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
16/08/2023 455.00p 455.00p 451.67p 455.00p 0
15/08/2023 455.00p 455.00p 440.00p 455.00p 119
14/08/2023 455.00p 470.00p 445.00p 455.00p 1564
11/08/2023 455.00p 459.50p 455.00p 455.00p 3000
10/08/2023 460.00p 467.00p 445.70p 455.00p 340
09/08/2023 460.00p 460.00p 450.00p 460.00p 26
08/08/2023 460.00p 467.00p 450.50p 460.00p 1429
07/08/2023 460.00p 468.00p 454.62p 460.00p 1083
04/08/2023 460.00p 460.00p 450.00p 460.00p 29
03/08/2023 452.00p 470.00p 450.00p 460.00p 1530
02/08/2023 445.00p 460.00p 440.00p 452.00p 160
01/08/2023 445.00p 460.00p 435.00p 460.00p 715
31/07/2023 445.00p 458.00p 445.00p 445.00p 1000
28/07/2023 440.00p 450.00p 434.00p 445.00p 1033
27/07/2023 440.00p 440.00p 440.00p 440.00p 600
26/07/2023 440.00p 454.72p 440.00p 440.00p 2538
25/07/2023 440.00p 442.73p 440.00p 440.00p 0
24/07/2023 440.00p 450.00p 440.00p 440.00p 1222
21/07/2023 440.00p 447.00p 430.52p 440.00p 2529
20/07/2023 440.00p 441.00p 440.00p 440.00p 3044
19/07/2023 440.00p 440.00p 432.00p 440.00p 1445
18/07/2023 440.00p 442.73p 440.00p 440.00p 0
17/07/2023 440.00p 447.00p 436.00p 440.00p 102
14/07/2023 437.00p 440.00p 435.00p 440.00p 3550
13/07/2023 437.00p 437.00p 425.00p 437.00p 10033
12/07/2023 432.00p 447.40p 432.00p 437.00p 10754
11/07/2023 432.00p 438.40p 432.00p 432.00p 5
10/07/2023 432.00p 432.00p 430.00p 432.00p 1045
07/07/2023 435.00p 440.00p 424.00p 432.00p 5617
06/07/2023 440.00p 440.00p 430.00p 435.00p 2274
05/07/2023 445.00p 445.00p 430.00p 440.00p 1000
04/07/2023 452.00p 452.00p 431.00p 445.00p 2034
03/07/2023 460.00p 460.00p 450.00p 452.00p 7648
30/06/2023 457.00p 457.00p 450.00p 457.00p 449
29/06/2023 460.00p 460.00p 457.00p 457.00p 5432
28/06/2023 465.00p 465.00p 455.00p 460.00p 213
27/06/2023 465.00p 465.00p 450.00p 465.00p 24
26/06/2023 470.00p 470.00p 462.55p 465.00p 1100
23/06/2023 470.00p 472.00p 470.00p 470.00p 0
22/06/2023 470.00p 479.00p 470.00p 470.00p 286
21/06/2023 481.00p 484.50p 462.00p 470.00p 35565
20/06/2023 481.00p 484.60p 477.00p 481.00p 768
19/06/2023 481.00p 485.00p 481.00p 481.00p 100
16/06/2023 481.00p 481.00p 478.00p 481.00p 363
15/06/2023 483.00p 487.53p 481.00p 481.00p 0
14/06/2023 483.00p 483.00p 477.00p 483.00p 2591
13/06/2023 483.00p 489.72p 476.28p 483.00p 3992
12/06/2023 478.00p 490.00p 478.00p 483.00p 1069
09/06/2023 478.00p 478.00p 476.00p 478.00p 23
08/06/2023 478.00p 478.29p 478.00p 478.00p 0
07/06/2023 475.00p 478.00p 475.00p 478.00p 24
06/06/2023 475.00p 478.00p 473.10p 478.00p 871
05/06/2023 475.00p 475.00p 470.79p 475.00p 25
02/06/2023 475.00p 480.00p 472.00p 475.00p 91
01/06/2023 472.00p 475.00p 470.00p 475.00p 1007
31/05/2023 477.00p 477.00p 466.00p 477.00p 83
30/05/2023 477.00p 477.00p 471.00p 477.00p 450
26/05/2023 477.00p 486.00p 477.00p 477.00p 126
25/05/2023 477.00p 477.00p 467.27p 477.00p 107
24/05/2023 477.00p 486.10p 476.00p 477.00p 2203
23/05/2023 477.00p 478.00p 465.00p 477.00p 2655
22/05/2023 477.00p 477.00p 466.60p 477.00p 3656
19/05/2023 477.00p 478.00p 477.00p 477.00p 0
18/05/2023 477.00p 477.00p 467.00p 477.00p 666
17/05/2023 464.00p 479.00p 464.00p 477.00p 4006
16/05/2023 466.00p 466.00p 464.51p 466.00p 539
15/05/2023 464.00p 468.00p 462.00p 466.00p 3867
12/05/2023 460.00p 464.00p 460.00p 464.00p 10000
11/05/2023 460.00p 467.00p 460.00p 460.00p 260
10/05/2023 454.00p 467.00p 454.00p 460.00p 2120
09/05/2023 460.00p 467.00p 452.32p 460.00p 1509
05/05/2023 460.00p 467.00p 460.00p 460.00p 1471
04/05/2023 460.00p 463.20p 460.00p 460.00p 0
03/05/2023 472.00p 472.00p 458.00p 460.00p 7017
02/05/2023 472.00p 478.00p 463.00p 472.00p 148
28/04/2023 472.00p 472.00p 463.00p 472.00p 1052
27/04/2023 472.00p 475.27p 472.00p 472.00p 0
26/04/2023 477.00p 483.00p 472.00p 472.00p 2885
25/04/2023 477.00p 477.00p 471.11p 477.00p 61
24/04/2023 477.00p 483.50p 477.00p 477.00p 436
21/04/2023 477.00p 483.72p 477.00p 477.00p 3296
20/04/2023 477.00p 477.00p 470.00p 477.00p 35000
19/04/2023 477.00p 483.72p 477.00p 477.00p 448
18/04/2023 485.00p 485.00p 476.60p 477.00p 5382
17/04/2023 472.00p 485.00p 472.00p 485.00p 44
14/04/2023 469.00p 483.00p 465.00p 469.00p 6529
13/04/2023 469.00p 475.00p 469.00p 469.00p 255
12/04/2023 469.00p 474.90p 469.00p 469.00p 415
11/04/2023 469.00p 469.00p 461.80p 469.00p 2
06/04/2023 473.00p 473.00p 462.00p 469.00p 1794
05/04/2023 473.00p 479.90p 473.00p 473.00p 1025
04/04/2023 473.00p 473.00p 465.10p 473.00p 82
03/04/2023 476.00p 484.00p 463.00p 473.00p 3534
31/03/2023 462.00p 485.00p 462.00p 476.00p 3026
30/03/2023 457.00p 463.84p 451.00p 462.00p 14015
29/03/2023 459.00p 460.00p 454.00p 457.00p 2720
28/03/2023 470.00p 470.00p 457.00p 459.00p 13377
27/03/2023 486.00p 486.00p 470.00p 470.00p 6461
24/03/2023 470.00p 489.11p 474.91p 486.00p 0
23/03/2023 481.00p 481.00p 474.00p 476.00p 6031
22/03/2023 481.00p 490.00p 473.00p 481.00p 218
21/03/2023 483.00p 484.00p 473.00p 481.00p 1903
20/03/2023 495.00p 495.00p 479.00p 483.00p 4602
17/03/2023 495.00p 499.00p 485.00p 495.00p 182
16/03/2023 495.00p 495.00p 493.90p 495.00p 3022
15/03/2023 493.00p 495.00p 482.25p 495.00p 6325
14/03/2023 493.00p 496.78p 493.00p 493.00p 0
13/03/2023 493.00p 493.00p 481.03p 493.00p 892
10/03/2023 493.00p 493.00p 493.00p 493.00p 423
09/03/2023 493.00p 493.00p 476.00p 493.00p 1956
08/03/2023 493.00p 496.78p 493.00p 493.00p 0
07/03/2023 493.00p 499.00p 478.00p 493.00p 1532
06/03/2023 493.00p 500.00p 482.00p 493.00p 1558
03/03/2023 493.00p 493.00p 478.50p 493.00p 278
02/03/2023 493.00p 503.20p 481.00p 493.00p 934
01/03/2023 493.00p 493.00p 487.00p 493.00p 5
28/02/2023 490.00p 493.00p 479.00p 493.00p 8103
27/02/2023 495.00p 495.00p 481.00p 490.00p 2700
24/02/2023 495.00p 499.00p 495.00p 495.00p 100
23/02/2023 502.50p 506.65p 495.00p 495.00p 195
22/02/2023 500.00p 507.00p 492.00p 502.50p 1069
21/02/2023 502.50p 513.00p 500.00p 500.00p 1517
20/02/2023 510.00p 517.00p 495.00p 502.50p 4057
17/02/2023 505.00p 510.00p 500.00p 510.00p 3400
16/02/2023 522.50p 522.50p 503.00p 510.00p 2101
15/02/2023 530.00p 530.00p 520.40p 530.00p 4516
14/02/2023 530.00p 530.00p 524.00p 530.00p 880
13/02/2023 530.00p 530.00p 520.00p 530.00p 1067
10/02/2023 530.00p 530.00p 525.00p 530.00p 1105
09/02/2023 530.00p 530.00p 520.00p 530.00p 2132
08/02/2023 530.00p 537.00p 530.00p 530.00p 1094
07/02/2023 530.00p 536.00p 522.00p 530.00p 30
06/02/2023 530.00p 530.00p 520.00p 530.00p 1168
03/02/2023 510.00p 529.80p 510.00p 525.00p 3594
02/02/2023 550.00p 570.00p 490.00p 510.00p 12728
01/02/2023 505.00p 545.00p 505.00p 535.00p 10538
31/01/2023 510.00p 510.00p 502.00p 505.00p 311
30/01/2023 505.00p 519.00p 502.00p 510.00p 1659
27/01/2023 495.00p 509.00p 495.00p 505.00p 557
26/01/2023 495.00p 509.00p 495.00p 499.00p 46
25/01/2023 499.00p 499.00p 490.25p 499.00p 12
24/01/2023 499.00p 509.00p 499.00p 499.00p 343
23/01/2023 499.00p 509.00p 495.20p 499.00p 8878
20/01/2023 499.00p 509.00p 499.00p 499.00p 300
19/01/2023 499.00p 504.00p 499.00p 499.00p 0
18/01/2023 499.00p 510.00p 491.00p 499.00p 2702
17/01/2023 499.00p 504.00p 488.44p 499.00p 265
16/01/2023 500.00p 500.00p 488.44p 499.00p 1716
13/01/2023 500.00p 503.33p 500.00p 500.00p 0
12/01/2023 500.00p 504.00p 491.00p 500.00p 1078
11/01/2023 500.00p 504.00p 500.00p 500.00p 4
10/01/2023 500.00p 500.00p 490.00p 500.00p 6
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

*Close Price adjusted for both dividends and splits