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
28/10/2005 151.60p 152.64p 150.64p 152.64p 71
27/10/2005 150.40p 152.24p 149.76p 150.64p 100
26/10/2005 152.72p 153.92p 151.84p 152.24p 57
25/10/2005 153.04p 153.76p 151.68p 151.84p 5
24/10/2005 153.68p 154.00p 152.56p 153.76p 0
21/10/2005 152.88p 154.56p 152.40p 152.56p 201
20/10/2005 155.68p 155.68p 154.32p 154.56p 56
19/10/2005 154.56p 155.92p 153.92p 154.32p 201
18/10/2005 156.32p 156.32p 155.60p 155.92p 8
17/10/2005 156.56p 156.72p 155.12p 156.24p 0
14/10/2005 157.04p 157.04p 154.96p 155.12p 0
13/10/2005 155.20p 156.40p 154.08p 155.04p 82
12/10/2005 153.68p 154.88p 153.68p 154.08p 0
11/10/2005 155.52p 156.08p 154.64p 154.72p 10
10/10/2005 156.16p 156.32p 154.08p 155.20p 454
07/10/2005 154.00p 154.08p 151.36p 154.08p 0
06/10/2005 150.00p 151.36p 149.20p 151.36p 45
05/10/2005 149.68p 150.64p 148.56p 149.20p 95
04/10/2005 151.60p 152.00p 150.40p 150.64p 130
03/10/2005 153.04p 153.12p 151.04p 152.00p 88
30/09/2005 152.56p 153.04p 151.04p 151.04p 37
29/09/2005 151.12p 151.84p 150.24p 151.36p 12
28/09/2005 152.08p 152.64p 151.76p 151.84p 8
27/09/2005 150.96p 151.68p 150.08p 151.12p 227
26/09/2005 151.52p 151.52p 149.92p 150.08p 30
23/09/2005 149.92p 150.72p 148.64p 150.72p 0
22/09/2005 148.72p 149.60p 148.32p 148.64p 117
21/09/2005 148.80p 151.20p 148.32p 148.48p 68
20/09/2005 151.52p 151.60p 151.04p 151.20p 79
19/09/2005 151.68p 152.24p 150.88p 151.04p 79
16/09/2005 152.88p 153.12p 152.08p 152.24p 11
15/09/2005 151.76p 152.16p 150.00p 152.08p 66
14/09/2005 150.64p 150.64p 149.36p 150.00p 68
13/09/2005 150.88p 150.88p 149.92p 149.92p 185
12/09/2005 149.52p 150.16p 148.56p 150.00p 257
09/09/2005 147.68p 148.64p 147.20p 148.56p 92
08/09/2005 147.04p 147.68p 146.48p 147.20p 117
07/09/2005 147.28p 147.28p 146.56p 146.56p 282
06/09/2005 145.28p 146.72p 144.64p 146.64p 107
05/09/2005 144.64p 144.64p 144.64p 144.64p 0
02/09/2005 145.52p 145.92p 144.64p 144.64p 515
01/09/2005 147.12p 147.28p 145.04p 145.92p 7
31/08/2005 148.72p 148.96p 147.28p 147.28p 0
30/08/2005 149.60p 149.60p 147.28p 147.84p 101
29/08/2005 148.00p 148.00p 148.00p 148.00p 0
26/08/2005 148.48p 148.48p 147.76p 148.00p 0
25/08/2005 148.72p 151.28p 148.32p 148.48p 350
24/08/2005 150.48p 151.60p 150.40p 151.28p 0
23/08/2005 151.04p 151.20p 150.32p 150.40p 76
22/08/2005 151.20p 152.24p 151.04p 151.20p 12
19/08/2005 152.00p 152.88p 151.92p 152.24p 107
18/08/2005 151.68p 152.88p 151.52p 152.08p 0
17/08/2005 150.00p 151.52p 149.84p 151.52p 37
16/08/2005 150.96p 151.28p 150.40p 150.56p 139
15/08/2005 151.36p 151.84p 150.40p 150.96p 36
12/08/2005 151.68p 152.32p 151.68p 151.84p 187
11/08/2005 150.64p 153.36p 150.64p 152.08p 0
10/08/2005 152.96p 153.60p 152.72p 153.36p 100
09/08/2005 152.40p 153.12p 151.44p 152.72p 44
08/08/2005 151.60p 152.40p 150.88p 151.44p 0
05/08/2005 153.12p 153.36p 152.24p 152.40p 181
04/08/2005 154.16p 154.32p 153.20p 153.36p 39
03/08/2005 154.08p 155.28p 153.92p 154.32p 2
02/08/2005 154.72p 156.08p 154.72p 155.28p 279
01/08/2005 156.00p 157.68p 155.20p 155.20p 306
29/07/2005 158.56p 159.52p 157.60p 157.68p 39
28/07/2005 158.96p 159.52p 158.96p 159.52p 124
27/07/2005 159.44p 160.32p 159.04p 159.20p 221
26/07/2005 160.48p 161.44p 160.00p 160.32p 88
25/07/2005 161.68p 161.68p 159.84p 160.00p 302
22/07/2005 160.96p 161.04p 160.08p 160.80p 23
21/07/2005 160.96p 162.72p 160.56p 160.80p 119
20/07/2005 162.16p 162.88p 161.76p 162.72p 106
19/07/2005 162.72p 162.72p 160.80p 162.08p 277
18/07/2005 161.76p 162.24p 160.80p 160.80p 25
15/07/2005 160.32p 162.16p 159.60p 160.80p 50
14/07/2005 161.04p 162.32p 160.32p 162.16p 184
13/07/2005 159.76p 160.72p 157.60p 160.32p 0
12/07/2005 158.40p 160.48p 157.52p 157.60p 6
11/07/2005 161.20p 161.52p 160.32p 160.48p 96
08/07/2005 158.32p 161.20p 157.28p 161.12p 172
07/07/2005 155.84p 157.44p 155.76p 157.28p 44
06/07/2005 157.68p 158.08p 157.28p 157.44p 291
05/07/2005 157.44p 158.40p 157.12p 157.68p 35
04/07/2005 157.92p 157.92p 157.52p 157.92p 182
01/07/2005 156.80p 157.68p 156.80p 157.52p 122
30/06/2005 156.88p 157.52p 155.84p 156.80p 265
29/06/2005 156.40p 156.88p 154.00p 155.84p 28
28/06/2005 153.52p 154.00p 152.56p 154.00p 591
27/06/2005 151.68p 152.64p 151.44p 152.56p 135
24/06/2005 152.64p 155.44p 152.64p 152.64p 13
23/06/2005 155.84p 158.40p 154.72p 155.44p 133
22/06/2005 159.12p 159.20p 158.32p 158.40p 0
21/06/2005 159.36p 159.52p 158.72p 158.96p 67
20/06/2005 159.28p 160.08p 159.04p 159.44p 184
17/06/2005 159.52p 160.64p 158.96p 160.08p 88
16/06/2005 159.28p 160.24p 158.96p 159.44p 182
15/06/2005 160.80p 162.40p 158.96p 159.04p 85
14/06/2005 162.08p 163.52p 161.44p 162.40p 0
13/06/2005 162.56p 163.68p 161.44p 163.52p 176
10/06/2005 161.84p 162.24p 161.36p 161.44p 204
09/06/2005 161.20p 161.52p 160.48p 161.36p 73
08/06/2005 160.40p 161.92p 160.24p 160.48p 34
07/06/2005 160.96p 162.16p 160.80p 161.92p 0
06/06/2005 161.52p 162.16p 160.72p 160.80p 0
03/06/2005 162.32p 162.72p 162.08p 162.16p 38
02/06/2005 162.48p 163.28p 162.16p 162.56p 185
01/06/2005 162.16p 163.28p 161.44p 163.28p 25
31/05/2005 161.92p 162.16p 161.20p 161.44p 8
27/05/2005 162.32p 162.56p 161.92p 162.16p 235
26/05/2005 162.40p 162.80p 160.80p 162.56p 40
25/05/2005 161.52p 161.92p 160.72p 160.80p 218
24/05/2005 162.08p 162.56p 161.84p 161.92p 72
23/05/2005 161.60p 162.00p 161.60p 161.92p 1250
20/05/2005 161.60p 162.08p 160.32p 161.84p 175
19/05/2005 160.56p 160.96p 160.08p 160.32p 111
18/05/2005 160.00p 160.56p 157.20p 160.24p 6
17/05/2005 157.28p 157.52p 156.80p 157.20p 3
16/05/2005 156.32p 157.12p 155.68p 156.88p 198
13/05/2005 154.56p 155.68p 154.40p 155.68p 287
12/05/2005 155.52p 156.00p 152.88p 155.36p 214
11/05/2005 153.20p 153.44p 152.48p 152.88p 530
10/05/2005 153.84p 153.84p 152.40p 152.48p 59
09/05/2005 152.56p 153.04p 151.52p 153.04p 250
06/05/2005 151.68p 152.32p 151.36p 151.52p 0
05/05/2005 151.84p 152.00p 151.52p 151.60p 130
04/05/2005 152.08p 152.32p 151.20p 151.84p 58
03/05/2005 152.24p 152.32p 149.52p 151.68p 128
29/04/2005 150.08p 151.36p 149.36p 149.52p 295
28/04/2005 151.92p 152.64p 151.20p 151.36p 625
27/04/2005 151.20p 153.44p 150.64p 152.32p 51
26/04/2005 152.88p 153.76p 152.08p 153.44p 45
25/04/2005 152.00p 152.72p 151.12p 152.08p 63
22/04/2005 150.40p 151.20p 149.52p 151.12p 0
21/04/2005 150.00p 150.16p 149.04p 149.52p 20
20/04/2005 150.64p 150.64p 148.96p 149.12p 109
19/04/2005 151.92p 151.92p 150.00p 150.40p 341
18/04/2005 151.76p 152.88p 151.28p 151.28p 55
15/04/2005 152.24p 154.00p 152.24p 153.68p 119
14/04/2005 151.92p 152.48p 151.60p 152.16p 89
13/04/2005 153.36p 153.36p 151.04p 151.76p 602
12/04/2005 151.44p 151.44p 150.48p 151.04p 179
11/04/2005 151.52p 151.92p 151.20p 151.36p 504
08/04/2005 153.04p 153.28p 151.68p 151.68p 67
07/04/2005 151.44p 152.48p 151.36p 152.24p 62
06/04/2005 151.52p 152.24p 150.24p 151.84p 270
05/04/2005 150.16p 150.72p 149.92p 150.24p 194
04/04/2005 151.28p 152.32p 149.60p 150.32p 919
01/04/2005 153.04p 153.36p 152.32p 152.32p 66
31/03/2005 152.40p 153.20p 152.24p 152.80p 465
30/03/2005 151.28p 152.96p 151.28p 152.24p 262
29/03/2005 153.44p 153.84p 152.96p 152.96p 190
24/03/2005 153.28p 154.16p 152.08p 153.84p 802
23/03/2005 152.32p 152.80p 151.60p 152.08p 122
22/03/2005 152.08p 152.32p 150.40p 151.60p 71
21/03/2005 150.08p 150.48p 148.00p 150.40p 25
18/03/2005 147.92p 148.48p 147.60p 148.00p 14
17/03/2005 148.64p 148.96p 147.12p 147.60p 80
16/03/2005 149.76p 151.68p 148.24p 148.96p 344
15/03/2005 151.92p 152.32p 150.88p 151.68p 79
14/03/2005 150.00p 151.28p 149.12p 150.88p 140
11/03/2005 149.60p 150.08p 148.88p 149.12p 177
10/03/2005 149.12p 149.84p 148.80p 149.20p 0
09/03/2005 149.44p 150.32p 149.12p 149.84p 49
08/03/2005 149.76p 151.12p 149.52p 149.84p 315
07/03/2005 151.60p 151.60p 149.36p 151.12p 258
04/03/2005 149.28p 149.84p 148.80p 149.36p 231
03/03/2005 150.08p 150.16p 148.88p 148.96p 85
02/03/2005 147.20p 149.04p 146.88p 148.88p 155
01/03/2005 147.28p 147.44p 146.80p 147.20p 166
28/02/2005 147.28p 149.12p 146.64p 146.80p 0
25/02/2005 148.64p 149.12p 147.44p 149.12p 258
24/02/2005 146.96p 148.00p 146.88p 147.44p 388
23/02/2005 147.76p 149.44p 147.76p 148.00p 174
22/02/2005 149.84p 150.80p 149.36p 149.44p 404
21/02/2005 151.04p 151.04p 151.04p 151.04p 0
18/02/2005 152.08p 152.80p 150.80p 151.04p 20
17/02/2005 153.52p 154.08p 152.48p 152.80p 295
16/02/2005 154.08p 154.80p 154.00p 154.08p 0
15/02/2005 153.92p 155.12p 153.44p 154.72p 53
14/02/2005 153.84p 155.76p 153.44p 153.44p 159
11/02/2005 154.32p 156.16p 154.32p 155.76p 199
10/02/2005 155.36p 155.52p 154.16p 154.32p 88
09/02/2005 156.40p 156.96p 154.64p 154.80p 132
08/02/2005 156.16p 157.28p 156.00p 156.96p 55
07/02/2005 154.72p 156.08p 153.28p 156.00p 41
04/02/2005 153.36p 153.76p 153.12p 153.28p 131
03/02/2005 153.68p 153.84p 153.20p 153.60p 67
02/02/2005 153.68p 153.92p 153.20p 153.52p 8
01/02/2005 153.04p 153.44p 152.64p 153.44p 121
31/01/2005 152.88p 152.88p 150.56p 152.64p 14
28/01/2005 151.20p 151.92p 150.56p 150.56p 11
27/01/2005 150.80p 152.40p 150.72p 151.20p 201
26/01/2005 152.56p 153.52p 152.40p 152.40p 9
25/01/2005 152.48p 153.84p 152.32p 153.44p 41
24/01/2005 149.60p 151.12p 148.88p 150.96p 106
21/01/2005 153.04p 153.20p 152.16p 152.40p 84
20/01/2005 151.84p 152.72p 151.28p 151.92p 50
19/01/2005 152.24p 152.80p 152.24p 152.32p 14
18/01/2005 151.28p 153.36p 151.12p 152.96p 344

*Close Price adjusted for both dividends and splits