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
15/02/2016 196.11p 152.00p 152.00p 152.00p 0
12/02/2016 196.11p 199.79p 152.00p 152.00p 719
11/02/2016 195.11p 198.27p 152.00p 152.00p 1024
10/02/2016 202.39p 204.03p 152.00p 152.00p 755
09/02/2016 197.07p 199.07p 152.00p 152.00p 633
08/02/2016 202.15p 202.15p 152.00p 152.00p 3147
05/02/2016 209.07p 209.45p 152.00p 152.00p 1659
04/02/2016 205.65p 209.97p 152.00p 152.00p 1210
03/02/2016 207.30p 207.30p 152.00p 152.00p 406
02/02/2016 208.11p 208.11p 152.00p 152.00p 947
01/02/2016 212.53p 212.53p 152.00p 152.00p 2311
29/01/2016 209.48p 213.47p 152.00p 152.00p 1111
28/01/2016 206.17p 207.14p 152.00p 152.00p 651
27/01/2016 207.36p 209.98p 152.00p 152.00p 610
26/01/2016 207.18p 210.82p 152.00p 152.00p 865
25/01/2016 209.08p 209.77p 152.00p 152.00p 1742
22/01/2016 210.10p 210.35p 152.00p 152.00p 814
21/01/2016 208.02p 212.19p 152.00p 152.00p 1501
20/01/2016 207.45p 208.06p 152.00p 152.00p 523
19/01/2016 211.43p 212.16p 152.00p 152.00p 3473
18/01/2016 206.17p 152.00p 152.00p 152.00p 0
15/01/2016 206.17p 209.77p 152.00p 152.00p 695
14/01/2016 207.95p 214.71p 152.00p 152.00p 1086
13/01/2016 214.46p 214.61p 152.00p 152.00p 602
12/01/2016 212.03p 212.59p 152.00p 152.00p 870
11/01/2016 209.66p 216.92p 152.00p 152.00p 3397
08/01/2016 214.59p 214.65p 152.00p 152.00p 525
07/01/2016 218.82p 220.26p 152.00p 152.00p 1160
06/01/2016 225.86p 228.61p 152.00p 152.00p 1004
05/01/2016 228.27p 229.59p 152.00p 152.00p 881
04/01/2016 225.67p 226.49p 152.00p 152.00p 2470
31/12/2015 229.00p 152.00p 152.00p 152.00p 0
30/12/2015 229.00p 230.47p 152.00p 152.00p 1130
29/12/2015 227.01p 230.00p 152.00p 152.00p 1349
24/12/2015 223.98p 152.00p 152.00p 152.00p 0
23/12/2015 223.98p 225.69p 152.00p 152.00p 854
22/12/2015 222.42p 222.49p 152.00p 152.00p 478
21/12/2015 224.30p 224.30p 152.00p 152.00p 830
18/12/2015 225.15p 225.69p 152.00p 152.00p 502
17/12/2015 228.32p 228.64p 152.00p 152.00p 1798
16/12/2015 223.30p 223.91p 152.00p 152.00p 561
15/12/2015 222.19p 223.59p 152.00p 152.00p 1544
14/12/2015 219.97p 220.64p 152.00p 152.00p 1953
11/12/2015 220.45p 222.10p 152.00p 152.00p 793
10/12/2015 222.10p 224.77p 152.00p 152.00p 1544
09/12/2015 218.77p 222.81p 152.00p 152.00p 1322
08/12/2015 220.72p 221.65p 152.00p 152.00p 3373
07/12/2015 224.90p 224.97p 152.00p 152.00p 2295
04/12/2015 220.15p 223.73p 152.00p 152.00p 959
03/12/2015 223.29p 223.29p 152.00p 152.00p 1589
02/12/2015 227.30p 228.44p 152.00p 152.00p 1705
01/12/2015 225.92p 227.67p 152.00p 152.00p 1644
30/11/2015 229.43p 232.57p 152.00p 152.00p 2939
27/11/2015 229.30p 229.40p 152.00p 152.00p 2303
26/11/2015 230.77p 152.00p 152.00p 152.00p 0
25/11/2015 230.77p 231.17p 152.00p 152.00p 1072
24/11/2015 227.88p 230.22p 152.00p 152.00p 576
23/11/2015 230.52p 231.95p 152.00p 152.00p 2300
20/11/2015 226.30p 230.21p 152.00p 152.00p 1544
19/11/2015 226.75p 227.56p 152.00p 152.00p 1284
18/11/2015 226.73p 229.37p 152.00p 152.00p 1428
17/11/2015 229.35p 230.14p 152.00p 152.00p 1468
16/11/2015 222.67p 226.26p 152.00p 152.00p 1908
13/11/2015 223.15p 226.80p 152.00p 152.00p 1427
12/11/2015 225.95p 228.74p 152.00p 152.00p 1624
11/11/2015 224.97p 227.94p 152.00p 152.00p 3439
10/11/2015 222.63p 226.41p 152.00p 152.00p 5861
09/11/2015 222.23p 222.98p 152.00p 152.00p 1585
06/11/2015 219.81p 220.18p 152.00p 152.00p 1145
05/11/2015 212.74p 218.14p 152.00p 152.00p 1089
04/11/2015 217.41p 218.96p 152.00p 152.00p 804
03/11/2015 213.06p 217.11p 152.00p 152.00p 1488
02/11/2015 209.51p 212.03p 152.00p 152.00p 3347
30/10/2015 211.70p 231.99p 152.00p 152.00p 1887
29/10/2015 214.00p 214.47p 152.00p 152.00p 1888
28/10/2015 211.82p 213.48p 152.00p 152.00p 3331
27/10/2015 212.37p 214.58p 152.00p 152.00p 1943
26/10/2015 215.00p 215.20p 152.00p 152.00p 2235
23/10/2015 215.22p 215.95p 152.00p 152.00p 1341
22/10/2015 207.01p 213.35p 152.00p 152.00p 2893
21/10/2015 203.75p 205.32p 152.00p 152.00p 1643
20/10/2015 202.60p 204.42p 152.00p 152.00p 1291
19/10/2015 203.06p 208.75p 152.00p 152.00p 5526
16/10/2015 200.54p 203.28p 152.00p 152.00p 3405
15/10/2015 195.65p 197.01p 152.00p 152.00p 1529
14/10/2015 194.15p 194.84p 152.00p 152.00p 1396
13/10/2015 197.31p 198.71p 152.00p 152.00p 3266
12/10/2015 196.79p 198.08p 152.00p 152.00p 3974
09/10/2015 197.19p 198.18p 152.00p 152.00p 5512
08/10/2015 196.35p 197.83p 152.00p 152.00p 6250
07/10/2015 195.66p 198.13p 152.00p 152.00p 4748
06/10/2015 192.53p 195.10p 152.00p 152.00p 5395
05/10/2015 187.82p 189.68p 152.00p 152.00p 5332
02/10/2015 176.15p 177.25p 152.00p 152.00p 612
01/10/2015 180.65p 180.91p 152.00p 152.00p 1473
30/09/2015 177.18p 180.04p 152.00p 152.00p 1194
29/09/2015 173.33p 174.96p 152.00p 152.00p 929
28/09/2015 177.16p 177.16p 152.00p 152.00p 1066
25/09/2015 180.04p 180.04p 152.00p 152.00p 258
24/09/2015 176.54p 176.54p 152.00p 152.00p 872
23/09/2015 180.15p 181.30p 152.00p 152.00p 1050
22/09/2015 177.57p 177.66p 152.00p 152.00p 681
21/09/2015 177.00p 179.25p 152.00p 152.00p 1344
18/09/2015 175.33p 176.42p 152.00p 152.00p 623
17/09/2015 180.77p 180.77p 152.00p 152.00p 1479
16/09/2015 180.90p 183.95p 152.00p 152.00p 1159
15/09/2015 175.22p 178.39p 152.00p 152.00p 1014
14/09/2015 176.07p 176.27p 152.00p 152.00p 1551
11/09/2015 174.80p 175.54p 152.00p 152.00p 952
10/09/2015 175.23p 176.68p 152.00p 152.00p 938
09/09/2015 180.75p 180.75p 152.00p 152.00p 521
08/09/2015 174.99p 177.50p 152.00p 152.00p 4783
07/09/2015 173.49p 152.00p 152.00p 152.00p 0
04/09/2015 173.49p 173.56p 152.00p 152.00p 197
03/09/2015 178.02p 179.12p 152.00p 152.00p 280
02/09/2015 170.97p 171.00p 152.00p 152.00p 454
01/09/2015 171.52p 172.00p 152.00p 152.00p 807
28/08/2015 177.29p 178.84p 152.00p 152.00p 818
27/08/2015 173.88p 177.05p 152.00p 152.00p 770
26/08/2015 168.14p 168.30p 152.00p 152.00p 416
25/08/2015 163.59p 172.89p 152.00p 152.00p 4505
24/08/2015 139.13p 167.19p 139.13p 152.00p 2513
21/08/2015 176.89p 177.03p 152.00p 152.00p 1108
20/08/2015 182.83p 183.20p 152.00p 152.00p 1113
19/08/2015 187.90p 187.90p 152.00p 152.00p 1389
18/08/2015 189.70p 190.45p 152.00p 152.00p 1132
17/08/2015 186.51p 188.45p 152.00p 152.00p 839
14/08/2015 184.73p 186.08p 152.00p 152.00p 1747
13/08/2015 185.71p 185.71p 152.00p 152.00p 570
12/08/2015 182.40p 182.40p 152.00p 152.00p 521
11/08/2015 187.29p 187.29p 152.00p 152.00p 549
10/08/2015 190.02p 191.01p 152.00p 152.00p 6281
07/08/2015 190.41p 191.42p 152.00p 152.00p 548
06/08/2015 192.02p 192.02p 152.00p 152.00p 186
05/08/2015 191.50p 193.87p 152.00p 152.00p 5036
04/08/2015 188.33p 190.00p 152.00p 152.00p 728
03/08/2015 189.36p 190.56p 152.00p 152.00p 2973
31/07/2015 189.18p 189.61p 152.00p 152.00p 733
30/07/2015 192.04p 192.29p 152.00p 152.00p 696
29/07/2015 189.06p 190.09p 152.00p 152.00p 691
28/07/2015 189.47p 189.98p 152.00p 152.00p 778
27/07/2015 184.48p 186.46p 152.00p 152.00p 661
24/07/2015 190.99p 193.33p 152.00p 152.00p 480
23/07/2015 193.63p 194.00p 152.00p 152.00p 423
22/07/2015 197.30p 197.30p 152.00p 152.00p 609
21/07/2015 198.22p 198.74p 152.00p 152.00p 1175
20/07/2015 199.30p 200.36p 152.00p 152.00p 1734
17/07/2015 200.47p 201.03p 152.00p 152.00p 995
16/07/2015 198.38p 198.38p 152.00p 152.00p 657
15/07/2015 194.39p 194.90p 152.00p 152.00p 973
14/07/2015 191.17p 193.33p 152.00p 152.00p 1081
13/07/2015 191.84p 191.96p 152.00p 152.00p 1057
10/07/2015 189.11p 189.11p 152.00p 152.00p 320
09/07/2015 189.53p 191.00p 152.00p 152.00p 459
08/07/2015 188.88p 189.59p 152.00p 152.00p 3813
07/07/2015 192.04p 192.74p 152.00p 152.00p 421
06/07/2015 192.52p 192.88p 152.00p 152.00p 1545
03/07/2015 192.73p 152.00p 152.00p 152.00p 0
02/07/2015 192.73p 193.02p 152.00p 152.00p 449
01/07/2015 192.61p 193.74p 152.00p 152.00p 1754
30/06/2015 191.79p 191.79p 152.00p 152.00p 434
29/06/2015 193.60p 193.75p 152.00p 152.00p 1959
26/06/2015 193.39p 194.47p 152.00p 152.00p 714
25/06/2015 194.87p 194.87p 152.00p 152.00p 910
24/06/2015 197.25p 197.82p 152.00p 152.00p 1519
23/06/2015 196.85p 197.60p 152.00p 152.00p 2200
22/06/2015 191.23p 193.51p 152.00p 152.00p 1276
19/06/2015 192.33p 193.42p 152.00p 152.00p 834
18/06/2015 189.91p 191.28p 152.00p 152.00p 697
17/06/2015 193.02p 194.25p 152.00p 152.00p 742
16/06/2015 193.31p 193.99p 152.00p 152.00p 689
15/06/2015 193.25p 193.85p 152.00p 152.00p 1242
12/06/2015 195.24p 196.16p 152.00p 152.00p 686
11/06/2015 196.73p 197.09p 152.00p 152.00p 822
10/06/2015 193.58p 196.03p 152.00p 152.00p 897
09/06/2015 189.94p 194.67p 152.00p 152.00p 935
08/06/2015 194.79p 195.23p 152.00p 152.00p 1912
05/06/2015 196.87p 197.55p 152.00p 152.00p 878
04/06/2015 194.87p 195.51p 152.00p 152.00p 698
03/06/2015 196.36p 196.57p 152.00p 152.00p 1396
02/06/2015 196.49p 197.74p 152.00p 152.00p 1766
01/06/2015 198.74p 200.50p 152.00p 152.00p 1615
29/05/2015 200.20p 200.49p 152.00p 152.00p 1321
28/05/2015 202.02p 202.76p 152.00p 152.00p 1025
27/05/2015 203.54p 203.58p 152.00p 152.00p 924
26/05/2015 201.73p 202.92p 152.00p 152.00p 1648
22/05/2015 200.80p 201.85p 152.00p 152.00p 1958
21/05/2015 198.57p 199.43p 152.00p 152.00p 626
20/05/2015 196.68p 198.13p 152.00p 152.00p 86714
19/05/2015 195.50p 196.44p 152.00p 152.00p 1104
18/05/2015 191.88p 192.88p 152.00p 152.00p 1939
15/05/2015 193.12p 193.31p 152.00p 152.00p 1109
14/05/2015 191.42p 192.96p 152.00p 152.00p 1296
13/05/2015 191.34p 191.93p 152.00p 152.00p 1368
12/05/2015 190.75p 192.55p 152.00p 152.00p 1605
11/05/2015 195.73p 195.80p 152.00p 152.00p 2731
08/05/2015 194.20p 195.70p 152.00p 152.00p 1949
07/05/2015 194.17p 195.09p 152.00p 152.00p 1069
06/05/2015 191.34p 192.13p 152.00p 152.00p 942
05/05/2015 195.82p 196.78p 152.00p 152.00p 1554

*Close Price adjusted for both dividends and splits