 |
GLAXO | 2019-07-19 | 90.00 | 93.00 | 89.00 | 91.09 | 15800 |
GLAXO | 2019-07-18 | 92.09 | 92.09 | 88.90 | 89.20 | 13900 |
GLAXO | 2019-07-17 | 92.00 | 93.50 | 91.59 | 93.50 | 5000 |
GLAXO | 2019-07-16 | 89.00 | 91.00 | 89.00 | 90.97 | 218200 |
GLAXO | 2019-07-15 | 92.98 | 92.98 | 88.40 | 90.40 | 39100 |
GLAXO | 2019-07-12 | 93.50 | 93.50 | 93.00 | 93.05 | 5400 |
GLAXO | 2019-07-11 | 95.01 | 95.01 | 93.01 | 93.87 | 1400 |
GLAXO | 2019-07-10 | 95.50 | 96.00 | 95.00 | 95.83 | 2200 |
GLAXO | 2019-07-09 | 95.00 | 97.50 | 94.51 | 96.00 | 10000 |
GLAXO | 2019-07-08 | 94.30 | 94.50 | 94.00 | 94.41 | 4400 |
GLAXO | 2019-07-05 | 98.00 | 98.09 | 95.00 | 95.61 | 2700 |
GLAXO | 2019-07-04 | 100.00 | 100.00 | 97.26 | 98.01 | 16500 |
GLAXO | 2019-07-03 | 100.00 | 100.59 | 98.00 | 99.86 | 20100 |
GLAXO | 2019-07-02 | 94.98 | 99.50 | 94.98 | 98.98 | 29800 |
GLAXO | 2019-07-01 | 93.19 | 96.00 | 93.05 | 95.38 | 7700 |
GLAXO | 2019-06-28 | 92.00 | 95.73 | 92.00 | 95.33 | 32400 |
GLAXO | 2019-06-27 | 92.50 | 95.50 | 92.00 | 92.13 | 3600 |
GLAXO | 2019-06-26 | 93.98 | 94.00 | 91.25 | 92.75 | 32700 |
GLAXO | 2019-06-25 | 94.58 | 95.00 | 92.84 | 94.20 | 5400 |
GLAXO | 2019-06-24 | 96.00 | 98.44 | 92.19 | 92.34 | 67500 |
GLAXO | 2019-06-21 | 99.25 | 99.44 | 96.00 | 96.45 | 22900 |
GLAXO | 2019-06-20 | 96.69 | 99.48 | 96.69 | 99.08 | 7300 |
GLAXO | 2019-06-19 | 96.16 | 97.00 | 92.30 | 95.50 | 20100 |
GLAXO | 2019-06-18 | 99.59 | 100.09 | 95.19 | 96.16 | 32500 |
GLAXO | 2019-06-17 | 100.00 | 102.00 | 99.94 | 100.19 | 17300 |
GLAXO | 2019-06-14 | 103.98 | 104.50 | 102.00 | 102.26 | 69700 |
GLAXO | 2019-06-13 | 100.05 | 103.59 | 100.05 | 102.80 | 144800 |
GLAXO | 2019-06-12 | 100.02 | 100.93 | 99.00 | 99.48 | 109800 |
GLAXO | 2019-06-11 | 94.30 | 98.90 | 94.30 | 96.12 | 56800 |
GLAXO | 2019-06-10 | 102.50 | 103.50 | 97.55 | 97.79 | 34800 |
GLAXO | 2019-06-03 | 106.00 | 106.00 | 101.12 | 102.30 | 6500 |
GLAXO | 2019-05-30 | 109.00 | 109.40 | 102.16 | 104.93 | 25900 |
GLAXO | 2019-05-29 | 104.98 | 108.00 | 104.98 | 107.52 | 44900 |
GLAXO | 2019-05-28 | 107.00 | 107.00 | 102.80 | 103.01 | 37900 |
GLAXO | 2019-05-27 | 102.98 | 108.20 | 102.00 | 108.20 | 49400 |
GLAXO | 2019-05-24 | 102.50 | 103.98 | 101.00 | 103.05 | 27000 |
GLAXO | 2019-05-23 | 96.00 | 99.05 | 94.00 | 99.05 | 88300 |
GLAXO | 2019-05-22 | 93.00 | 94.55 | 90.50 | 94.33 | 331600 |
GLAXO | 2019-05-21 | 91.88 | 91.98 | 89.61 | 90.05 | 106400 |
GLAXO | 2019-05-20 | 92.11 | 93.87 | 90.15 | 92.08 | 27200 |
GLAXO | 2019-05-17 | 95.75 | 96.00 | 94.83 | 94.83 | 24000 |
GLAXO | 2019-05-16 | 104.44 | 104.44 | 99.00 | 99.83 | 10200 |
GLAXO | 2019-05-15 | 104.44 | 105.30 | 101.70 | 102.52 | 30400 |
GLAXO | 2019-05-14 | 103.44 | 104.48 | 99.01 | 101.90 | 13300 |
GLAXO | 2019-05-13 | 107.00 | 107.09 | 100.50 | 102.18 | 24400 |
GLAXO | 2019-05-10 | 107.00 | 107.00 | 105.00 | 105.30 | 61000 |
GLAXO | 2019-05-09 | 108.00 | 110.98 | 107.00 | 108.00 | 3700 |
GLAXO | 2019-05-08 | 111.09 | 111.09 | 109.00 | 110.12 | 13800 |
GLAXO | 2019-05-07 | 115.90 | 115.90 | 112.31 | 113.87 | 15200 |
GLAXO | 2019-05-06 | 114.69 | 116.41 | 114.09 | 114.09 | 6200 |
GLAXO | 2019-05-03 | 116.01 | 116.98 | 114.00 | 115.01 | 20000 |
GLAXO | 2019-05-02 | 116.01 | 117.00 | 116.00 | 116.51 | 9700 |
GLAXO | 2019-04-30 | 116.50 | 118.98 | 115.69 | 115.98 | 63100 |
GLAXO | 2019-04-29 | 118.80 | 120.19 | 117.00 | 117.09 | 31400 |
GLAXO | 2019-04-26 | 116.54 | 119.01 | 116.00 | 117.13 | 69600 |
GLAXO | 2019-04-25 | 118.50 | 120.00 | 115.50 | 115.51 | 56200 |
GLAXO | 2019-04-24 | 119.00 | 119.00 | 116.54 | 116.59 | 54900 |
GLAXO | 2019-04-23 | 127.50 | 128.00 | 122.48 | 122.66 | 212800 |
GLAXO | 2019-04-22 | 131.00 | 131.99 | 128.00 | 128.92 | 131100 |
GLAXO | 2019-04-19 | 131.80 | 134.19 | 131.80 | 133.58 | 18000 |
GLAXO | 2019-04-18 | 133.00 | 134.00 | 131.50 | 131.80 | 38600 |
GLAXO | 2019-04-17 | 135.24 | 136.00 | 132.02 | 134.89 | 30000 |
GLAXO | 2019-04-16 | 141.89 | 141.89 | 135.00 | 135.24 | 80900 |
GLAXO | 2019-04-15 | 143.19 | 146.00 | 141.64 | 143.94 | 81700 |
GLAXO | 2019-04-12 | 138.00 | 143.63 | 138.00 | 143.21 | 41300 |
GLAXO | 2019-04-11 | 141.97 | 141.97 | 133.50 | 136.80 | 20600 |
GLAXO | 2019-04-10 | 139.00 | 140.99 | 138.00 | 138.25 | 21700 |
GLAXO | 2019-04-09 | 136.89 | 139.97 | 136.00 | 139.08 | 14300 |
GLAXO | 2019-04-08 | 140.00 | 140.00 | 135.00 | 136.25 | 29200 |
GLAXO | 2019-04-05 | 138.50 | 140.99 | 138.50 | 139.32 | 11300 |
GLAXO | 2019-04-04 | 140.30 | 140.30 | 138.00 | 138.66 | 28100 |
GLAXO | 2019-04-03 | 140.10 | 142.80 | 140.10 | 140.74 | 16200 |
GLAXO | 2019-04-02 | 142.00 | 142.00 | 139.89 | 140.57 | 30300 |
GLAXO | 2019-04-01 | 143.58 | 143.60 | 141.05 | 141.77 | 18600 |
GLAXO | 2019-03-29 | 143.00 | 144.97 | 142.39 | 143.58 | 11600 |
GLAXO | 2019-03-28 | 145.50 | 145.99 | 142.50 | 143.78 | 26900 |
GLAXO | 2019-03-27 | 142.11 | 147.50 | 142.11 | 145.97 | 62600 |
GLAXO | 2019-03-26 | 142.75 | 143.49 | 141.02 | 142.92 | 13700 |
GLAXO | 2019-03-25 | 144.00 | 146.00 | 141.25 | 141.80 | 16400 |
GLAXO | 2019-03-22 | 143.00 | 144.00 | 141.50 | 142.75 | 15500 |
GLAXO | 2019-03-21 | 141.50 | 142.38 | 140.00 | 141.10 | 13400 |
GLAXO | 2019-03-20 | 143.00 | 143.50 | 141.50 | 141.91 | 11400 |
GLAXO | 2019-03-19 | 143.00 | 144.55 | 142.05 | 143.08 | 15900 |
GLAXO | 2019-03-18 | 141.00 | 144.39 | 141.00 | 142.61 | 23500 |
GLAXO | 2019-03-15 | 146.00 | 146.99 | 142.50 | 143.28 | 34600 |
GLAXO | 2019-03-14 | 146.97 | 147.78 | 145.00 | 145.89 | 58200 |
GLAXO | 2019-03-13 | 148.00 | 148.00 | 141.00 | 145.88 | 35800 |
GLAXO | 2019-03-12 | 146.11 | 147.00 | 144.00 | 145.96 | 28600 |
GLAXO | 2019-03-11 | 149.00 | 151.00 | 144.10 | 147.11 | 61500 |
GLAXO | 2019-03-08 | 145.00 | 150.00 | 143.50 | 148.66 | 109700 |
GLAXO | 2019-03-07 | 151.00 | 151.75 | 145.30 | 146.19 | 99200 |
GLAXO | 2019-03-06 | 151.92 | 151.92 | 148.00 | 150.05 | 548000 |
GLAXO | 2019-03-05 | 144.69 | 144.69 | 144.69 | 144.69 | 18900 |
GLAXO | 2019-03-04 | 131.60 | 137.80 | 131.50 | 137.80 | 37600 |
GLAXO | 2019-03-01 | 129.82 | 133.00 | 129.82 | 131.25 | 17100 |
GLAXO | 2019-02-28 | 125.59 | 130.75 | 125.59 | 129.78 | 19100 |
GLAXO | 2019-02-27 | 122.01 | 126.00 | 121.86 | 125.55 | 26300 |
GLAXO | 2019-02-26 | 130.50 | 130.50 | 126.50 | 128.27 | 39000 |
GLAXO | 2019-02-25 | 134.00 | 134.19 | 131.50 | 131.78 | 20300 |
GLAXO | 2019-02-22 | 134.89 | 136.80 | 131.75 | 135.07 | 15100 |
GLAXO | 2019-02-21 | 135.19 | 135.19 | 133.00 | 133.72 | 10700 |
GLAXO | 2019-02-20 | 133.00 | 135.80 | 132.00 | 135.47 | 13600 |
GLAXO | 2019-02-19 | 135.00 | 137.00 | 132.49 | 133.19 | 56000 |
GLAXO | 2019-02-18 | 139.50 | 141.94 | 136.24 | 137.36 | 17000 |
GLAXO | 2019-02-15 | 145.00 | 145.39 | 140.89 | 141.49 | 46500 |
GLAXO | 2019-02-14 | 139.50 | 146.50 | 139.50 | 145.72 | 59300 |
GLAXO | 2019-02-13 | 139.00 | 142.63 | 139.00 | 140.14 | 37500 |
GLAXO | 2019-02-12 | 139.14 | 141.00 | 139.14 | 140.83 | 8600 |
GLAXO | 2019-02-11 | 143.94 | 144.11 | 140.00 | 140.38 | 13200 |
GLAXO | 2019-02-08 | 147.99 | 148.77 | 142.14 | 143.69 | 31600 |
GLAXO | 2019-02-07 | 148.00 | 151.89 | 146.13 | 147.11 | 79400 |
GLAXO | 2019-02-06 | 151.44 | 152.00 | 148.16 | 149.13 | 64400 |
GLAXO | 2019-02-04 | 146.00 | 151.88 | 145.00 | 150.52 | 207700 |
GLAXO | 2019-02-01 | 143.00 | 146.89 | 142.50 | 145.10 | 200700 |
GLAXO | 2019-01-31 | 136.69 | 142.60 | 136.69 | 142.60 | 109000 |
GLAXO | 2019-01-30 | 134.55 | 136.00 | 134.50 | 135.80 | 34400 |
GLAXO | 2019-01-29 | 132.25 | 136.80 | 132.25 | 134.08 | 24900 |
GLAXO | 2019-01-28 | 134.80 | 135.00 | 132.00 | 133.80 | 36900 |
GLAXO | 2019-01-25 | 132.60 | 132.75 | 131.33 | 132.44 | 7000 |
GLAXO | 2019-01-24 | 135.97 | 136.00 | 133.00 | 133.10 | 18300 |
GLAXO | 2019-01-23 | 134.00 | 137.89 | 133.33 | 134.63 | 34900 |
GLAXO | 2019-01-22 | 134.50 | 135.35 | 132.50 | 133.55 | 47100 |
GLAXO | 2019-01-21 | 132.02 | 138.60 | 132.02 | 135.47 | 99400 |
GLAXO | 2019-01-18 | 130.02 | 135.55 | 130.00 | 132.78 | 64700 |
GLAXO | 2019-01-17 | 123.00 | 132.27 | 122.56 | 130.78 | 437700 |
GLAXO | 2019-01-16 | 129.00 | 129.00 | 125.40 | 125.98 | 25400 |
GLAXO | 2019-01-15 | 130.00 | 130.39 | 126.00 | 128.16 | 314000 |
GLAXO | 2019-01-14 | 128.42 | 128.42 | 126.98 | 128.42 | 175500 |
GLAXO | 2019-01-11 | 114.01 | 122.31 | 114.01 | 122.31 | 249700 |
GLAXO | 2019-01-10 | 116.00 | 117.90 | 115.50 | 116.50 | 30200 |
GLAXO | 2019-01-09 | 117.50 | 117.50 | 116.19 | 116.51 | 19800 |
GLAXO | 2019-01-08 | 116.98 | 119.00 | 115.90 | 117.62 | 191600 |
GLAXO | 2019-01-07 | 116.00 | 118.50 | 114.59 | 115.87 | 627500 |
GLAXO | 2019-01-04 | 113.02 | 115.72 | 113.02 | 114.26 | 274600 |
GLAXO | 2019-01-03 | 113.00 | 113.00 | 110.41 | 112.04 | 14300 |
GLAXO | 2019-01-02 | 114.19 | 115.00 | 111.51 | 112.37 | 17500 |
GLAXO | 2019-01-01 | 113.30 | 115.00 | 113.00 | 114.55 | 19200 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00