Jersey Electricity 'A' Shares (JEL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jersey Electricity 'A' Shares

Date Open High Low Close* Volume
11/04/2025 425.00p 436.00p 413.00p 425.00p 727
10/04/2025 425.00p 437.00p 425.00p 425.00p 1203
09/04/2025 420.00p 424.90p 420.00p 420.00p 158
08/04/2025 420.00p 424.90p 412.00p 420.00p 223
07/04/2025 420.00p 420.00p 413.00p 420.00p 3851
04/04/2025 420.00p 424.00p 411.00p 420.00p 5820
03/04/2025 430.00p 430.00p 414.20p 420.00p 3885
02/04/2025 430.00p 430.00p 421.00p 430.00p 1154
01/04/2025 435.00p 435.00p 422.00p 430.00p 42
31/03/2025 435.00p 435.00p 425.00p 435.00p 42
28/03/2025 435.00p 448.50p 425.00p 435.00p 144
27/03/2025 435.00p 448.50p 428.00p 435.00p 1142
26/03/2025 435.00p 448.50p 424.00p 430.00p 2425
25/03/2025 435.00p 450.00p 435.00p 435.00p 1350
24/03/2025 435.00p 435.00p 427.16p 435.00p 883
21/03/2025 435.00p 448.50p 420.00p 435.00p 2452
20/03/2025 435.00p 435.00p 425.00p 435.00p 56
19/03/2025 435.00p 448.50p 435.00p 435.00p 69
18/03/2025 430.00p 448.50p 430.00p 435.00p 1765
17/03/2025 430.00p 440.00p 425.00p 430.00p 695
14/03/2025 430.00p 430.00p 423.00p 430.00p 633
13/03/2025 430.00p 430.00p 425.00p 430.00p 161
12/03/2025 430.00p 430.00p 424.21p 430.00p 2311
11/03/2025 430.00p 440.00p 423.00p 430.00p 215
10/03/2025 430.00p 439.60p 423.00p 430.00p 8014
07/03/2025 430.00p 430.00p 422.40p 430.00p 485
06/03/2025 425.00p 430.00p 421.00p 430.00p 1220
05/03/2025 430.00p 430.00p 420.00p 425.00p 911
04/03/2025 435.00p 435.00p 430.00p 430.00p 221
03/03/2025 435.00p 438.00p 421.00p 435.00p 202
28/02/2025 435.00p 438.00p 420.00p 435.00p 1125
27/02/2025 435.00p 443.00p 421.00p 435.00p 5431
26/02/2025 435.00p 435.00p 421.00p 435.00p 220
25/02/2025 435.00p 435.00p 420.00p 435.00p 3083
24/02/2025 435.00p 448.00p 420.00p 435.00p 3563
21/02/2025 435.00p 435.00p 421.00p 435.00p 331
20/02/2025 435.00p 435.00p 422.00p 435.00p 99
19/02/2025 435.00p 448.20p 422.05p 435.00p 512
18/02/2025 435.00p 449.40p 423.00p 435.00p 2391
17/02/2025 435.00p 449.00p 430.00p 435.00p 1820
14/02/2025 435.00p 445.50p 423.00p 430.00p 4731
13/02/2025 435.00p 445.50p 423.00p 435.00p 14538
12/02/2025 435.00p 445.50p 423.00p 435.00p 966
11/02/2025 435.00p 445.50p 425.00p 435.00p 1297
10/02/2025 435.00p 442.00p 424.50p 435.00p 667
07/02/2025 435.00p 443.00p 425.00p 435.00p 4075
06/02/2025 430.00p 444.00p 425.10p 435.00p 3259
05/02/2025 430.00p 430.00p 425.10p 430.00p 3000
04/02/2025 435.00p 435.00p 424.44p 430.00p 4000
03/02/2025 435.00p 443.00p 435.00p 435.00p 220
31/01/2025 435.00p 450.00p 430.00p 450.00p 5984
30/01/2025 435.00p 443.00p 426.00p 430.00p 1781
29/01/2025 435.00p 445.00p 421.56p 430.00p 6068
28/01/2025 435.00p 435.00p 422.00p 435.00p 6050
27/01/2025 435.00p 435.00p 430.00p 435.00p 2500
24/01/2025 435.00p 445.00p 435.00p 435.00p 224
23/01/2025 435.00p 447.00p 422.00p 435.00p 428
22/01/2025 435.00p 448.50p 422.60p 435.00p 2048
21/01/2025 430.00p 448.50p 420.00p 435.00p 115
20/01/2025 435.00p 437.40p 420.00p 430.00p 1500
17/01/2025 435.00p 439.20p 420.00p 430.00p 6058
16/01/2025 435.00p 435.00p 420.00p 435.00p 6594
15/01/2025 435.00p 435.00p 420.00p 430.00p 13074
14/01/2025 435.00p 440.00p 422.00p 435.00p 350
13/01/2025 435.00p 442.00p 422.00p 435.00p 594
10/01/2025 435.00p 443.00p 422.00p 435.00p 463
09/01/2025 435.00p 443.00p 435.00p 435.00p 1185
08/01/2025 435.00p 435.00p 422.00p 435.00p 1079
07/01/2025 435.00p 443.00p 421.00p 435.00p 23
06/01/2025 435.00p 444.00p 422.00p 435.00p 112
03/01/2025 435.00p 445.00p 422.00p 435.00p 1180
02/01/2025 435.00p 448.00p 435.00p 435.00p 290
31/12/2024 445.00p 448.00p 431.50p 435.00p 2117
30/12/2024 445.00p 445.00p 433.00p 445.00p 9
27/12/2024 440.00p 450.00p 430.00p 445.00p 2347
24/12/2024 440.00p 440.00p 440.00p 440.00p 0
23/12/2024 440.00p 448.00p 430.00p 440.00p 2747
20/12/2024 440.00p 450.00p 440.00p 440.00p 330
19/12/2024 440.00p 440.00p 431.20p 440.00p 4000
18/12/2024 440.00p 440.00p 440.00p 440.00p 0
17/12/2024 440.00p 440.00p 440.00p 440.00p 0
16/12/2024 440.00p 440.00p 431.50p 440.00p 246
13/12/2024 440.00p 448.00p 432.00p 440.00p 60
12/12/2024 440.00p 440.00p 440.00p 440.00p 0
11/12/2024 440.00p 440.00p 430.00p 440.00p 40
10/12/2024 440.00p 448.00p 431.55p 440.00p 610
09/12/2024 440.00p 440.00p 430.50p 440.00p 2075
06/12/2024 440.00p 448.80p 431.52p 440.00p 82
05/12/2024 440.00p 448.80p 440.00p 440.00p 226
04/12/2024 440.00p 448.80p 431.20p 440.00p 327
03/12/2024 440.00p 448.80p 431.00p 440.00p 141
02/12/2024 440.00p 440.00p 432.00p 440.00p 66
29/11/2024 440.00p 440.00p 430.00p 440.00p 76
28/11/2024 440.00p 440.00p 440.00p 440.00p 0
27/11/2024 430.00p 440.00p 429.50p 440.00p 11819
26/11/2024 430.00p 439.60p 422.50p 430.00p 340
25/11/2024 430.00p 430.00p 424.44p 430.00p 0
22/11/2024 430.00p 430.00p 424.44p 430.00p 0
21/11/2024 430.00p 430.00p 423.45p 430.00p 1046
20/11/2024 430.00p 430.00p 424.44p 430.00p 0
19/11/2024 430.00p 438.90p 423.00p 430.00p 1281
18/11/2024 430.00p 438.50p 423.60p 430.00p 213
15/11/2024 430.00p 430.00p 423.00p 430.00p 158
14/11/2024 430.00p 438.90p 422.00p 430.00p 430
13/11/2024 430.00p 439.00p 430.00p 430.00p 123
12/11/2024 430.00p 439.00p 430.00p 430.00p 67
11/11/2024 445.00p 445.00p 430.00p 430.00p 4570
08/11/2024 445.00p 449.00p 430.00p 445.00p 400
07/11/2024 445.00p 445.00p 431.50p 445.00p 637
06/11/2024 445.00p 449.00p 430.00p 430.00p 9391
05/11/2024 440.00p 450.00p 430.00p 430.00p 1260
04/11/2024 440.00p 450.00p 432.00p 440.00p 787
01/11/2024 440.00p 447.00p 430.00p 440.00p 6117
31/10/2024 430.00p 441.00p 430.00p 440.00p 586
30/10/2024 430.00p 430.00p 420.00p 430.00p 75
29/10/2024 430.00p 438.00p 420.99p 430.00p 2510
28/10/2024 430.00p 438.00p 420.38p 430.00p 3816
25/10/2024 430.00p 438.00p 430.00p 430.00p 3781
24/10/2024 440.00p 450.00p 426.60p 440.00p 3340
23/10/2024 440.00p 447.00p 432.00p 440.00p 960
22/10/2024 435.00p 442.20p 427.50p 440.00p 5200
21/10/2024 435.00p 435.00p 424.00p 435.00p 547
18/10/2024 435.00p 445.50p 435.00p 435.00p 223
17/10/2024 435.00p 437.00p 435.00p 435.00p 226
16/10/2024 435.00p 435.00p 421.25p 435.00p 375
15/10/2024 435.00p 435.00p 420.00p 435.00p 20115
14/10/2024 435.00p 437.40p 435.00p 435.00p 258
11/10/2024 430.00p 440.00p 421.25p 435.00p 3538
10/10/2024 430.00p 430.80p 422.00p 430.00p 121
09/10/2024 430.00p 430.80p 421.25p 430.00p 754
08/10/2024 430.00p 430.00p 421.25p 430.00p 2476
07/10/2024 430.00p 430.80p 430.00p 430.00p 1100
04/10/2024 430.00p 430.80p 421.00p 430.00p 107
03/10/2024 430.00p 431.20p 422.20p 430.00p 5245
02/10/2024 430.00p 433.48p 422.20p 430.00p 1530
01/10/2024 430.00p 434.00p 422.00p 430.00p 4332
30/09/2024 430.00p 430.00p 420.00p 430.00p 32
27/09/2024 430.00p 434.00p 423.40p 430.00p 580
26/09/2024 430.00p 437.40p 423.40p 430.00p 1417
25/09/2024 430.00p 430.00p 425.71p 430.00p 0
24/09/2024 430.00p 434.00p 423.00p 430.00p 928
23/09/2024 430.00p 433.90p 420.40p 430.00p 12140
20/09/2024 430.00p 433.90p 430.00p 430.00p 250
19/09/2024 430.00p 433.00p 421.00p 430.00p 827
18/09/2024 430.00p 433.00p 420.00p 430.00p 13513
17/09/2024 430.00p 438.90p 420.40p 430.00p 2138
16/09/2024 430.00p 438.90p 422.00p 430.00p 473
13/09/2024 430.00p 430.00p 430.00p 430.00p 0
12/09/2024 430.00p 430.00p 420.00p 430.00p 13
11/09/2024 430.00p 433.00p 430.00p 430.00p 56
10/09/2024 430.00p 434.00p 430.00p 430.00p 2900
09/09/2024 430.00p 430.00p 430.00p 430.00p 0
06/09/2024 430.00p 436.00p 420.00p 430.00p 4259
05/09/2024 430.00p 436.00p 420.00p 430.00p 263
04/09/2024 430.00p 436.00p 420.00p 430.00p 171
03/09/2024 430.00p 430.00p 430.00p 430.00p 0
02/09/2024 445.00p 445.00p 420.00p 430.00p 3954
30/08/2024 445.00p 445.00p 440.00p 445.00p 0
29/08/2024 445.00p 445.00p 443.00p 445.00p 2150
28/08/2024 450.00p 450.00p 430.60p 445.00p 488
27/08/2024 450.00p 450.00p 440.00p 450.00p 546
23/08/2024 450.00p 450.00p 442.00p 450.00p 2399
22/08/2024 450.00p 454.00p 450.00p 450.00p 0
21/08/2024 450.00p 450.00p 440.00p 450.00p 33
20/08/2024 450.00p 450.00p 440.00p 450.00p 1000
19/08/2024 447.00p 450.00p 440.00p 450.00p 1248
16/08/2024 447.00p 449.80p 447.00p 447.00p 50
15/08/2024 447.00p 447.00p 441.00p 447.00p 41
14/08/2024 447.00p 449.80p 440.00p 447.00p 643
13/08/2024 447.00p 450.45p 440.00p 447.00p 976
12/08/2024 447.00p 447.00p 440.28p 447.00p 100
09/08/2024 447.00p 451.90p 447.00p 447.00p 100
08/08/2024 447.00p 447.40p 447.00p 447.00p 2220
07/08/2024 447.00p 447.00p 442.20p 447.00p 2300
06/08/2024 447.00p 448.00p 440.00p 447.00p 120
05/08/2024 452.00p 452.00p 440.12p 447.00p 222
02/08/2024 452.00p 452.00p 451.71p 452.00p 0
01/08/2024 452.00p 452.00p 451.00p 452.00p 1000
31/07/2024 452.00p 452.00p 450.00p 452.00p 45
30/07/2024 452.00p 452.00p 450.00p 452.00p 500
29/07/2024 452.00p 452.00p 451.20p 452.00p 0
26/07/2024 452.00p 453.00p 450.00p 452.00p 3511
25/07/2024 452.00p 452.00p 450.00p 452.00p 3081
24/07/2024 460.00p 460.00p 445.00p 452.00p 4190
23/07/2024 460.00p 460.00p 450.00p 460.00p 6207
22/07/2024 462.00p 462.00p 454.00p 460.00p 1085
19/07/2024 472.00p 472.00p 460.00p 462.00p 6703
18/07/2024 480.00p 480.00p 475.00p 480.00p 36
17/07/2024 480.00p 483.00p 470.00p 480.00p 2210
16/07/2024 480.00p 483.40p 471.20p 480.00p 3650
15/07/2024 480.00p 489.60p 475.00p 480.00p 2776
12/07/2024 480.00p 483.40p 480.00p 480.00p 21
11/07/2024 480.00p 488.00p 470.00p 480.00p 329
10/07/2024 480.00p 483.40p 472.41p 480.00p 367
09/07/2024 480.00p 480.00p 470.00p 480.00p 46
08/07/2024 480.00p 480.00p 475.10p 480.00p 1582
05/07/2024 480.00p 490.00p 480.00p 480.00p 41
04/07/2024 480.00p 482.89p 470.00p 480.00p 4070
03/07/2024 480.00p 480.00p 477.27p 480.00p 0
02/07/2024 480.00p 483.40p 471.00p 480.00p 239

*Close Price adjusted for both dividends and splits