General Accident 'A'

(GACA)
Sector:
136.00p
-1.25p -0.91
Last updated: 11:00:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 137.25p 137.25p 135.51p 137.25p 89,999
21/11/2024 137.75p 137.75p 135.85p 137.25p 97,029
20/11/2024 137.25p 137.25p 135.79p 137.25p 82,135
19/11/2024 137.75p 137.75p 135.50p 136.00p 109,178
18/11/2024 137.00p 139.00p 135.50p 137.00p 170,823
15/11/2024 138.00p 138.00p 135.15p 138.00p 191,503
14/11/2024 139.25p 139.25p 137.02p 138.00p 352,565
13/11/2024 139.00p 139.25p 137.52p 139.25p 82,186
12/11/2024 139.25p 139.25p 137.50p 139.25p 24,442
11/11/2024 140.00p 143.50p 137.50p 143.50p 157,499
08/11/2024 140.25p 140.25p 138.50p 140.00p 51,150
07/11/2024 140.25p 140.25p 138.80p 140.25p 38,392
06/11/2024 140.25p 140.25p 138.50p 140.25p 56,892
05/11/2024 140.50p 140.50p 138.00p 140.25p 24,225
04/11/2024 140.50p 140.50p 139.00p 140.50p 33,305
01/11/2024 140.50p 140.50p 139.03p 140.50p 16,141
31/10/2024 140.50p 140.50p 138.00p 139.00p 82,090
30/10/2024 140.50p 140.50p 139.00p 140.50p 5,390
29/10/2024 140.75p 140.75p 139.05p 140.50p 172,190
28/10/2024 140.50p 141.50p 139.50p 140.00p 214,821
25/10/2024 140.50p 140.50p 140.21p 140.50p 62,377
24/10/2024 140.50p 144.50p 139.50p 140.50p 85,244
23/10/2024 140.75p 140.75p 139.75p 140.50p 118,858
22/10/2024 140.75p 140.79p 140.25p 140.50p 98,799
21/10/2024 140.50p 140.88p 140.35p 140.50p 49,593
18/10/2024 140.50p 141.00p 140.13p 140.50p 91,951
17/10/2024 140.75p 140.90p 139.90p 140.50p 161,877
16/10/2024 140.50p 140.50p 139.52p 140.50p 103,687
15/10/2024 140.25p 140.50p 139.52p 140.50p 52,356
14/10/2024 140.25p 140.25p 139.62p 140.25p 133,980
11/10/2024 140.75p 141.50p 139.50p 140.25p 130,183
10/10/2024 140.75p 140.75p 139.65p 140.50p 134,909
09/10/2024 140.75p 140.88p 139.80p 140.75p 163,574
08/10/2024 140.75p 141.00p 139.65p 140.75p 167,059
07/10/2024 141.00p 143.00p 139.52p 141.25p 230,223
04/10/2024 142.00p 142.00p 139.50p 140.00p 453,164
03/10/2024 142.25p 142.25p 139.50p 141.00p 277,288
02/10/2024 142.00p 142.65p 140.00p 141.00p 446,159
01/10/2024 142.75p 146.00p 141.50p 142.00p 392,749
30/09/2024 144.25p 144.25p 142.50p 142.75p 53,841
27/09/2024 142.75p 143.00p 142.00p 142.75p 148,171
26/09/2024 143.00p 143.00p 142.20p 142.50p 86,398
25/09/2024 143.00p 143.00p 142.60p 143.00p 16,662
24/09/2024 143.00p 143.00p 142.60p 143.00p 97,145
23/09/2024 143.00p 143.20p 142.50p 142.50p 147,968
20/09/2024 143.00p 143.20p 142.36p 143.00p 89,942
19/09/2024 142.75p 143.00p 142.32p 143.00p 184,492
18/09/2024 142.50p 142.92p 141.80p 142.75p 192,659
17/09/2024 142.00p 142.80p 142.00p 142.50p 64,815
16/09/2024 142.50p 142.50p 141.15p 142.50p 186,757
13/09/2024 142.50p 142.50p 141.10p 142.00p 190,334
12/09/2024 141.75p 142.00p 140.00p 141.25p 137,391
11/09/2024 142.00p 144.50p 139.50p 140.00p 43,492
10/09/2024 139.25p 140.00p 138.65p 140.00p 119,553
09/09/2024 139.25p 139.95p 138.51p 139.25p 91,977
06/09/2024 139.00p 139.25p 138.72p 139.25p 65,596
05/09/2024 139.00p 139.00p 138.02p 139.00p 158,079
04/09/2024 141.00p 141.00p 137.00p 138.00p 126,258
03/09/2024 141.50p 141.50p 138.00p 139.75p 68,417
02/09/2024 142.00p 142.00p 138.00p 141.50p 74,080
30/08/2024 141.50p 141.50p 140.00p 141.50p 10,131
29/08/2024 141.50p 141.50p 140.00p 141.50p 16,044
28/08/2024 142.00p 142.00p 139.00p 139.00p 64,407
27/08/2024 143.75p 143.75p 139.00p 140.00p 316,980
26/08/2024 144.00p 145.50p 141.00p 141.50p 164,196
23/08/2024 144.00p 145.50p 141.00p 141.50p 164,196
22/08/2024 144.00p 145.50p 141.00p 141.50p 164,196
21/08/2024 143.75p 143.75p 140.50p 143.75p 71,065
20/08/2024 143.75p 148.50p 140.00p 143.75p 42,254
19/08/2024 144.00p 145.50p 141.50p 143.50p 30,456
16/08/2024 143.25p 143.50p 141.60p 143.25p 87,196
15/08/2024 143.00p 143.25p 140.50p 143.25p 225,027
14/08/2024 143.50p 143.50p 140.50p 140.50p 88,484
13/08/2024 141.75p 143.25p 140.55p 143.25p 171,181
12/08/2024 141.75p 141.75p 140.53p 141.75p 87,042
09/08/2024 142.00p 142.13p 140.53p 141.75p 89,841
08/08/2024 143.00p 145.00p 139.50p 142.50p 708,209
07/08/2024 144.50p 144.50p 140.00p 142.25p 140,382
06/08/2024 143.50p 143.50p 142.00p 143.00p 280,626
05/08/2024 143.25p 144.00p 142.54p 143.50p 429,659
02/08/2024 140.75p 144.10p 140.75p 143.25p 402,473
01/08/2024 136.00p 142.00p 135.20p 140.50p 407,665
31/07/2024 133.00p 136.95p 132.42p 136.50p 451,083
30/07/2024 131.75p 132.80p 130.50p 131.75p 207,540
29/07/2024 131.75p 131.75p 130.93p 131.75p 131,985
26/07/2024 131.75p 131.75p 130.75p 131.75p 159,535
25/07/2024 131.75p 131.75p 130.75p 131.75p 79,264
24/07/2024 131.75p 131.75p 131.00p 131.75p 31,494
23/07/2024 131.50p 131.75p 131.50p 131.75p 54,026
22/07/2024 131.75p 131.75p 130.55p 131.75p 93,913
19/07/2024 132.50p 132.50p 130.00p 131.75p 130,999
18/07/2024 134.50p 134.50p 130.00p 131.50p 286,311
17/07/2024 135.50p 135.50p 133.00p 133.00p 41,126
16/07/2024 134.50p 134.50p 133.04p 134.50p 58,988
15/07/2024 135.50p 135.50p 132.00p 134.50p 137,307
12/07/2024 134.50p 134.50p 133.00p 134.00p 49,943
11/07/2024 134.75p 134.75p 133.00p 134.50p 82,996
10/07/2024 136.50p 136.50p 133.00p 134.75p 100,286
09/07/2024 136.50p 136.50p 134.26p 134.50p 162,830
08/07/2024 135.00p 135.25p 134.65p 135.00p 30,615
05/07/2024 136.50p 136.50p 134.40p 135.00p 78,294
04/07/2024 135.00p 135.75p 134.35p 135.00p 34,402
03/07/2024 136.00p 136.00p 134.25p 135.00p 212,293
02/07/2024 134.50p 135.93p 133.95p 135.50p 81,351
01/07/2024 132.75p 135.43p 132.75p 134.25p 147,633
28/06/2024 132.50p 134.00p 132.50p 132.75p 52,166
27/06/2024 132.50p 134.00p 132.50p 132.50p 31,711
26/06/2024 131.50p 133.90p 130.00p 132.50p 90,689
25/06/2024 131.50p 133.90p 131.50p 131.50p 18,766
24/06/2024 131.50p 133.90p 131.50p 131.50p 72,882
21/06/2024 131.50p 133.80p 131.50p 131.50p 50,499
20/06/2024 131.50p 133.06p 131.50p 131.50p 24,758
19/06/2024 131.50p 134.00p 131.50p 131.50p 18,533
18/06/2024 131.50p 133.80p 131.50p 131.50p 15,575
17/06/2024 131.50p 133.80p 130.50p 131.50p 12,934
14/06/2024 131.75p 133.75p 129.00p 131.50p 129,033
13/06/2024 131.25p 133.75p 131.25p 131.75p 177,020
12/06/2024 128.00p 133.50p 128.00p 133.50p 297,087
11/06/2024 128.00p 128.62p 127.38p 128.00p 122,358
10/06/2024 127.75p 129.00p 127.75p 128.00p 38,291
07/06/2024 127.75p 129.00p 127.75p 127.75p 49,116
06/06/2024 129.00p 129.00p 125.00p 127.75p 173,545
05/06/2024 131.25p 132.00p 131.25p 132.00p 129,130
04/06/2024 130.75p 132.50p 130.75p 131.25p 228,567
03/06/2024 130.75p 131.99p 130.75p 131.50p 318,419
31/05/2024 132.00p 133.00p 130.72p 133.00p 152,648
30/05/2024 132.00p 132.00p 130.65p 132.00p 56,684
29/05/2024 132.00p 132.25p 130.52p 132.25p 130,150
28/05/2024 132.00p 132.25p 130.33p 132.25p 80,014
27/05/2024 132.00p 134.50p 130.74p 132.50p 113,728