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 |
|---|---|---|---|---|---|
| 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 |
| 30/03/2022 | 617.50p | 625.00p | 617.50p | 617.50p | 180 |
| 29/03/2022 | 617.50p | 625.00p | 614.50p | 617.50p | 358 |
| 28/03/2022 | 615.00p | 625.00p | 615.00p | 617.50p | 1491 |
| 25/03/2022 | 605.00p | 619.00p | 605.00p | 615.00p | 3750 |
| 24/03/2022 | 605.00p | 610.00p | 605.00p | 605.00p | 142 |
| 23/03/2022 | 605.00p | 610.00p | 605.00p | 605.00p | 300 |
| 22/03/2022 | 605.00p | 610.00p | 604.00p | 605.00p | 342 |
| 21/03/2022 | 605.00p | 609.50p | 604.00p | 605.00p | 602 |
| 18/03/2022 | 605.00p | 609.50p | 600.00p | 605.00p | 231 |
| 17/03/2022 | 605.00p | 609.00p | 603.00p | 605.00p | 2750 |
| 16/03/2022 | 605.00p | 605.00p | 603.05p | 605.00p | 1028 |
| 15/03/2022 | 605.00p | 609.00p | 605.00p | 605.00p | 324 |
| 14/03/2022 | 605.00p | 609.00p | 603.00p | 605.00p | 1251 |
| 11/03/2022 | 580.00p | 610.00p | 580.00p | 605.00p | 10584 |
| 10/03/2022 | 575.00p | 585.00p | 575.00p | 577.50p | 1469 |
| 09/03/2022 | 572.50p | 580.00p | 572.50p | 575.00p | 5191 |
| 08/03/2022 | 572.50p | 580.00p | 570.00p | 572.50p | 2381 |
| 07/03/2022 | 610.00p | 610.00p | 561.00p | 572.50p | 12823 |
| 04/03/2022 | 615.00p | 617.00p | 600.00p | 610.00p | 4500 |
| 03/03/2022 | 615.00p | 615.00p | 605.20p | 615.00p | 206 |
| 02/03/2022 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 01/03/2022 | 615.00p | 618.00p | 607.00p | 615.00p | 1896 |
| 28/02/2022 | 615.00p | 618.00p | 605.20p | 615.00p | 584 |
| 25/02/2022 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 24/02/2022 | 620.00p | 620.00p | 610.00p | 615.00p | 2019 |
| 23/02/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 22/02/2022 | 620.00p | 621.00p | 620.00p | 620.00p | 38 |
| 21/02/2022 | 620.00p | 620.00p | 616.00p | 620.00p | 56413 |
| 18/02/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 17/02/2022 | 620.00p | 621.95p | 616.00p | 620.00p | 1350 |
| 16/02/2022 | 620.00p | 622.90p | 615.80p | 620.00p | 401 |
| 15/02/2022 | 620.00p | 624.80p | 617.50p | 620.00p | 9719 |
| 14/02/2022 | 620.00p | 624.80p | 620.00p | 620.00p | 720 |
| 11/02/2022 | 617.50p | 624.70p | 617.50p | 620.00p | 887 |
| 10/02/2022 | 617.50p | 622.75p | 617.50p | 617.50p | 207 |
| 09/02/2022 | 615.00p | 624.40p | 607.50p | 617.50p | 3144 |
| 08/02/2022 | 615.00p | 617.00p | 607.25p | 615.00p | 277 |
| 07/02/2022 | 615.00p | 617.00p | 605.00p | 615.00p | 1573 |
| 04/02/2022 | 615.00p | 617.00p | 607.00p | 615.00p | 281 |
| 03/02/2022 | 615.00p | 617.00p | 615.00p | 615.00p | 646 |
| 02/02/2022 | 615.00p | 617.00p | 607.00p | 615.00p | 502 |
| 01/02/2022 | 615.00p | 617.00p | 606.20p | 615.00p | 2710 |
| 31/01/2022 | 615.00p | 615.00p | 615.00p | 615.00p | 0 |
| 28/01/2022 | 615.00p | 617.00p | 615.00p | 615.00p | 1806 |
| 27/01/2022 | 617.50p | 617.50p | 610.00p | 615.00p | 412 |
| 26/01/2022 | 617.50p | 617.50p | 617.50p | 617.50p | 0 |
| 25/01/2022 | 617.50p | 618.90p | 617.50p | 617.50p | 402 |
| 24/01/2022 | 617.50p | 618.90p | 610.15p | 617.50p | 2186 |
*Close Price adjusted for both dividends and splits