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
15/08/2006 140.08p 140.40p 139.44p 140.40p 800
14/08/2006 138.80p 141.44p 138.80p 141.04p 38
11/08/2006 138.32p 138.32p 137.44p 137.44p 60
10/08/2006 136.24p 138.16p 135.92p 138.08p 127
09/08/2006 136.16p 137.12p 136.08p 136.80p 1
08/08/2006 137.04p 137.04p 136.72p 136.80p 62
07/08/2006 136.88p 137.20p 136.24p 136.24p 0
04/08/2006 137.92p 138.32p 137.36p 137.60p 171
03/08/2006 138.56p 139.04p 137.36p 139.04p 31
02/08/2006 138.48p 138.96p 138.16p 138.56p 164
01/08/2006 139.76p 140.00p 139.36p 139.36p 191
31/07/2006 140.80p 140.80p 140.32p 140.48p 452
28/07/2006 140.72p 142.24p 140.48p 142.24p 0
27/07/2006 140.48p 141.20p 140.24p 140.88p 42
26/07/2006 141.76p 141.76p 140.72p 141.36p 0
25/07/2006 141.12p 142.00p 140.72p 141.28p 208
24/07/2006 139.68p 140.80p 139.52p 140.72p 55
21/07/2006 140.16p 140.16p 138.80p 139.68p 2152
20/07/2006 142.32p 142.40p 141.44p 141.76p 17
19/07/2006 142.72p 143.60p 142.40p 142.88p 56
18/07/2006 141.36p 141.76p 141.20p 141.52p 27
17/07/2006 141.68p 142.00p 141.28p 141.76p 137
14/07/2006 140.16p 140.96p 140.16p 140.80p 12
13/07/2006 143.36p 143.36p 142.40p 142.88p 165
12/07/2006 144.72p 144.80p 144.40p 144.64p 0
11/07/2006 144.48p 144.48p 143.52p 143.84p 40
10/07/2006 145.20p 145.20p 144.16p 144.80p 336
07/07/2006 144.24p 144.72p 143.92p 144.40p 0
06/07/2006 145.52p 146.24p 145.52p 145.68p 34
05/07/2006 144.64p 145.44p 144.56p 144.96p 106
04/07/2006 144.56p 144.56p 144.56p 144.56p 50
03/07/2006 143.92p 144.64p 143.76p 144.56p 17
30/06/2006 144.56p 144.56p 143.76p 143.76p 14
29/06/2006 145.60p 145.84p 145.20p 145.60p 129
28/06/2006 145.20p 145.60p 144.40p 144.80p 4
27/06/2006 145.68p 145.68p 144.32p 144.56p 60
26/06/2006 146.08p 146.16p 144.88p 145.04p 84
23/06/2006 146.16p 146.48p 145.68p 146.00p 21
22/06/2006 145.52p 146.00p 145.12p 145.28p 125
21/06/2006 146.72p 146.96p 146.08p 146.08p 0
20/06/2006 146.32p 146.96p 145.68p 146.96p 0
19/06/2006 146.88p 147.68p 146.80p 147.36p 0
16/06/2006 146.64p 146.88p 146.00p 146.16p 0
15/06/2006 146.40p 146.40p 145.68p 146.40p 184
14/06/2006 146.96p 146.96p 146.40p 146.56p 320
13/06/2006 148.64p 148.64p 146.72p 148.56p 199
12/06/2006 147.84p 148.72p 147.68p 148.64p 150
09/06/2006 149.36p 149.36p 149.36p 149.36p 107
08/06/2006 149.52p 149.76p 147.76p 147.76p 57
07/06/2006 148.88p 150.00p 148.56p 150.00p 38
06/06/2006 147.84p 148.32p 147.20p 147.60p 27
05/06/2006 147.12p 147.36p 146.72p 147.20p 1
02/06/2006 147.12p 147.60p 146.88p 147.04p 10
01/06/2006 147.76p 148.24p 146.80p 146.80p 0
31/05/2006 145.92p 146.32p 145.44p 145.84p 190
30/05/2006 146.24p 146.24p 145.12p 145.44p 72
26/05/2006 148.48p 148.56p 147.84p 147.84p 21
25/05/2006 146.64p 146.64p 145.44p 145.84p 48
24/05/2006 144.00p 145.12p 143.76p 145.12p 533
23/05/2006 144.88p 145.36p 144.80p 145.36p 235
22/05/2006 145.36p 146.40p 144.32p 144.88p 2
19/05/2006 145.68p 147.36p 145.52p 145.60p 0
18/05/2006 145.52p 146.00p 144.72p 144.96p 0
17/05/2006 146.88p 147.92p 146.72p 147.36p 168
16/05/2006 147.68p 148.08p 147.36p 147.84p 219
15/05/2006 145.52p 146.08p 145.20p 146.08p 544
12/05/2006 144.88p 145.92p 144.48p 145.84p 48
11/05/2006 147.52p 147.68p 146.16p 146.40p 75
10/05/2006 150.00p 150.16p 149.36p 149.44p 191
09/05/2006 150.24p 150.56p 149.92p 150.40p 190
08/05/2006 150.88p 151.60p 150.64p 151.12p 134
05/05/2006 150.16p 150.80p 150.08p 150.72p 72
04/05/2006 150.40p 150.48p 149.44p 150.00p 90
03/05/2006 150.64p 150.80p 150.08p 150.16p 2850
02/05/2006 149.44p 149.52p 148.56p 149.28p 75
28/04/2006 152.40p 153.44p 151.92p 152.24p 104
27/04/2006 151.68p 153.92p 151.68p 153.60p 131
26/04/2006 153.20p 154.40p 152.08p 152.08p 45
25/04/2006 151.44p 152.40p 151.36p 151.60p 0
24/04/2006 152.16p 152.72p 151.60p 152.40p 239
21/04/2006 154.00p 154.16p 152.88p 153.12p 185
20/04/2006 151.44p 152.32p 151.20p 151.68p 118
19/04/2006 152.16p 152.24p 150.00p 151.04p 169
18/04/2006 150.96p 151.68p 149.60p 151.52p 0
13/04/2006 155.68p 156.88p 155.20p 155.36p 89
12/04/2006 156.64p 156.80p 156.24p 156.40p 14
11/04/2006 155.28p 156.00p 154.08p 155.52p 13
10/04/2006 155.68p 156.24p 155.68p 156.08p 0
07/04/2006 158.64p 159.28p 157.28p 157.84p 375
06/04/2006 156.08p 156.96p 155.84p 156.32p 276
05/04/2006 158.16p 158.72p 157.28p 157.44p 288
04/04/2006 158.08p 158.08p 156.40p 157.28p 62
03/04/2006 161.12p 161.68p 160.16p 160.48p 641
31/03/2006 160.56p 160.80p 160.40p 160.56p 138
30/03/2006 156.80p 158.32p 156.64p 158.16p 508
29/03/2006 156.40p 157.04p 156.24p 156.32p 83
28/03/2006 154.00p 154.48p 153.68p 154.00p 386
27/03/2006 154.96p 155.12p 154.56p 154.80p 48
24/03/2006 156.72p 156.72p 156.00p 156.08p 197
23/03/2006 157.92p 158.32p 157.04p 157.36p 139
22/03/2006 157.68p 157.92p 157.52p 157.92p 49
21/03/2006 157.92p 158.72p 157.12p 158.64p 1152
20/03/2006 157.68p 158.08p 156.88p 157.92p 308
17/03/2006 157.20p 158.64p 157.20p 158.08p 99
16/03/2006 158.16p 158.24p 157.68p 157.76p 1375
15/03/2006 155.20p 156.16p 155.04p 156.08p 57
14/03/2006 154.48p 154.72p 153.92p 154.24p 520
13/03/2006 155.92p 156.16p 155.28p 155.44p 367
10/03/2006 154.40p 156.16p 154.32p 155.92p 56
09/03/2006 153.68p 154.40p 153.68p 154.40p 10
08/03/2006 152.40p 153.20p 152.40p 152.80p 20
07/03/2006 152.48p 153.20p 152.48p 152.88p 884
06/03/2006 150.80p 152.00p 150.56p 152.00p 47
03/03/2006 149.76p 150.96p 149.76p 150.80p 196
02/03/2006 149.84p 149.84p 149.36p 149.52p 87
01/03/2006 150.24p 150.48p 149.92p 150.48p 7
28/02/2006 152.24p 152.24p 150.56p 150.56p 291
27/02/2006 152.72p 152.96p 152.32p 152.80p 112
24/02/2006 151.92p 152.00p 151.60p 151.84p 45
23/02/2006 151.92p 152.72p 151.84p 152.00p 269
22/02/2006 154.56p 154.72p 154.32p 154.32p 229
21/02/2006 154.32p 154.64p 152.40p 152.40p 353
20/02/2006 154.08p 154.08p 154.08p 154.08p 0
17/02/2006 153.52p 154.24p 153.28p 154.08p 5
16/02/2006 154.08p 154.08p 152.56p 153.04p 394
15/02/2006 152.96p 153.44p 152.48p 153.44p 0
14/02/2006 153.44p 154.24p 152.88p 154.24p 0
13/02/2006 153.44p 153.68p 152.96p 153.20p 24
10/02/2006 149.76p 151.84p 149.76p 151.84p 165
09/02/2006 150.72p 151.60p 150.72p 151.04p 41
08/02/2006 148.24p 148.96p 148.08p 148.96p 342
07/02/2006 149.52p 150.08p 148.80p 148.88p 6
06/02/2006 150.16p 150.16p 149.60p 150.08p 183
03/02/2006 149.12p 149.76p 148.64p 149.68p 82
02/02/2006 148.88p 149.84p 147.36p 148.64p 221
01/02/2006 147.28p 147.76p 146.96p 147.36p 135
31/01/2006 148.80p 148.80p 147.52p 147.52p 66
30/01/2006 149.04p 149.60p 148.56p 148.80p 107
27/01/2006 147.12p 148.56p 146.80p 148.56p 655
26/01/2006 147.68p 147.76p 146.80p 147.60p 497
25/01/2006 147.60p 147.76p 146.24p 146.80p 274
24/01/2006 148.96p 150.80p 147.52p 147.76p 64
23/01/2006 150.40p 151.84p 150.00p 150.80p 31
20/01/2006 155.04p 157.44p 151.60p 151.84p 38
19/01/2006 158.48p 158.48p 156.64p 157.44p 0
18/01/2006 157.28p 158.40p 157.28p 157.60p 95
17/01/2006 158.72p 159.20p 158.00p 158.40p 101
16/01/2006 158.32p 158.32p 158.32p 158.32p 72
13/01/2006 158.56p 159.60p 158.24p 158.32p 87
12/01/2006 160.40p 160.40p 159.36p 159.60p 50
11/01/2006 159.68p 160.32p 159.36p 159.36p 0
10/01/2006 160.00p 160.16p 159.36p 159.52p 31
09/01/2006 160.16p 160.40p 159.60p 160.00p 37
06/01/2006 160.48p 160.48p 159.12p 159.60p 385
05/01/2006 161.20p 161.20p 160.40p 160.40p 116
04/01/2006 161.04p 161.04p 160.00p 160.48p 0
03/01/2006 162.16p 163.36p 160.08p 160.08p 38
30/12/2005 163.36p 163.36p 163.36p 163.36p 0
29/12/2005 163.36p 163.52p 162.80p 163.36p 0
28/12/2005 162.24p 162.88p 162.00p 162.80p 50
23/12/2005 162.32p 162.32p 162.32p 162.32p 0
22/12/2005 162.56p 163.04p 161.84p 162.32p 20
21/12/2005 163.36p 163.52p 161.36p 163.04p 56
20/12/2005 162.24p 162.96p 161.36p 161.36p 100
19/12/2005 163.52p 163.68p 162.96p 162.96p 970
16/12/2005 163.20p 163.68p 163.12p 163.28p 74
15/12/2005 162.32p 163.60p 160.56p 163.44p 23
14/12/2005 161.04p 161.28p 160.40p 160.56p 109
13/12/2005 160.72p 160.72p 159.84p 160.56p 15
12/12/2005 161.28p 161.28p 160.32p 160.64p 132
09/12/2005 161.68p 162.40p 161.12p 161.28p 48
08/12/2005 163.20p 163.28p 161.92p 162.40p 2
07/12/2005 165.20p 165.44p 164.40p 164.48p 50
06/12/2005 165.12p 165.60p 163.76p 165.44p 0
05/12/2005 163.44p 164.32p 163.28p 163.76p 185
02/12/2005 164.80p 165.28p 163.36p 163.52p 92
01/12/2005 165.68p 166.00p 165.04p 165.28p 20
30/11/2005 166.88p 168.32p 165.92p 166.00p 150
29/11/2005 167.60p 168.48p 167.44p 168.32p 12
28/11/2005 169.12p 169.28p 167.20p 167.44p 50
25/11/2005 167.04p 168.72p 167.04p 168.72p 155
24/11/2005 167.36p 167.36p 167.36p 167.36p 0
23/11/2005 167.20p 168.00p 166.96p 167.36p 92
22/11/2005 168.64p 169.60p 167.92p 168.00p 103
21/11/2005 166.08p 168.32p 165.60p 168.32p 83
18/11/2005 165.20p 166.56p 160.72p 165.60p 27
17/11/2005 160.72p 160.96p 160.16p 160.72p 120
16/11/2005 159.92p 161.20p 158.72p 160.96p 28
15/11/2005 159.36p 159.36p 158.48p 158.72p 146
14/11/2005 158.96p 159.44p 158.56p 158.88p 248
11/11/2005 159.04p 159.92p 156.88p 159.44p 6
10/11/2005 156.32p 156.88p 155.60p 156.88p 1
09/11/2005 155.52p 155.84p 155.04p 155.60p 480
08/11/2005 155.84p 156.24p 155.28p 155.52p 53
07/11/2005 156.56p 156.80p 155.12p 156.24p 22
04/11/2005 154.24p 155.28p 153.60p 155.12p 199
03/11/2005 153.04p 153.92p 152.32p 153.60p 0
02/11/2005 151.84p 152.80p 151.36p 152.32p 20
01/11/2005 153.76p 153.76p 152.64p 152.80p 0
31/10/2005 153.52p 154.00p 152.64p 153.76p 0

*Close Price adjusted for both dividends and splits