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 |
|---|---|---|---|---|---|
| 18/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 1163 |
| 17/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 750 |
| 12/05/2017 | 427.50p | 430.00p | 427.50p | 427.50p | 164 |
| 11/05/2017 | 422.50p | 428.00p | 422.50p | 427.50p | 7957 |
| 10/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 3306 |
| 09/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 119 |
| 08/05/2017 | 425.00p | 425.00p | 415.20p | 422.50p | 2140 |
| 05/05/2017 | 425.00p | 430.00p | 425.00p | 425.00p | 288 |
| 04/05/2017 | 422.50p | 426.00p | 418.75p | 425.00p | 2444 |
| 03/05/2017 | 420.00p | 422.50p | 417.00p | 422.50p | 17800 |
| 02/05/2017 | 420.00p | 420.00p | 415.00p | 420.00p | 9992 |
| 28/04/2017 | 420.00p | 420.00p | 420.00p | 420.00p | 950 |
| 27/04/2017 | 420.00p | 420.00p | 409.38p | 420.00p | 2349 |
| 26/04/2017 | 420.00p | 422.00p | 420.00p | 420.00p | 5 |
| 25/04/2017 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 24/04/2017 | 420.00p | 422.00p | 417.50p | 420.00p | 2662 |
| 21/04/2017 | 420.00p | 422.00p | 420.00p | 420.00p | 284 |
| 20/04/2017 | 420.00p | 425.00p | 420.00p | 420.00p | 186 |
| 19/04/2017 | 420.00p | 422.00p | 420.00p | 420.00p | 2459 |
| 18/04/2017 | 420.00p | 420.00p | 420.00p | 420.00p | 0 |
| 13/04/2017 | 420.00p | 422.00p | 420.00p | 420.00p | 3 |
| 12/04/2017 | 420.00p | 422.00p | 420.00p | 420.00p | 527 |
| 11/04/2017 | 420.00p | 420.00p | 410.26p | 420.00p | 936 |
| 10/04/2017 | 427.50p | 427.50p | 415.00p | 420.00p | 6424 |
| 07/04/2017 | 427.50p | 430.00p | 427.50p | 427.50p | 957 |
| 06/04/2017 | 430.00p | 430.00p | 425.00p | 427.50p | 1150 |
| 05/04/2017 | 430.00p | 430.00p | 428.00p | 430.00p | 43 |
| 04/04/2017 | 431.00p | 431.00p | 425.50p | 430.00p | 4946 |
| 03/04/2017 | 432.50p | 437.00p | 420.00p | 431.00p | 5947 |
| 31/03/2017 | 430.00p | 433.00p | 430.00p | 432.50p | 247 |
| 30/03/2017 | 432.50p | 433.00p | 429.00p | 430.00p | 194 |
| 29/03/2017 | 432.50p | 432.50p | 432.50p | 432.50p | 0 |
| 28/03/2017 | 432.50p | 438.50p | 432.50p | 432.50p | 2000 |
| 27/03/2017 | 435.00p | 435.00p | 429.00p | 432.50p | 943 |
| 24/03/2017 | 435.00p | 435.00p | 427.00p | 435.00p | 2100 |
| 23/03/2017 | 435.00p | 443.00p | 435.00p | 435.00p | 33 |
| 22/03/2017 | 435.00p | 435.00p | 430.00p | 435.00p | 6500 |
| 21/03/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 20/03/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 17/03/2017 | 435.00p | 445.00p | 425.00p | 435.00p | 6174 |
| 16/03/2017 | 435.00p | 443.00p | 430.00p | 435.00p | 790 |
| 15/03/2017 | 440.00p | 440.00p | 432.00p | 435.00p | 4818 |
| 14/03/2017 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 13/03/2017 | 440.00p | 448.00p | 440.00p | 440.00p | 26 |
| 10/03/2017 | 435.00p | 440.00p | 435.00p | 440.00p | 850 |
| 09/03/2017 | 435.00p | 435.00p | 431.00p | 435.00p | 500 |
| 08/03/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 07/03/2017 | 435.00p | 440.00p | 425.20p | 435.00p | 3921 |
| 06/03/2017 | 435.00p | 440.00p | 435.00p | 435.00p | 1264 |
| 03/03/2017 | 435.00p | 435.00p | 428.00p | 435.00p | 2725 |
| 02/03/2017 | 435.00p | 435.00p | 430.00p | 435.00p | 200 |
| 01/03/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 28/02/2017 | 440.00p | 448.00p | 435.00p | 435.00p | 930 |
| 27/02/2017 | 435.00p | 445.00p | 435.00p | 440.00p | 2373 |
| 24/02/2017 | 435.00p | 435.00p | 435.00p | 435.00p | 0 |
| 23/02/2017 | 440.00p | 444.80p | 430.00p | 435.00p | 1219 |
| 22/02/2017 | 432.50p | 448.00p | 432.50p | 440.00p | 2949 |
| 21/02/2017 | 429.00p | 434.95p | 429.00p | 432.50p | 4094 |
| 20/02/2017 | 429.00p | 432.20p | 429.00p | 429.00p | 610 |
| 17/02/2017 | 429.00p | 433.00p | 427.00p | 429.00p | 8811 |
| 16/02/2017 | 426.50p | 431.70p | 426.50p | 429.00p | 3450 |
| 15/02/2017 | 426.50p | 431.70p | 426.50p | 426.50p | 4357 |
| 14/02/2017 | 426.50p | 426.50p | 426.50p | 426.50p | 0 |
| 13/02/2017 | 424.50p | 431.70p | 424.50p | 426.50p | 3280 |
| 10/02/2017 | 424.50p | 425.00p | 424.50p | 424.50p | 4550 |
| 09/02/2017 | 416.50p | 424.50p | 416.50p | 424.50p | 5000 |
| 08/02/2017 | 416.50p | 417.70p | 416.50p | 416.50p | 2299 |
| 07/02/2017 | 415.00p | 417.70p | 415.00p | 416.50p | 1197 |
| 06/02/2017 | 415.00p | 417.40p | 413.20p | 415.00p | 2215 |
| 03/02/2017 | 415.00p | 417.00p | 415.00p | 415.00p | 2155 |
| 02/02/2017 | 415.00p | 415.00p | 413.50p | 415.00p | 3816 |
| 01/02/2017 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 31/01/2017 | 414.00p | 417.40p | 412.00p | 415.00p | 2950 |
| 30/01/2017 | 414.00p | 417.20p | 414.00p | 414.00p | 3137 |
| 27/01/2017 | 414.00p | 414.00p | 410.00p | 414.00p | 3761 |
| 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 |
*Close Price adjusted for both dividends and splits