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:
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/01/2017 | 414.00p | 417.20p | 412.00p | 414.00p | 2792 |
| 25/01/2017 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 24/01/2017 | 414.00p | 417.20p | 414.00p | 414.00p | 6413 |
| 23/01/2017 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 20/01/2017 | 414.00p | 414.00p | 411.65p | 414.00p | 1738 |
| 19/01/2017 | 414.00p | 414.00p | 411.60p | 414.00p | 1513 |
| 18/01/2017 | 414.00p | 417.00p | 414.00p | 414.00p | 5050 |
| 17/01/2017 | 414.00p | 416.00p | 410.08p | 414.00p | 3719 |
| 16/01/2017 | 414.00p | 417.20p | 410.48p | 414.00p | 4730 |
| 13/01/2017 | 414.00p | 417.00p | 410.48p | 414.00p | 444 |
| 12/01/2017 | 414.00p | 417.20p | 414.00p | 414.00p | 750 |
| 11/01/2017 | 414.00p | 417.00p | 410.48p | 414.00p | 115 |
| 10/01/2017 | 414.00p | 417.00p | 414.00p | 414.00p | 5494 |
| 09/01/2017 | 414.00p | 415.00p | 410.08p | 414.00p | 3139 |
| 06/01/2017 | 414.00p | 417.00p | 414.00p | 414.00p | 1852 |
| 05/01/2017 | 414.00p | 414.00p | 414.00p | 414.00p | 0 |
| 04/01/2017 | 414.00p | 417.20p | 410.08p | 414.00p | 1337 |
| 03/01/2017 | 414.00p | 417.00p | 410.00p | 414.00p | 10175 |
| 30/12/2016 | 414.00p | 416.00p | 410.00p | 414.00p | 2882 |
| 29/12/2016 | 414.00p | 416.00p | 414.00p | 414.00p | 238 |
| 28/12/2016 | 414.00p | 416.00p | 414.00p | 414.00p | 35 |
| 23/12/2016 | 414.00p | 417.00p | 410.50p | 414.00p | 5445 |
| 22/12/2016 | 414.00p | 417.00p | 410.50p | 414.00p | 20063 |
| 21/12/2016 | 414.00p | 417.20p | 412.40p | 414.00p | 404 |
| 20/12/2016 | 411.50p | 415.00p | 411.50p | 414.00p | 11000 |
| 19/12/2016 | 411.50p | 412.50p | 405.26p | 411.50p | 10649 |
| 16/12/2016 | 411.50p | 412.80p | 411.50p | 411.50p | 2056 |
| 15/12/2016 | 411.50p | 411.50p | 405.13p | 411.50p | 188 |
| 14/12/2016 | 411.50p | 411.50p | 407.50p | 411.50p | 0 |
| 13/12/2016 | 410.00p | 410.00p | 400.15p | 407.50p | 5599 |
| 12/12/2016 | 410.00p | 412.07p | 405.10p | 410.00p | 1249 |
| 09/12/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 08/12/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 07/12/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 06/12/2016 | 410.00p | 410.00p | 410.00p | 410.00p | 0 |
| 05/12/2016 | 410.00p | 411.00p | 410.00p | 410.00p | 1000 |
| 02/12/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 1000 |
| 01/12/2016 | 410.00p | 411.00p | 405.00p | 410.00p | 1291 |
| 30/11/2016 | 410.00p | 411.00p | 410.00p | 410.00p | 510 |
| 29/11/2016 | 410.00p | 411.00p | 410.00p | 410.00p | 23 |
| 28/11/2016 | 410.00p | 410.00p | 406.00p | 410.00p | 1285 |
| 25/11/2016 | 407.50p | 410.00p | 407.50p | 410.00p | 400 |
| 24/11/2016 | 407.50p | 409.00p | 407.50p | 407.50p | 244 |
| 23/11/2016 | 410.00p | 411.00p | 401.75p | 407.50p | 3167 |
| 22/11/2016 | 410.00p | 410.00p | 405.00p | 410.00p | 2112 |
| 21/11/2016 | 415.00p | 415.00p | 405.00p | 410.00p | 4199 |
| 18/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 17/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 16/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 265 |
| 15/11/2016 | 415.00p | 415.00p | 405.10p | 415.00p | 500 |
| 14/11/2016 | 415.00p | 415.00p | 406.00p | 415.00p | 887 |
| 11/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 10/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 09/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 08/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 04/11/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 03/11/2016 | 415.00p | 415.00p | 405.00p | 415.00p | 400 |
| 02/11/2016 | 418.50p | 418.50p | 407.00p | 415.00p | 2000 |
| 01/11/2016 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 31/10/2016 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 28/10/2016 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 27/10/2016 | 418.50p | 418.50p | 418.50p | 418.50p | 0 |
| 26/10/2016 | 418.50p | 418.50p | 410.00p | 418.50p | 2500 |
| 25/10/2016 | 418.50p | 418.50p | 410.17p | 418.50p | 370 |
| 24/10/2016 | 415.00p | 425.00p | 410.00p | 418.50p | 776 |
| 21/10/2016 | 415.00p | 419.00p | 405.00p | 415.00p | 6000 |
| 20/10/2016 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 19/10/2016 | 415.00p | 419.00p | 405.00p | 415.00p | 2129 |
| 18/10/2016 | 412.50p | 417.00p | 405.00p | 415.00p | 7678 |
| 17/10/2016 | 412.50p | 412.50p | 397.12p | 412.50p | 1073 |
| 14/10/2016 | 415.00p | 415.00p | 404.17p | 412.50p | 4729 |
| 13/10/2016 | 415.00p | 420.00p | 405.00p | 415.00p | 1743 |
| 12/10/2016 | 420.00p | 420.00p | 410.00p | 415.00p | 1000 |
| 11/10/2016 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 10/10/2016 | 422.50p | 422.50p | 413.00p | 420.00p | 2635 |
| 07/10/2016 | 422.50p | 425.00p | 415.00p | 422.50p | 512 |
| 06/10/2016 | 425.00p | 425.00p | 417.00p | 422.50p | 2164 |
| 05/10/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 579 |
| 04/10/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 03/10/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 30/09/2016 | 425.00p | 426.00p | 425.00p | 425.00p | 500 |
| 29/09/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 28/09/2016 | 425.00p | 425.00p | 420.00p | 425.00p | 2886 |
| 27/09/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 26/09/2016 | 425.00p | 428.00p | 420.00p | 425.00p | 12118 |
| 23/09/2016 | 421.50p | 426.00p | 420.25p | 425.00p | 718 |
| 22/09/2016 | 425.00p | 427.00p | 420.00p | 425.00p | 6308 |
| 21/09/2016 | 425.00p | 426.00p | 420.00p | 425.00p | 16100 |
| 20/09/2016 | 422.50p | 425.00p | 420.20p | 425.00p | 3607 |
| 19/09/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 16/09/2016 | 421.50p | 424.50p | 415.30p | 422.50p | 2756 |
| 15/09/2016 | 421.50p | 425.00p | 413.00p | 421.50p | 780 |
| 14/09/2016 | 421.50p | 421.50p | 421.50p | 421.50p | 0 |
| 13/09/2016 | 422.50p | 422.50p | 415.00p | 421.50p | 1362 |
| 12/09/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 09/09/2016 | 422.50p | 429.10p | 415.00p | 422.50p | 7068 |
| 08/09/2016 | 422.50p | 424.00p | 422.50p | 422.50p | 117 |
| 07/09/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 06/09/2016 | 421.50p | 424.00p | 421.50p | 422.50p | 469 |
| 05/09/2016 | 422.50p | 422.50p | 415.00p | 421.50p | 411 |
| 02/09/2016 | 422.50p | 425.00p | 407.95p | 422.50p | 1864 |
| 01/09/2016 | 422.50p | 422.50p | 415.00p | 422.50p | 1067 |
| 31/08/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 30/08/2016 | 422.50p | 425.00p | 415.00p | 422.50p | 2872 |
| 26/08/2016 | 425.00p | 425.00p | 415.00p | 422.50p | 1782 |
| 25/08/2016 | 425.00p | 425.00p | 425.00p | 425.00p | 0 |
| 24/08/2016 | 425.00p | 429.00p | 425.00p | 425.00p | 213 |
| 23/08/2016 | 422.50p | 428.00p | 422.50p | 425.00p | 3002 |
| 22/08/2016 | 422.50p | 428.00p | 415.00p | 422.50p | 725 |
| 19/08/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 18/08/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 17/08/2016 | 425.00p | 429.00p | 418.00p | 422.50p | 3032 |
| 16/08/2016 | 425.00p | 428.00p | 420.00p | 425.00p | 2712 |
| 15/08/2016 | 425.00p | 426.00p | 420.00p | 425.00p | 4000 |
| 12/08/2016 | 425.00p | 426.00p | 420.00p | 425.00p | 1816 |
| 11/08/2016 | 425.00p | 426.00p | 425.00p | 425.00p | 936 |
| 10/08/2016 | 425.00p | 426.00p | 425.00p | 425.00p | 100 |
| 09/08/2016 | 422.50p | 426.00p | 419.58p | 425.00p | 8771 |
| 08/08/2016 | 422.50p | 422.50p | 422.50p | 422.50p | 0 |
| 05/08/2016 | 420.00p | 425.00p | 419.90p | 422.50p | 5516 |
| 04/08/2016 | 420.00p | 420.00p | 419.90p | 420.00p | 118 |
| 03/08/2016 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 02/08/2016 | 422.50p | 422.50p | 403.45p | 420.00p | 8425 |
| 01/08/2016 | 432.50p | 432.50p | 420.00p | 422.50p | 2538 |
| 29/07/2016 | 432.50p | 434.75p | 425.00p | 432.50p | 2612 |
| 28/07/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 27/07/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 26/07/2016 | 430.00p | 432.50p | 430.00p | 432.50p | 5000 |
| 25/07/2016 | 430.00p | 432.00p | 420.00p | 430.00p | 1139 |
| 22/07/2016 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 21/07/2016 | 427.50p | 432.00p | 427.50p | 430.00p | 2353 |
| 20/07/2016 | 427.50p | 429.00p | 427.50p | 427.50p | 400 |
| 19/07/2016 | 432.50p | 432.50p | 420.00p | 427.50p | 1078 |
| 18/07/2016 | 432.50p | 432.50p | 419.25p | 432.50p | 1079 |
| 15/07/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 14/07/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 1033 |
| 13/07/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 403 |
| 12/07/2016 | 432.50p | 434.00p | 425.00p | 425.00p | 159 |
| 11/07/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 629 |
| 08/07/2016 | 432.50p | 434.00p | 425.00p | 432.50p | 990 |
| 07/07/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 06/07/2016 | 432.50p | 432.50p | 425.00p | 432.50p | 1130 |
| 05/07/2016 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 04/07/2016 | 432.50p | 434.00p | 425.00p | 434.00p | 2392 |
| 01/07/2016 | 432.50p | 433.00p | 432.50p | 433.00p | 381 |
| 30/06/2016 | 432.50p | 433.00p | 425.00p | 432.50p | 1156 |
| 29/06/2016 | 432.50p | 434.00p | 425.00p | 432.50p | 2183 |
| 28/06/2016 | 435.00p | 435.00p | 424.20p | 432.50p | 3690 |
| 27/06/2016 | 435.00p | 435.00p | 425.00p | 435.00p | 117 |
| 24/06/2016 | 435.00p | 435.00p | 425.20p | 435.00p | 4720 |
| 23/06/2016 | 441.00p | 441.00p | 432.18p | 441.00p | 212 |
| 22/06/2016 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 21/06/2016 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 20/06/2016 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 17/06/2016 | 441.00p | 441.00p | 440.00p | 441.00p | 60000 |
| 16/06/2016 | 447.50p | 447.50p | 435.20p | 441.00p | 1573 |
| 15/06/2016 | 447.50p | 447.50p | 440.15p | 447.50p | 422 |
| 14/06/2016 | 455.00p | 455.00p | 440.00p | 447.50p | 3251 |
| 13/06/2016 | 455.00p | 455.00p | 445.10p | 455.00p | 451 |
| 10/06/2016 | 455.00p | 465.00p | 445.10p | 455.00p | 844 |
| 09/06/2016 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 08/06/2016 | 455.00p | 458.00p | 450.00p | 455.00p | 4879 |
| 07/06/2016 | 457.50p | 457.50p | 450.00p | 455.00p | 1000 |
| 06/06/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 03/06/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 02/06/2016 | 457.50p | 457.50p | 450.10p | 457.50p | 414 |
| 01/06/2016 | 457.50p | 457.50p | 450.00p | 457.50p | 1689 |
| 31/05/2016 | 457.50p | 459.50p | 457.50p | 457.50p | 3117 |
| 27/05/2016 | 457.50p | 459.50p | 457.50p | 457.50p | 226 |
| 26/05/2016 | 457.50p | 459.50p | 457.50p | 457.50p | 1850 |
| 25/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 24/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 23/05/2016 | 457.50p | 457.50p | 450.00p | 457.50p | 1275 |
| 20/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 19/05/2016 | 457.50p | 457.50p | 457.50p | 457.50p | 0 |
| 18/05/2016 | 457.50p | 459.50p | 457.50p | 457.50p | 2174 |
| 17/05/2016 | 457.50p | 459.50p | 457.50p | 457.50p | 109 |
| 16/05/2016 | 462.50p | 462.50p | 442.21p | 457.50p | 8691 |
| 13/05/2016 | 462.50p | 464.00p | 455.00p | 462.50p | 3370 |
| 12/05/2016 | 462.50p | 464.00p | 462.50p | 462.50p | 1051 |
| 11/05/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 10/05/2016 | 462.50p | 462.50p | 462.50p | 462.50p | 0 |
| 09/05/2016 | 462.50p | 465.00p | 462.50p | 462.50p | 0 |
| 06/05/2016 | 462.50p | 464.00p | 455.00p | 462.50p | 1701 |
| 05/05/2016 | 465.00p | 465.00p | 458.00p | 462.50p | 4444 |
| 04/05/2016 | 465.00p | 466.90p | 460.00p | 465.00p | 9448 |
| 03/05/2016 | 465.00p | 466.90p | 465.00p | 465.00p | 425 |
| 29/04/2016 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 28/04/2016 | 465.00p | 470.00p | 460.50p | 465.00p | 738 |
| 27/04/2016 | 465.00p | 466.90p | 460.00p | 465.00p | 838 |
| 26/04/2016 | 465.00p | 466.90p | 465.00p | 465.00p | 107 |
| 25/04/2016 | 465.00p | 467.00p | 465.00p | 465.00p | 618 |
| 22/04/2016 | 465.00p | 467.00p | 465.00p | 465.00p | 350 |
| 21/04/2016 | 465.00p | 468.90p | 465.00p | 465.00p | 449 |
| 20/04/2016 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 19/04/2016 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 18/04/2016 | 465.00p | 468.90p | 460.00p | 465.00p | 2541 |
| 15/04/2016 | 465.00p | 468.90p | 465.00p | 465.00p | 317 |
| 14/04/2016 | 465.00p | 468.90p | 460.00p | 465.00p | 1896 |
*Close Price adjusted for both dividends and splits