General Electric Co (CDI) (GEC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. General Electric Co (CDI)

Date Open High Low Close* Volume
18/05/2011 109.52p 110.00p 78.80p 78.80p 246
17/05/2011 110.96p 111.68p 78.80p 78.80p 48
16/05/2011 111.68p 111.68p 78.80p 78.80p 186
13/05/2011 112.08p 112.88p 77.60p 78.80p 124
12/05/2011 112.56p 112.72p 94.32p 94.32p 135
11/05/2011 113.36p 113.36p 94.32p 94.32p 429
10/05/2011 113.44p 113.52p 94.32p 94.32p 62
09/05/2011 111.76p 111.76p 94.32p 94.32p 171
06/05/2011 111.20p 111.20p 94.32p 94.32p 1373
05/05/2011 109.28p 110.80p 94.32p 94.32p 137
04/05/2011 114.96p 114.96p 94.32p 94.32p 361
03/05/2011 108.72p 111.36p 78.72p 94.00p 470
28/04/2011 111.60p 112.16p 78.72p 78.72p 747
27/04/2011 109.36p 110.64p 90.00p 90.00p 220
26/04/2011 110.00p 110.72p 90.00p 90.00p 139
21/04/2011 112.48p 112.48p 90.00p 90.00p 103
20/04/2011 112.72p 112.80p 90.00p 90.00p 444
19/04/2011 111.92p 112.96p 90.00p 90.00p 130
18/04/2011 110.08p 110.08p 90.00p 90.00p 56
15/04/2011 111.84p 112.08p 90.00p 90.00p 286
14/04/2011 109.60p 109.60p 90.00p 90.00p 230
13/04/2011 110.88p 110.88p 90.00p 90.00p 43
12/04/2011 110.64p 110.64p 90.00p 90.00p 13
11/04/2011 112.40p 112.40p 90.00p 90.00p 170
08/04/2011 113.04p 113.52p 90.00p 90.00p 55
07/04/2011 114.64p 114.64p 90.00p 90.00p 303
06/04/2011 114.96p 115.28p 90.00p 90.00p 276
05/04/2011 115.68p 115.84p 90.00p 90.00p 204
04/04/2011 116.00p 116.32p 90.00p 90.00p 1595
01/04/2011 114.56p 115.04p 90.00p 90.00p 688
31/03/2011 113.20p 113.20p 90.00p 90.00p 14
30/03/2011 113.52p 113.52p 100.00p 100.00p 27
29/03/2011 112.48p 112.48p 100.00p 100.00p 519
28/03/2011 112.40p 112.88p 100.00p 100.00p 87
25/03/2011 112.08p 112.08p 100.00p 100.00p 26
24/03/2011 110.48p 111.36p 104.00p 104.00p 123
23/03/2011 110.56p 110.56p 104.00p 104.00p 0
22/03/2011 110.56p 110.56p 104.00p 104.00p 72
21/03/2011 111.20p 111.20p 104.00p 104.00p 298
18/03/2011 110.56p 110.56p 87.00p 104.00p 85
17/03/2011 110.64p 110.64p 87.00p 87.00p 56
16/03/2011 111.28p 111.28p 77.80p 91.00p 638
15/03/2011 110.48p 111.20p 77.80p 77.80p 293
14/03/2011 116.16p 116.16p 84.00p 84.00p 0
11/03/2011 116.16p 116.16p 84.00p 84.00p 50
10/03/2011 117.84p 117.84p 84.00p 84.00p 578
09/03/2011 118.64p 118.64p 84.00p 84.00p 26
08/03/2011 116.96p 118.32p 84.00p 84.00p 107
07/03/2011 116.88p 116.88p 84.00p 84.00p 52
04/03/2011 118.40p 118.40p 84.00p 84.00p 162
03/03/2011 119.60p 119.92p 84.00p 84.00p 254
02/03/2011 117.04p 117.04p 84.00p 84.00p 120
01/03/2011 121.28p 121.28p 119.55p 119.92p 249
28/02/2011 121.84p 121.84p 84.00p 84.00p 16
25/02/2011 120.48p 120.56p 84.00p 84.00p 327
24/02/2011 117.60p 117.76p 84.00p 84.00p 312
23/02/2011 119.20p 119.42p 118.40p 118.40p 2182
22/02/2011 122.56p 122.72p 121.60p 122.48p 634
21/02/2011 124.96p 125.92p 84.00p 84.00p 0
18/02/2011 124.96p 125.92p 124.96p 125.92p 114
17/02/2011 126.08p 126.08p 81.00p 81.00p 19
16/02/2011 126.40p 126.72p 81.00p 81.00p 0
15/02/2011 126.40p 126.72p 81.00p 81.00p 120
14/02/2011 127.44p 128.64p 81.00p 81.00p 230
11/02/2011 124.48p 125.04p 124.48p 124.72p 216
10/02/2011 125.36p 125.36p 122.88p 122.88p 704
09/02/2011 122.56p 124.68p 78.00p 78.00p 954
08/02/2011 123.20p 123.20p 81.04p 81.04p 665
07/02/2011 123.84p 124.16p 123.84p 124.16p 122
04/02/2011 122.00p 122.48p 120.40p 121.36p 192
03/02/2011 121.36p 121.36p 119.76p 119.76p 158
02/02/2011 120.56p 121.14p 119.52p 121.14p 1736
01/02/2011 120.16p 120.16p 120.16p 120.16p 50
31/01/2011 117.36p 117.44p 117.36p 117.44p 24
28/01/2011 119.36p 120.00p 118.74p 120.00p 1046
27/01/2011 116.96p 118.10p 116.56p 118.10p 2358
26/01/2011 116.48p 116.48p 116.40p 116.40p 87
25/01/2011 116.48p 118.56p 116.48p 117.76p 123
24/01/2011 116.56p 117.21p 116.00p 116.24p 1917
21/01/2011 114.64p 114.64p 109.20p 109.20p 307
20/01/2011 109.68p 109.92p 109.28p 109.92p 174
19/01/2011 110.16p 110.16p 109.39p 109.39p 10034
18/01/2011 111.52p 113.20p 111.20p 113.04p 13230
17/01/2011 111.44p 112.72p 111.44p 112.72p 0
14/01/2011 111.44p 112.72p 111.44p 112.72p 114
13/01/2011 113.44p 113.44p 111.68p 112.40p 138
12/01/2011 114.00p 116.80p 114.00p 116.80p 162
11/01/2011 115.84p 115.84p 115.84p 115.84p 21
10/01/2011 115.44p 115.44p 114.80p 114.80p 88
07/01/2011 113.76p 114.00p 113.04p 113.04p 196
06/01/2011 114.40p 114.40p 113.28p 113.28p 7
05/01/2011 112.08p 113.92p 112.00p 113.92p 441
04/01/2011 109.84p 109.84p 109.84p 109.84p 0
31/12/2010 109.84p 109.84p 109.84p 109.84p 0
30/12/2010 109.84p 109.84p 109.84p 109.84p 164
29/12/2010 112.48p 112.56p 111.52p 111.52p 275
24/12/2010 109.84p 109.84p 109.84p 109.84p 0
23/12/2010 109.84p 109.84p 109.84p 109.84p 11
22/12/2010 109.60p 109.60p 108.88p 108.88p 70
21/12/2010 109.12p 109.28p 109.12p 109.28p 157
20/12/2010 108.56p 108.56p 107.60p 107.60p 13
17/12/2010 107.84p 107.84p 106.32p 106.80p 565
16/12/2010 107.28p 107.28p 107.28p 107.28p 44
15/12/2010 105.52p 106.00p 104.80p 105.92p 167
14/12/2010 106.00p 106.00p 106.00p 106.00p 0
13/12/2010 106.24p 106.24p 106.00p 106.00p 122
10/12/2010 104.32p 105.12p 104.16p 105.12p 187
09/12/2010 103.44p 103.92p 103.44p 103.92p 623
08/12/2010 102.32p 102.40p 101.92p 102.24p 2920
07/12/2010 100.16p 100.16p 100.16p 100.16p 0
06/12/2010 99.60p 100.32p 99.60p 100.16p 471
03/12/2010 98.64p 98.96p 98.64p 98.96p 2
02/12/2010 99.84p 100.88p 99.36p 99.92p 662
01/12/2010 99.28p 99.28p 99.28p 99.28p 6
30/11/2010 97.92p 97.92p 97.92p 97.92p 7
29/11/2010 95.84p 96.24p 95.76p 95.76p 82
26/11/2010 96.16p 96.16p 95.04p 95.04p 16
25/11/2010 94.96p 94.96p 94.96p 94.96p 0
24/11/2010 94.96p 94.96p 94.96p 94.96p 0
23/11/2010 93.44p 94.96p 93.44p 94.96p 114
22/11/2010 94.32p 94.32p 94.32p 94.32p 480
19/11/2010 94.72p 94.72p 94.72p 94.72p 0
18/11/2010 94.64p 94.72p 94.64p 94.72p 62
17/11/2010 93.44p 93.44p 93.44p 93.44p 0
16/11/2010 93.44p 93.44p 93.44p 93.44p 62
15/11/2010 95.92p 95.92p 95.92p 95.92p 239
12/11/2010 96.64p 96.64p 96.64p 96.64p 0
11/11/2010 95.76p 96.64p 95.76p 96.64p 268
10/11/2010 97.12p 97.12p 95.60p 95.60p 47
09/11/2010 95.52p 96.72p 95.20p 95.20p 330
08/11/2010 95.84p 96.08p 95.84p 96.08p 69
05/11/2010 94.88p 96.00p 94.72p 95.28p 566
04/11/2010 92.48p 92.48p 92.48p 92.48p 3
03/11/2010 90.88p 91.04p 90.88p 90.88p 148
02/11/2010 90.32p 90.32p 90.32p 90.32p 10
01/11/2010 92.24p 92.24p 92.24p 92.24p 12
29/10/2010 93.28p 93.28p 93.28p 93.28p 0
28/10/2010 93.28p 93.28p 93.28p 93.28p 425
27/10/2010 93.28p 93.76p 92.56p 92.56p 310
26/10/2010 93.04p 93.04p 93.04p 93.04p 27
25/10/2010 93.20p 93.20p 92.32p 92.32p 123
22/10/2010 92.40p 92.96p 92.40p 92.96p 73
21/10/2010 90.00p 93.28p 90.00p 91.92p 22
20/10/2010 92.32p 92.32p 92.32p 92.32p 4
19/10/2010 92.45p 94.24p 92.45p 94.00p 3136
18/10/2010 93.04p 93.04p 93.04p 93.04p 11
15/10/2010 94.00p 94.00p 94.00p 94.00p 150
14/10/2010 97.28p 97.28p 97.28p 97.28p 42
13/10/2010 98.64p 98.64p 98.16p 98.16p 73
12/10/2010 97.95p 99.04p 97.95p 99.04p 29500
11/10/2010 98.96p 98.96p 98.64p 98.64p 725
08/10/2010 98.72p 99.12p 98.72p 99.12p 28
07/10/2010 96.08p 97.52p 96.08p 97.52p 80
06/10/2010 95.92p 97.04p 95.92p 97.04p 17
05/10/2010 94.16p 94.16p 94.16p 94.16p 60
04/10/2010 95.44p 95.44p 94.00p 94.00p 48
01/10/2010 94.48p 94.48p 94.48p 94.48p 125
30/09/2010 94.72p 94.72p 94.72p 94.72p 38
29/09/2010 97.44p 97.44p 97.44p 97.44p 0
28/09/2010 97.20p 97.44p 97.20p 97.44p 575
27/09/2010 97.68p 97.68p 97.68p 97.68p 0
24/09/2010 97.68p 97.68p 97.68p 97.68p 121
23/09/2010 97.44p 97.68p 97.28p 97.68p 118
22/09/2010 98.32p 98.32p 98.32p 98.32p 59
21/09/2010 100.40p 100.40p 100.24p 100.24p 40
20/09/2010 98.64p 98.64p 98.64p 98.64p 0
17/09/2010 99.04p 99.04p 98.64p 98.64p 342
16/09/2010 99.36p 99.60p 99.36p 99.60p 38
15/09/2010 100.64p 100.64p 100.64p 100.64p 0
14/09/2010 101.04p 101.04p 100.64p 100.64p 72
13/09/2010 100.00p 100.16p 100.00p 100.16p 73
10/09/2010 98.24p 98.24p 98.24p 98.24p 0
09/09/2010 100.64p 100.64p 98.24p 98.24p 69
08/09/2010 98.80p 98.80p 98.80p 98.80p 2
07/09/2010 95.12p 96.40p 95.12p 96.40p 565
06/09/2010 95.20p 95.20p 95.20p 95.20p 0
03/09/2010 94.08p 96.64p 94.08p 95.20p 199
02/09/2010 94.00p 94.80p 94.00p 94.80p 39
01/09/2010 91.76p 91.76p 91.76p 91.76p 35
31/08/2010 90.32p 90.32p 90.32p 90.32p 7
27/08/2010 92.56p 92.56p 92.56p 92.56p 0
26/08/2010 92.96p 92.96p 92.56p 92.56p 370
25/08/2010 90.72p 90.72p 90.72p 90.72p 25
24/08/2010 92.64p 92.64p 92.64p 92.64p 179
23/08/2010 96.32p 96.32p 94.32p 94.80p 45
20/08/2010 95.20p 95.20p 95.20p 95.20p 0
19/08/2010 96.56p 96.56p 95.20p 95.20p 92
18/08/2010 96.72p 96.72p 96.72p 96.72p 0
17/08/2010 96.40p 96.72p 96.40p 96.72p 225
16/08/2010 95.60p 95.60p 95.60p 95.60p 10
13/08/2010 95.60p 95.68p 95.60p 95.68p 148
12/08/2010 95.28p 95.28p 95.28p 95.28p 14
11/08/2010 97.92p 97.92p 97.68p 97.92p 572
10/08/2010 98.88p 98.88p 98.88p 98.88p 0
09/08/2010 98.88p 98.88p 98.88p 98.88p 28
06/08/2010 97.92p 97.92p 97.84p 97.84p 164
05/08/2010 100.48p 100.48p 100.48p 100.48p 24
04/08/2010 100.24p 100.24p 99.60p 99.60p 85
03/08/2010 99.20p 99.20p 99.20p 99.20p 66
02/08/2010 99.52p 100.08p 99.52p 100.08p 311

*Close Price adjusted for both dividends and splits