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
09/01/2023 500.00p 504.00p 490.00p 500.00p 382
06/01/2023 499.00p 504.00p 499.00p 500.00p 750
05/01/2023 510.00p 510.00p 499.00p 499.00p 750
04/01/2023 510.00p 518.55p 502.00p 510.00p 35
03/01/2023 510.00p 510.00p 500.00p 510.00p 1914
30/12/2022 510.00p 519.60p 500.00p 510.00p 39
29/12/2022 505.00p 510.00p 500.00p 510.00p 16
28/12/2022 510.00p 519.60p 502.00p 510.00p 244
23/12/2022 510.00p 514.00p 510.00p 510.00p 0
22/12/2022 510.00p 519.60p 492.00p 510.00p 1724
21/12/2022 515.00p 515.00p 500.60p 510.00p 126
20/12/2022 525.00p 525.00p 505.40p 515.00p 249
19/12/2022 525.00p 533.00p 510.00p 525.00p 284
16/12/2022 525.00p 525.00p 511.00p 525.00p 37
15/12/2022 525.00p 525.00p 510.00p 525.00p 39
14/12/2022 525.00p 525.00p 515.40p 525.00p 98
13/12/2022 525.00p 525.00p 515.00p 525.00p 41
12/12/2022 525.00p 534.00p 525.00p 525.00p 379
09/12/2022 530.00p 530.00p 511.00p 525.00p 541
08/12/2022 535.00p 535.00p 530.00p 530.00p 1966
07/12/2022 535.00p 535.00p 535.00p 535.00p 0
06/12/2022 532.50p 535.00p 530.00p 535.00p 541
05/12/2022 535.00p 539.80p 535.00p 535.00p 35
02/12/2022 535.00p 535.00p 535.00p 535.00p 5000
01/12/2022 555.00p 555.00p 530.00p 535.00p 5926
30/11/2022 530.00p 569.40p 530.00p 555.00p 9412
29/11/2022 530.00p 537.00p 530.00p 530.00p 2000
28/11/2022 517.50p 539.60p 517.50p 530.00p 4982
25/11/2022 517.50p 524.70p 510.30p 517.50p 7452
24/11/2022 506.00p 524.70p 506.00p 517.50p 5081
23/11/2022 484.00p 506.00p 483.00p 506.00p 9485
22/11/2022 484.00p 484.00p 481.00p 484.00p 75
21/11/2022 495.50p 495.50p 480.16p 484.00p 6480
18/11/2022 498.00p 498.00p 486.00p 495.50p 3200
17/11/2022 498.00p 503.45p 498.00p 498.00p 0
16/11/2022 500.00p 500.00p 485.00p 498.00p 5200
15/11/2022 500.00p 500.00p 491.25p 500.00p 4100
14/11/2022 500.00p 503.00p 491.00p 500.00p 438
11/11/2022 500.00p 503.00p 493.00p 500.00p 1518
10/11/2022 500.00p 504.00p 500.00p 500.00p 4
09/11/2022 500.00p 504.00p 500.00p 500.00p 73
08/11/2022 500.00p 509.00p 491.20p 500.00p 528
07/11/2022 500.00p 500.00p 491.20p 500.00p 57
04/11/2022 500.00p 500.00p 496.50p 500.00p 400
03/11/2022 500.00p 509.60p 496.00p 500.00p 922
02/11/2022 490.00p 509.60p 490.00p 500.00p 6352
01/11/2022 490.00p 490.00p 486.00p 490.00p 54
31/10/2022 485.00p 499.40p 485.00p 490.00p 3820
28/10/2022 485.00p 485.00p 485.00p 485.00p 400
27/10/2022 485.00p 485.00p 483.00p 485.00p 0
26/10/2022 485.00p 486.00p 485.00p 485.00p 7
25/10/2022 485.00p 485.00p 483.00p 485.00p 0
24/10/2022 485.00p 488.00p 480.00p 485.00p 875
21/10/2022 485.00p 489.00p 480.60p 485.00p 984
20/10/2022 485.00p 486.00p 480.00p 485.00p 10281
19/10/2022 485.00p 485.00p 485.00p 485.00p 0
18/10/2022 490.00p 490.00p 480.00p 485.00p 14197
17/10/2022 490.00p 497.00p 480.00p 490.00p 2896
14/10/2022 497.50p 497.50p 481.00p 490.00p 800
13/10/2022 506.00p 506.00p 492.00p 497.50p 833
12/10/2022 506.00p 512.36p 506.00p 506.00p 0
11/10/2022 515.00p 528.20p 492.56p 506.00p 18482
10/10/2022 515.00p 528.20p 515.00p 515.00p 93
07/10/2022 515.00p 527.00p 515.00p 515.00p 1000
06/10/2022 515.00p 525.00p 503.90p 515.00p 308
05/10/2022 520.00p 525.00p 512.60p 515.00p 1395
04/10/2022 520.00p 520.00p 520.00p 520.00p 200
03/10/2022 520.00p 520.00p 520.00p 520.00p 95
30/09/2022 517.50p 528.00p 517.50p 520.00p 15410
29/09/2022 517.50p 520.00p 510.45p 517.50p 5200
28/09/2022 537.50p 537.50p 511.71p 517.50p 4903
27/09/2022 542.50p 542.50p 537.50p 537.50p 0
26/09/2022 542.50p 542.50p 535.45p 542.50p 5
23/09/2022 542.50p 548.00p 542.50p 542.50p 43
22/09/2022 542.50p 542.50p 542.50p 542.50p 11500
21/09/2022 542.50p 542.50p 542.50p 542.50p 0
20/09/2022 542.50p 548.00p 536.00p 542.50p 236
19/09/2022 542.50p 542.50p 542.50p 542.50p 0
16/09/2022 542.50p 542.50p 542.50p 542.50p 0
15/09/2022 550.00p 550.00p 535.00p 535.00p 5746
14/09/2022 550.00p 550.00p 550.00p 550.00p 0
13/09/2022 550.00p 550.00p 550.00p 550.00p 0
12/09/2022 547.50p 550.00p 536.00p 550.00p 2826
09/09/2022 547.50p 547.50p 547.50p 547.50p 0
08/09/2022 547.50p 547.50p 547.50p 547.50p 0
07/09/2022 547.50p 552.00p 533.98p 547.50p 1140
06/09/2022 555.00p 575.00p 535.75p 547.50p 17360
05/09/2022 555.00p 555.00p 553.46p 555.00p 10
02/09/2022 555.00p 556.00p 555.00p 555.00p 3000
01/09/2022 567.50p 567.50p 552.60p 555.00p 1000
31/08/2022 567.50p 567.50p 567.50p 567.50p 0
30/08/2022 567.50p 576.00p 567.50p 567.50p 15
29/08/2022 567.50p 567.50p 567.50p 567.50p 0
26/08/2022 567.50p 567.50p 567.50p 567.50p 0
25/08/2022 567.50p 567.50p 567.50p 567.50p 0
24/08/2022 567.50p 576.00p 567.50p 567.50p 534
23/08/2022 567.50p 576.00p 560.00p 567.50p 4932
22/08/2022 567.50p 567.50p 567.50p 567.50p 0
19/08/2022 567.50p 576.00p 567.50p 567.50p 435
18/08/2022 567.50p 567.50p 567.50p 567.50p 0
17/08/2022 567.50p 570.00p 567.50p 567.50p 3998
16/08/2022 567.50p 567.50p 561.00p 567.50p 400
15/08/2022 567.50p 577.00p 561.22p 567.50p 1379
12/08/2022 570.00p 577.00p 561.22p 567.50p 956
11/08/2022 567.50p 567.50p 555.00p 567.50p 2010
10/08/2022 560.00p 569.00p 560.00p 567.50p 543
09/08/2022 560.00p 568.00p 558.00p 560.00p 1015
08/08/2022 560.00p 560.00p 560.00p 560.00p 0
05/08/2022 560.00p 560.00p 558.00p 560.00p 54
04/08/2022 560.00p 560.00p 558.00p 560.00p 115
03/08/2022 582.50p 582.50p 552.00p 560.00p 5556
02/08/2022 577.50p 595.00p 575.66p 582.50p 8125
01/08/2022 577.50p 585.00p 577.50p 577.50p 49
29/07/2022 577.50p 585.00p 575.25p 577.50p 1200
28/07/2022 575.00p 585.00p 567.36p 575.00p 492
27/07/2022 570.00p 585.00p 562.00p 575.00p 699
26/07/2022 565.00p 570.00p 550.90p 570.00p 92
25/07/2022 560.00p 571.40p 560.00p 565.00p 4087
22/07/2022 560.00p 570.00p 560.00p 560.00p 2000
21/07/2022 560.00p 570.00p 548.00p 560.00p 19838
20/07/2022 542.50p 575.00p 542.00p 560.00p 5232
19/07/2022 530.00p 540.00p 525.00p 540.00p 12784
18/07/2022 530.00p 532.49p 530.00p 530.00p 3400
15/07/2022 530.00p 530.00p 530.00p 530.00p 0
14/07/2022 530.00p 530.00p 530.00p 530.00p 0
13/07/2022 530.00p 532.49p 530.00p 530.00p 442
12/07/2022 530.00p 533.00p 520.60p 530.00p 1022
11/07/2022 530.00p 530.00p 530.00p 530.00p 0
08/07/2022 530.00p 530.00p 530.00p 530.00p 0
07/07/2022 530.00p 530.00p 530.00p 530.00p 0
06/07/2022 530.00p 530.00p 527.00p 530.00p 18204
05/07/2022 530.00p 533.00p 530.00p 530.00p 44
04/07/2022 530.00p 533.00p 530.00p 530.00p 1
01/07/2022 530.00p 530.00p 530.00p 530.00p 0
30/06/2022 530.00p 530.00p 530.00p 530.00p 100
29/06/2022 530.00p 534.00p 530.00p 530.00p 283
28/06/2022 530.00p 540.00p 522.00p 530.00p 400
27/06/2022 530.00p 539.00p 530.00p 530.00p 1000
24/06/2022 530.00p 530.00p 530.00p 530.00p 0
23/06/2022 530.00p 539.80p 530.00p 530.00p 402
22/06/2022 530.00p 538.40p 521.40p 530.00p 224
21/06/2022 525.00p 538.40p 525.00p 530.00p 784
20/06/2022 515.00p 525.00p 515.00p 525.00p 7500
17/06/2022 530.00p 530.00p 510.30p 515.00p 7474
16/06/2022 540.00p 540.00p 525.25p 530.00p 1679
15/06/2022 540.00p 540.00p 530.20p 540.00p 500
14/06/2022 540.00p 540.00p 534.90p 540.00p 800
13/06/2022 550.00p 550.00p 531.25p 540.00p 12438
10/06/2022 550.00p 590.00p 550.00p 550.00p 1277
09/06/2022 550.00p 560.00p 550.00p 550.00p 2266
08/06/2022 542.50p 560.00p 542.50p 550.00p 9217
07/06/2022 532.50p 540.00p 527.50p 535.00p 5900
06/06/2022 535.00p 539.00p 527.00p 532.50p 23738
03/06/2022 535.00p 544.00p 532.50p 532.50p 8200
02/06/2022 535.00p 544.00p 532.50p 532.50p 8200
01/06/2022 535.00p 544.00p 532.50p 532.50p 8200
31/05/2022 537.50p 544.45p 537.50p 537.50p 6032
30/05/2022 535.00p 546.00p 531.10p 537.50p 8145
27/05/2022 535.00p 547.00p 525.00p 535.00p 3087
26/05/2022 535.00p 550.00p 535.00p 535.00p 2400
25/05/2022 535.00p 535.00p 522.00p 535.00p 2484
24/05/2022 535.00p 539.00p 520.60p 535.00p 2744
23/05/2022 550.00p 551.70p 530.00p 537.50p 12127
20/05/2022 550.00p 552.90p 550.00p 550.00p 14465
19/05/2022 550.00p 553.80p 550.00p 550.00p 1788
18/05/2022 577.50p 577.50p 540.00p 550.00p 12644
17/05/2022 577.50p 577.50p 572.00p 577.50p 3268
16/05/2022 577.50p 577.50p 575.00p 577.50p 571
13/05/2022 577.50p 577.50p 570.15p 577.50p 636
12/05/2022 577.50p 577.50p 577.50p 577.50p 0
11/05/2022 580.00p 582.50p 570.00p 577.50p 1397
10/05/2022 580.00p 584.50p 570.00p 580.00p 3337
09/05/2022 590.00p 594.00p 571.00p 580.00p 4970
06/05/2022 590.00p 590.00p 580.00p 590.00p 2250
05/05/2022 590.00p 597.00p 590.00p 590.00p 121
04/05/2022 590.00p 598.00p 590.00p 590.00p 393
03/05/2022 590.00p 597.80p 590.00p 590.00p 2612
02/05/2022 590.00p 600.00p 590.00p 590.00p 195552
29/04/2022 590.00p 600.00p 590.00p 590.00p 195552
28/04/2022 590.00p 597.00p 590.00p 590.00p 2168
27/04/2022 605.00p 605.00p 580.20p 590.00p 10440
26/04/2022 610.00p 612.00p 600.10p 605.00p 5143
25/04/2022 610.00p 610.00p 610.00p 610.00p 0
22/04/2022 610.00p 612.00p 603.00p 610.00p 3667
21/04/2022 617.50p 617.50p 602.00p 610.00p 2841
20/04/2022 617.50p 617.50p 610.00p 617.50p 326
19/04/2022 607.50p 617.50p 606.00p 617.50p 5227
18/04/2022 607.50p 607.50p 606.00p 607.50p 166
15/04/2022 607.50p 607.50p 606.00p 607.50p 166
14/04/2022 607.50p 607.50p 606.00p 607.50p 166
13/04/2022 597.50p 614.00p 597.00p 607.50p 13314
12/04/2022 597.50p 604.85p 597.50p 597.50p 2681
11/04/2022 597.50p 604.00p 595.00p 597.50p 1788
08/04/2022 597.50p 604.00p 593.50p 597.50p 2274
07/04/2022 597.50p 604.00p 592.00p 597.50p 2002
06/04/2022 610.00p 610.00p 597.00p 597.50p 8784
05/04/2022 610.00p 618.00p 610.00p 610.00p 855
04/04/2022 617.50p 617.50p 601.00p 610.00p 7013
01/04/2022 615.00p 619.00p 615.00p 617.50p 3822
31/03/2022 617.50p 625.00p 610.00p 615.00p 19080

*Close Price adjusted for both dividends and splits