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 |
|---|---|---|---|---|---|
| 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 |
| 24/10/2023 | 440.00p | 440.00p | 437.27p | 440.00p | 0 |
| 23/10/2023 | 440.00p | 443.20p | 430.00p | 440.00p | 1228 |
| 20/10/2023 | 440.00p | 444.00p | 430.00p | 440.00p | 2630 |
| 19/10/2023 | 440.00p | 444.00p | 440.00p | 440.00p | 400 |
| 18/10/2023 | 450.00p | 450.00p | 431.00p | 440.00p | 2011 |
| 17/10/2023 | 450.00p | 450.00p | 440.25p | 450.00p | 4619 |
| 16/10/2023 | 450.00p | 450.00p | 440.25p | 450.00p | 121 |
| 13/10/2023 | 450.00p | 450.00p | 441.00p | 450.00p | 227 |
| 12/10/2023 | 450.00p | 460.00p | 441.00p | 450.00p | 220 |
| 11/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 1124 |
| 10/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 5423 |
| 09/10/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
| 06/10/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 734 |
| 05/10/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 42 |
| 04/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 84 |
| 03/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 1259 |
| 02/10/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 631 |
| 29/09/2023 | 450.00p | 450.00p | 441.00p | 450.00p | 2273 |
| 28/09/2023 | 450.00p | 456.00p | 448.00p | 450.00p | 1791 |
| 27/09/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 1098 |
| 26/09/2023 | 450.00p | 450.00p | 447.00p | 450.00p | 1000 |
| 25/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 84 |
| 22/09/2023 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
| 21/09/2023 | 445.00p | 450.00p | 440.00p | 450.00p | 69 |
| 20/09/2023 | 450.00p | 460.00p | 447.45p | 450.00p | 290 |
| 19/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 30 |
| 18/09/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 100 |
| 15/09/2023 | 450.00p | 450.00p | 447.45p | 450.00p | 70 |
| 14/09/2023 | 450.00p | 450.00p | 447.55p | 450.00p | 100 |
| 13/09/2023 | 450.00p | 450.00p | 440.00p | 450.00p | 348 |
| 12/09/2023 | 450.00p | 450.00p | 440.50p | 450.00p | 1641 |
| 11/09/2023 | 450.00p | 450.00p | 442.00p | 450.00p | 403 |
| 08/09/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 07/09/2023 | 450.00p | 450.00p | 440.40p | 450.00p | 26 |
| 06/09/2023 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 05/09/2023 | 450.00p | 450.00p | 447.60p | 450.00p | 2000 |
| 04/09/2023 | 450.00p | 450.00p | 440.40p | 450.00p | 4333 |
| 01/09/2023 | 450.00p | 450.00p | 442.25p | 450.00p | 1494 |
| 31/08/2023 | 443.00p | 450.00p | 443.00p | 450.00p | 257 |
| 30/08/2023 | 457.00p | 457.00p | 443.00p | 443.00p | 9191 |
| 29/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
| 25/08/2023 | 457.00p | 457.00p | 450.00p | 457.00p | 1670 |
| 24/08/2023 | 457.00p | 465.00p | 444.50p | 457.00p | 3818 |
| 23/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
| 22/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
| 21/08/2023 | 457.00p | 462.20p | 457.00p | 457.00p | 0 |
| 18/08/2023 | 457.00p | 457.00p | 444.00p | 457.00p | 14 |
| 17/08/2023 | 455.00p | 457.00p | 442.00p | 457.00p | 14 |
*Close Price adjusted for both dividends and splits