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
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
01/07/2024 480.00p 488.00p 480.00p 480.00p 1091
28/06/2024 480.00p 483.40p 480.00p 480.00p 100
27/06/2024 480.00p 483.40p 470.00p 480.00p 16365
26/06/2024 480.00p 480.00p 470.00p 480.00p 573
25/06/2024 480.00p 484.00p 479.00p 480.00p 1633
24/06/2024 480.00p 480.00p 479.00p 480.00p 122
21/06/2024 480.00p 480.00p 471.00p 480.00p 112
20/06/2024 480.00p 490.00p 472.00p 480.00p 1210
19/06/2024 480.00p 480.00p 475.00p 480.00p 371
18/06/2024 480.00p 480.00p 477.27p 480.00p 0
17/06/2024 480.00p 485.80p 472.00p 480.00p 1940
14/06/2024 485.00p 488.00p 480.00p 480.00p 4048
13/06/2024 485.00p 485.00p 482.00p 485.00p 124
12/06/2024 480.00p 490.00p 480.00p 485.00p 1408
11/06/2024 470.00p 480.00p 470.00p 480.00p 1162
10/06/2024 470.00p 470.00p 468.57p 470.00p 0
07/06/2024 470.00p 470.00p 462.50p 470.00p 215
06/06/2024 470.00p 475.80p 470.00p 470.00p 4
05/06/2024 479.00p 480.00p 468.00p 470.00p 6661
04/06/2024 479.00p 489.56p 479.00p 479.00p 68
03/06/2024 470.00p 488.00p 465.00p 479.00p 41130
31/05/2024 470.00p 470.00p 461.00p 470.00p 1489
30/05/2024 470.00p 470.00p 470.00p 470.00p 50000
29/05/2024 470.00p 479.00p 470.00p 470.00p 83
28/05/2024 465.00p 475.00p 462.00p 470.00p 7672
24/05/2024 462.00p 470.00p 457.50p 465.00p 2189
23/05/2024 462.00p 469.00p 462.00p 462.00p 1172
22/05/2024 457.00p 465.00p 457.00p 462.00p 6072
21/05/2024 453.00p 459.54p 446.00p 457.00p 4693
20/05/2024 455.00p 456.00p 450.00p 453.00p 7074
17/05/2024 455.00p 459.00p 450.00p 455.00p 1572
16/05/2024 455.00p 459.00p 451.00p 455.00p 1922
15/05/2024 450.00p 460.00p 450.00p 455.00p 4280
14/05/2024 450.00p 459.00p 450.00p 450.00p 7162
13/05/2024 450.00p 459.45p 450.00p 450.00p 1372
10/05/2024 450.00p 459.00p 450.00p 450.00p 1410
09/05/2024 450.00p 459.00p 450.00p 450.00p 1972
08/05/2024 455.00p 459.50p 450.00p 450.00p 2081
07/05/2024 442.00p 460.00p 442.00p 455.00p 1298
03/05/2024 445.00p 445.57p 442.00p 442.00p 14697
02/05/2024 445.00p 450.00p 445.00p 445.00p 1172
01/05/2024 450.00p 450.00p 442.50p 445.00p 3454
30/04/2024 455.00p 458.50p 440.00p 450.00p 4526
29/04/2024 460.00p 464.00p 450.00p 455.00p 3382
26/04/2024 460.00p 464.00p 450.40p 460.00p 1680
25/04/2024 460.00p 464.00p 450.00p 460.00p 1078
24/04/2024 450.00p 460.00p 450.00p 460.00p 3266
23/04/2024 450.00p 458.00p 450.00p 450.00p 1787
22/04/2024 445.00p 451.50p 440.50p 450.00p 2738
19/04/2024 435.00p 445.00p 431.10p 445.00p 5968
18/04/2024 435.00p 440.00p 435.00p 435.00p 1127
17/04/2024 430.00p 440.00p 430.00p 435.00p 1127
16/04/2024 435.00p 440.00p 424.00p 430.00p 3136
15/04/2024 430.00p 440.00p 430.00p 435.00p 1127
12/04/2024 420.00p 439.00p 420.00p 430.00p 1497
11/04/2024 420.00p 430.00p 415.00p 420.00p 8780
10/04/2024 420.00p 430.00p 412.00p 420.00p 5638
09/04/2024 420.00p 430.00p 410.00p 420.00p 4284
08/04/2024 415.00p 430.00p 415.00p 420.00p 1127
05/04/2024 415.00p 430.00p 400.00p 415.00p 3221
04/04/2024 415.00p 424.00p 400.00p 415.00p 4878
03/04/2024 405.00p 419.00p 402.00p 415.00p 5953
02/04/2024 430.00p 430.00p 401.00p 405.00p 8622
28/03/2024 427.00p 437.00p 420.40p 430.00p 6427
27/03/2024 427.00p 435.00p 414.00p 427.00p 1545
26/03/2024 427.00p 435.00p 427.00p 427.00p 1241
25/03/2024 425.00p 428.00p 411.00p 427.00p 5029
22/03/2024 429.00p 438.00p 420.00p 425.00p 3219
21/03/2024 429.00p 429.90p 429.00p 429.00p 100
20/03/2024 434.00p 434.00p 429.00p 429.00p 3482
19/03/2024 434.00p 437.20p 422.70p 429.00p 2521
18/03/2024 434.00p 436.40p 431.25p 434.00p 867
15/03/2024 434.00p 436.40p 431.25p 434.00p 229
14/03/2024 434.00p 434.00p 430.00p 434.00p 60
13/03/2024 434.00p 434.00p 431.25p 434.00p 152
12/03/2024 434.00p 437.84p 431.25p 434.00p 2094
11/03/2024 434.00p 437.20p 430.09p 434.00p 573
08/03/2024 434.00p 434.00p 430.09p 434.00p 71
07/03/2024 435.00p 438.50p 434.00p 434.00p 142
06/03/2024 435.00p 436.36p 430.00p 435.00p 2503
05/03/2024 446.00p 446.00p 430.20p 435.00p 816
04/03/2024 451.00p 451.00p 440.00p 446.00p 500
01/03/2024 451.00p 451.00p 442.00p 451.00p 2564
29/02/2024 451.00p 451.00p 451.00p 451.00p 0
28/02/2024 456.00p 458.20p 451.00p 451.00p 100
27/02/2024 460.00p 464.80p 450.00p 451.00p 2445
26/02/2024 460.00p 460.00p 453.00p 460.00p 4800
23/02/2024 460.00p 460.00p 455.00p 460.00p 1053
22/02/2024 460.00p 468.00p 452.00p 460.00p 9127
21/02/2024 470.00p 470.00p 452.00p 465.00p 1038
20/02/2024 455.00p 474.00p 455.00p 470.00p 6150
19/02/2024 454.00p 460.00p 448.00p 455.00p 7861
16/02/2024 454.00p 455.64p 454.00p 454.00p 0
15/02/2024 453.00p 454.00p 452.00p 454.00p 2540
14/02/2024 450.00p 453.00p 450.00p 453.00p 1000
13/02/2024 453.00p 453.00p 449.00p 453.00p 1275
12/02/2024 445.00p 453.00p 445.00p 453.00p 2299
09/02/2024 450.00p 452.73p 444.29p 445.00p 0
08/02/2024 450.00p 458.00p 450.00p 450.00p 2000
07/02/2024 440.00p 457.50p 440.00p 450.00p 1365
06/02/2024 440.00p 449.40p 440.00p 440.00p 3
05/02/2024 440.00p 447.00p 440.00p 440.00p 1427
02/02/2024 440.00p 440.00p 440.00p 440.00p 6000
01/02/2024 440.00p 440.00p 432.50p 440.00p 325
31/01/2024 440.00p 440.00p 432.50p 440.00p 2000
30/01/2024 440.00p 441.43p 440.00p 440.00p 0
29/01/2024 440.00p 446.00p 440.00p 440.00p 107
26/01/2024 440.00p 441.43p 440.00p 440.00p 0
25/01/2024 440.00p 441.43p 440.00p 440.00p 0
24/01/2024 440.00p 440.00p 432.50p 440.00p 2000
23/01/2024 440.00p 450.00p 430.40p 440.00p 7769
22/01/2024 440.00p 447.00p 434.00p 440.00p 10688
19/01/2024 440.00p 448.00p 434.00p 440.00p 5170
18/01/2024 440.00p 444.00p 440.00p 440.00p 0
17/01/2024 440.00p 448.00p 432.20p 440.00p 9638
16/01/2024 430.00p 449.00p 430.00p 440.00p 1960
15/01/2024 435.00p 442.50p 420.70p 430.00p 13512
12/01/2024 440.00p 449.00p 430.70p 435.00p 2230
11/01/2024 430.00p 440.00p 430.00p 440.00p 727
10/01/2024 430.00p 440.00p 420.40p 430.00p 2627
09/01/2024 430.00p 430.00p 422.20p 430.00p 1000
08/01/2024 430.00p 430.00p 424.80p 430.00p 1144
05/01/2024 425.00p 439.00p 424.80p 430.00p 4197
04/01/2024 425.00p 427.27p 425.00p 425.00p 0
03/01/2024 420.00p 430.00p 420.00p 425.00p 95
02/01/2024 420.00p 430.00p 415.50p 420.00p 4042
29/12/2023 420.00p 421.43p 420.00p 420.00p 0
28/12/2023 420.00p 420.00p 411.00p 420.00p 800
27/12/2023 420.00p 429.60p 410.00p 420.00p 4499
22/12/2023 420.00p 429.60p 410.40p 420.00p 3330
21/12/2023 420.00p 425.00p 410.25p 420.00p 3781
20/12/2023 420.00p 430.00p 410.34p 420.00p 5236
19/12/2023 420.00p 420.00p 410.62p 420.00p 2023
18/12/2023 420.00p 420.00p 410.00p 420.00p 212
15/12/2023 420.00p 429.00p 410.40p 420.00p 1456
14/12/2023 425.00p 425.00p 412.51p 420.00p 4771
13/12/2023 425.00p 425.00p 420.17p 425.00p 180
12/12/2023 420.00p 430.00p 420.00p 425.00p 2947
11/12/2023 420.00p 430.00p 411.00p 420.00p 2176
08/12/2023 420.00p 420.00p 411.00p 420.00p 159
07/12/2023 420.00p 420.00p 411.00p 420.00p 254
06/12/2023 420.00p 420.00p 411.18p 420.00p 232
05/12/2023 420.00p 420.00p 410.00p 420.00p 144
04/12/2023 420.00p 425.00p 410.00p 420.00p 2782
01/12/2023 420.00p 429.60p 411.00p 420.00p 342
30/11/2023 420.00p 420.00p 410.00p 420.00p 133
29/11/2023 430.00p 430.00p 410.50p 420.00p 7710
28/11/2023 430.00p 435.70p 420.00p 430.00p 354
27/11/2023 430.00p 438.00p 420.00p 430.00p 6746
24/11/2023 435.00p 435.00p 420.00p 430.00p 7121
23/11/2023 435.00p 438.00p 431.23p 435.00p 1366
22/11/2023 435.00p 435.00p 430.00p 435.00p 3811
21/11/2023 435.00p 440.00p 430.50p 435.00p 8219
20/11/2023 435.00p 438.00p 430.00p 435.00p 6217
17/11/2023 420.00p 438.00p 420.00p 435.00p 4428
16/11/2023 420.00p 429.00p 411.00p 420.00p 240
15/11/2023 415.00p 420.00p 411.00p 415.00p 5381
14/11/2023 415.00p 416.50p 411.00p 415.00p 7525
13/11/2023 415.00p 416.80p 410.00p 415.00p 9607
10/11/2023 415.00p 417.40p 410.25p 415.00p 6226
09/11/2023 415.00p 417.18p 410.00p 415.00p 5343
08/11/2023 415.00p 417.48p 410.00p 415.00p 683
07/11/2023 425.00p 425.00p 410.00p 415.00p 4368
06/11/2023 425.00p 427.00p 420.00p 425.00p 6234
03/11/2023 420.00p 428.00p 420.00p 425.00p 1636
02/11/2023 425.00p 429.00p 420.00p 425.00p 348
01/11/2023 430.00p 430.00p 420.00p 425.00p 96
31/10/2023 430.00p 430.00p 428.00p 430.00p 0
30/10/2023 430.00p 430.00p 428.00p 430.00p 600
27/10/2023 435.00p 435.00p 430.00p 430.00p 750
26/10/2023 440.00p 440.00p 430.00p 435.00p 517
25/10/2023 440.00p 440.00p 437.27p 440.00p 0

*Close Price adjusted for both dividends and splits