Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 12/12/2018 | 455.00p | 458.00p | 454.00p | 457.00p | 3610 |
| 11/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 4 |
| 10/12/2018 | 457.00p | 457.00p | 454.00p | 455.00p | 601 |
| 07/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 9 |
| 06/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 05/12/2018 | 460.00p | 460.00p | 457.00p | 457.00p | 500 |
| 04/12/2018 | 460.00p | 466.00p | 460.00p | 460.00p | 40 |
| 03/12/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 584 |
| 30/11/2018 | 460.00p | 462.00p | 460.00p | 460.00p | 365 |
| 29/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 1500 |
| 28/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 27/11/2018 | 463.00p | 463.00p | 454.12p | 460.00p | 1000 |
| 26/11/2018 | 463.00p | 463.00p | 456.14p | 463.00p | 474 |
| 23/11/2018 | 467.00p | 467.00p | 463.00p | 463.00p | 0 |
| 22/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 21/11/2018 | 467.00p | 468.00p | 460.14p | 467.00p | 1406 |
| 20/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 19/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 120 |
| 16/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 15/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 14/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 136 |
| 13/11/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 2042 |
| 12/11/2018 | 467.00p | 467.00p | 461.00p | 467.00p | 120 |
| 09/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 08/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 07/11/2018 | 467.00p | 468.00p | 467.00p | 467.00p | 2668 |
| 06/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 05/11/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 5600 |
| 02/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 5900 |
| 01/11/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 1124 |
| 31/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 30/10/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 100 |
| 29/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 594 |
| 26/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4714 |
| 25/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 23806 |
| 24/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2143 |
| 23/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4621 |
| 22/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 19/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2100 |
| 18/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 17/10/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 262 |
| 16/10/2018 | 467.00p | 470.00p | 467.00p | 467.00p | 384 |
| 15/10/2018 | 467.00p | 470.00p | 460.00p | 467.00p | 1650 |
| 12/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 11/10/2018 | 475.00p | 475.00p | 460.00p | 467.00p | 1904 |
| 10/10/2018 | 478.00p | 478.00p | 475.00p | 475.00p | 626 |
| 09/10/2018 | 478.00p | 478.00p | 476.00p | 478.00p | 614 |
| 08/10/2018 | 476.00p | 478.56p | 476.00p | 478.00p | 1549 |
| 05/10/2018 | 476.00p | 477.12p | 476.00p | 476.00p | 103 |
| 04/10/2018 | 473.00p | 478.00p | 472.08p | 476.00p | 2949 |
| 03/10/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 02/10/2018 | 473.00p | 476.90p | 473.00p | 473.00p | 393 |
| 01/10/2018 | 473.00p | 477.00p | 473.00p | 473.00p | 1500 |
| 28/09/2018 | 473.00p | 473.00p | 466.14p | 473.00p | 1615 |
| 27/09/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 26/09/2018 | 478.00p | 480.24p | 470.00p | 473.00p | 2735 |
| 25/09/2018 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 24/09/2018 | 485.00p | 485.00p | 470.00p | 478.00p | 1000 |
| 21/09/2018 | 488.00p | 488.00p | 480.00p | 485.00p | 1306 |
| 20/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 408 |
| 19/09/2018 | 488.00p | 488.00p | 480.00p | 488.00p | 1359 |
| 18/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
| 17/09/2018 | 488.00p | 491.20p | 481.00p | 488.00p | 280 |
| 14/09/2018 | 488.00p | 488.00p | 481.00p | 488.00p | 815 |
| 13/09/2018 | 490.00p | 490.00p | 481.00p | 488.00p | 300 |
| 12/09/2018 | 479.00p | 490.00p | 479.00p | 490.00p | 2399 |
| 11/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 100 |
| 10/09/2018 | 479.00p | 483.70p | 479.00p | 479.00p | 1239 |
| 07/09/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 1051 |
| 06/09/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
| 05/09/2018 | 479.00p | 483.00p | 479.00p | 479.00p | 2056 |
| 04/09/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 72000 |
| 03/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 800 |
| 31/08/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 331 |
| 30/08/2018 | 479.00p | 479.00p | 476.10p | 479.00p | 1700 |
| 29/08/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
| 28/08/2018 | 475.00p | 480.00p | 475.00p | 479.00p | 1956 |
| 24/08/2018 | 475.00p | 479.80p | 471.50p | 475.00p | 1694 |
| 23/08/2018 | 475.00p | 475.00p | 471.50p | 475.00p | 1166 |
| 22/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/08/2018 | 469.00p | 475.00p | 469.00p | 475.00p | 1800 |
| 20/08/2018 | 465.00p | 469.00p | 462.00p | 469.00p | 1743 |
| 17/08/2018 | 462.00p | 469.68p | 462.00p | 465.00p | 745 |
| 16/08/2018 | 457.00p | 464.00p | 457.00p | 462.00p | 1500 |
| 15/08/2018 | 457.00p | 458.00p | 457.00p | 457.00p | 324 |
| 14/08/2018 | 455.00p | 464.82p | 450.10p | 457.00p | 3547 |
| 13/08/2018 | 455.00p | 455.00p | 450.10p | 455.00p | 467 |
| 10/08/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 09/08/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 5044 |
| 08/08/2018 | 455.00p | 455.00p | 450.10p | 455.00p | 1237 |
| 07/08/2018 | 452.00p | 455.00p | 452.00p | 455.00p | 0 |
| 06/08/2018 | 452.00p | 456.00p | 444.16p | 452.00p | 351 |
| 03/08/2018 | 452.00p | 456.00p | 445.00p | 452.00p | 3741 |
| 02/08/2018 | 452.00p | 456.00p | 452.00p | 452.00p | 1160 |
| 01/08/2018 | 452.00p | 454.00p | 452.00p | 452.00p | 440 |
| 31/07/2018 | 452.00p | 452.00p | 444.00p | 452.00p | 2456 |
| 30/07/2018 | 451.00p | 452.00p | 442.00p | 452.00p | 8090 |
| 27/07/2018 | 451.00p | 451.00p | 442.00p | 451.00p | 203 |
| 26/07/2018 | 451.00p | 457.00p | 442.00p | 451.00p | 1403 |
| 25/07/2018 | 451.00p | 455.00p | 451.00p | 451.00p | 500 |
| 24/07/2018 | 451.00p | 451.00p | 451.00p | 451.00p | 2000 |
| 23/07/2018 | 451.00p | 451.00p | 451.00p | 451.00p | 0 |
| 20/07/2018 | 459.00p | 459.00p | 442.00p | 451.00p | 5798 |
| 19/07/2018 | 464.00p | 464.00p | 454.50p | 459.00p | 3515 |
| 18/07/2018 | 464.00p | 464.00p | 458.00p | 464.00p | 698 |
| 17/07/2018 | 464.00p | 464.00p | 464.00p | 464.00p | 0 |
| 16/07/2018 | 466.00p | 466.00p | 456.00p | 464.00p | 5794 |
| 13/07/2018 | 466.00p | 466.00p | 466.00p | 466.00p | 0 |
| 12/07/2018 | 466.00p | 469.04p | 466.00p | 466.00p | 189 |
| 11/07/2018 | 466.00p | 470.00p | 458.16p | 466.00p | 3161 |
| 10/07/2018 | 467.00p | 467.00p | 460.00p | 466.00p | 2361 |
| 09/07/2018 | 470.00p | 475.00p | 460.20p | 467.00p | 7869 |
| 06/07/2018 | 471.00p | 476.00p | 462.00p | 470.00p | 1006 |
| 05/07/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 04/07/2018 | 471.00p | 476.00p | 462.18p | 471.00p | 765 |
| 03/07/2018 | 471.00p | 476.00p | 462.18p | 471.00p | 1441 |
| 02/07/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 174 |
| 29/06/2018 | 471.00p | 477.00p | 462.18p | 471.00p | 680 |
| 28/06/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 15 |
| 27/06/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 26/06/2018 | 471.00p | 477.00p | 471.00p | 471.00p | 1000 |
| 25/06/2018 | 471.00p | 471.00p | 462.90p | 471.00p | 200 |
| 22/06/2018 | 471.00p | 478.00p | 465.00p | 471.00p | 519 |
| 21/06/2018 | 471.00p | 478.00p | 471.00p | 471.00p | 2096 |
| 20/06/2018 | 473.00p | 474.00p | 471.00p | 471.00p | 450 |
| 19/06/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 18/06/2018 | 473.00p | 473.00p | 466.84p | 473.00p | 1090 |
| 15/06/2018 | 473.00p | 477.00p | 473.00p | 473.00p | 208 |
| 14/06/2018 | 475.00p | 475.00p | 466.84p | 473.00p | 1139 |
| 13/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 400 |
| 12/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 1059 |
| 11/06/2018 | 475.00p | 479.90p | 470.60p | 475.00p | 504 |
| 08/06/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 07/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 430 |
| 06/06/2018 | 475.00p | 479.90p | 475.00p | 475.00p | 1584 |
| 05/06/2018 | 475.00p | 479.90p | 470.60p | 475.00p | 1193 |
| 04/06/2018 | 475.00p | 479.00p | 470.50p | 475.00p | 3580 |
| 01/06/2018 | 475.00p | 478.00p | 475.00p | 475.00p | 900 |
| 31/05/2018 | 481.00p | 481.00p | 470.00p | 475.00p | 2044 |
| 30/05/2018 | 483.00p | 485.50p | 480.06p | 483.00p | 1575 |
| 29/05/2018 | 483.00p | 485.94p | 480.18p | 483.00p | 1379 |
| 25/05/2018 | 483.00p | 484.28p | 483.00p | 483.00p | 2525 |
| 24/05/2018 | 483.00p | 484.28p | 480.18p | 483.00p | 258 |
| 23/05/2018 | 488.00p | 488.00p | 480.18p | 483.00p | 1848 |
| 22/05/2018 | 475.00p | 484.00p | 470.32p | 483.00p | 10529 |
| 21/05/2018 | 475.00p | 478.86p | 475.00p | 475.00p | 229 |
| 18/05/2018 | 474.00p | 478.29p | 465.00p | 474.00p | 992 |
| 17/05/2018 | 474.00p | 474.00p | 474.00p | 474.00p | 6000 |
| 16/05/2018 | 474.00p | 479.24p | 465.50p | 474.00p | 671 |
| 15/05/2018 | 474.00p | 474.00p | 464.00p | 474.00p | 3852 |
| 14/05/2018 | 474.00p | 480.00p | 474.00p | 474.00p | 1339 |
| 11/05/2018 | 474.00p | 474.00p | 465.50p | 474.00p | 1182 |
| 10/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 400 |
| 09/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 627 |
| 08/05/2018 | 474.00p | 478.00p | 465.50p | 474.00p | 1256 |
| 04/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 200 |
| 03/05/2018 | 474.00p | 478.00p | 474.00p | 474.00p | 51 |
| 02/05/2018 | 475.00p | 478.29p | 467.00p | 474.00p | 2325 |
| 01/05/2018 | 471.00p | 474.00p | 471.00p | 471.00p | 56 |
| 30/04/2018 | 471.00p | 474.00p | 464.00p | 471.00p | 2082 |
| 27/04/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 26/04/2018 | 472.00p | 472.50p | 464.32p | 471.00p | 2058 |
| 25/04/2018 | 472.00p | 475.00p | 465.00p | 472.00p | 1392 |
| 24/04/2018 | 472.00p | 475.00p | 464.80p | 472.00p | 1210 |
| 23/04/2018 | 478.00p | 478.00p | 472.00p | 472.00p | 2750 |
| 20/04/2018 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 19/04/2018 | 479.00p | 480.00p | 472.72p | 478.00p | 1517 |
| 18/04/2018 | 479.00p | 479.00p | 473.00p | 479.00p | 231 |
| 17/04/2018 | 479.00p | 480.00p | 479.00p | 479.00p | 129 |
| 16/04/2018 | 480.00p | 480.00p | 472.00p | 479.00p | 1184 |
| 13/04/2018 | 480.00p | 482.00p | 475.00p | 480.00p | 1813 |
| 12/04/2018 | 474.00p | 480.00p | 474.00p | 480.00p | 5610 |
| 11/04/2018 | 474.00p | 475.80p | 474.00p | 474.00p | 1556 |
| 10/04/2018 | 474.00p | 475.52p | 472.24p | 474.00p | 4632 |
| 09/04/2018 | 473.00p | 475.00p | 473.00p | 474.00p | 1155 |
| 06/04/2018 | 470.00p | 473.00p | 470.00p | 473.00p | 3131 |
| 05/04/2018 | 470.00p | 470.50p | 470.00p | 470.00p | 573 |
| 04/04/2018 | 470.00p | 470.60p | 470.00p | 470.00p | 67 |
| 03/04/2018 | 468.00p | 472.00p | 468.00p | 470.00p | 1856 |
| 29/03/2018 | 468.00p | 469.40p | 460.00p | 468.00p | 129 |
| 28/03/2018 | 468.00p | 469.44p | 460.00p | 468.00p | 1108 |
| 27/03/2018 | 468.00p | 468.00p | 468.00p | 468.00p | 0 |
| 26/03/2018 | 468.00p | 468.00p | 460.00p | 468.00p | 108 |
| 23/03/2018 | 473.00p | 473.00p | 464.00p | 468.00p | 1934 |
| 22/03/2018 | 480.00p | 481.00p | 473.00p | 473.00p | 98 |
| 21/03/2018 | 480.00p | 481.74p | 480.00p | 480.00p | 20 |
| 20/03/2018 | 483.00p | 483.00p | 480.00p | 480.00p | 15 |
| 19/03/2018 | 483.00p | 483.87p | 483.00p | 483.00p | 100 |
| 16/03/2018 | 485.00p | 485.00p | 483.00p | 483.00p | 0 |
| 15/03/2018 | 485.00p | 485.00p | 480.00p | 485.00p | 200 |
| 14/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 13/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 12/03/2018 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 09/03/2018 | 490.00p | 490.00p | 480.00p | 485.00p | 2219 |
| 08/03/2018 | 490.00p | 493.00p | 485.00p | 490.00p | 315 |
| 07/03/2018 | 490.00p | 493.00p | 490.00p | 490.00p | 5 |
| 06/03/2018 | 490.00p | 493.00p | 490.00p | 490.00p | 1700 |
| 05/03/2018 | 490.00p | 492.00p | 490.00p | 490.00p | 1000 |
| 02/03/2018 | 490.00p | 490.00p | 480.00p | 490.00p | 1042 |
*Close Price adjusted for both dividends and splits