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 |
|---|---|---|---|---|---|
| 21/01/2022 | 617.50p | 619.15p | 610.00p | 617.50p | 4448 |
| 20/01/2022 | 617.50p | 617.50p | 610.00p | 617.50p | 1554 |
| 19/01/2022 | 617.50p | 625.00p | 611.56p | 617.50p | 3785 |
| 18/01/2022 | 615.00p | 619.50p | 615.00p | 617.50p | 546 |
| 17/01/2022 | 615.00p | 619.50p | 615.00p | 617.50p | 93 |
| 14/01/2022 | 617.50p | 619.75p | 613.00p | 617.50p | 1354 |
| 13/01/2022 | 617.50p | 624.00p | 613.00p | 617.50p | 2573 |
| 12/01/2022 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 10/01/2022 | 627.50p | 631.00p | 610.20p | 620.00p | 8306 |
| 07/01/2022 | 627.50p | 631.00p | 627.50p | 627.50p | 444 |
| 06/01/2022 | 627.50p | 631.10p | 627.50p | 627.50p | 157 |
| 05/01/2022 | 627.50p | 634.85p | 622.85p | 625.00p | 4152 |
| 04/01/2022 | 620.00p | 634.85p | 620.00p | 627.50p | 7333 |
| 03/01/2022 | 620.00p | 629.60p | 620.00p | 620.00p | 159 |
| 31/12/2021 | 620.00p | 629.60p | 620.00p | 620.00p | 159 |
| 30/12/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 29/12/2021 | 620.00p | 629.60p | 613.47p | 620.00p | 1172 |
| 28/12/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 27/12/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 24/12/2021 | 620.00p | 620.00p | 620.00p | 620.00p | 0 |
| 23/12/2021 | 617.50p | 630.00p | 617.50p | 620.00p | 420 |
| 22/12/2021 | 605.00p | 620.00p | 605.00p | 617.50p | 4792 |
| 21/12/2021 | 605.00p | 605.00p | 603.50p | 605.00p | 546 |
| 20/12/2021 | 610.00p | 610.00p | 602.50p | 605.00p | 92 |
| 17/12/2021 | 610.00p | 610.00p | 605.00p | 605.00p | 0 |
| 16/12/2021 | 602.50p | 609.25p | 602.50p | 605.00p | 5122 |
| 15/12/2021 | 602.50p | 604.00p | 598.00p | 602.50p | 7001 |
| 14/12/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 271 |
| 13/12/2021 | 602.50p | 602.50p | 597.60p | 602.50p | 19 |
| 10/12/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 09/12/2021 | 602.50p | 602.50p | 597.55p | 602.50p | 480 |
| 08/12/2021 | 602.50p | 606.00p | 597.00p | 602.50p | 6447 |
| 07/12/2021 | 602.50p | 604.00p | 597.00p | 602.50p | 373 |
| 06/12/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 03/12/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 451 |
| 02/12/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 368 |
| 01/12/2021 | 602.50p | 602.50p | 597.00p | 602.50p | 2642 |
| 30/11/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 29/11/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 246 |
| 26/11/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 433 |
| 25/11/2021 | 597.50p | 602.50p | 597.50p | 602.50p | 0 |
| 24/11/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 81 |
| 23/11/2021 | 602.50p | 604.00p | 602.50p | 602.50p | 365 |
| 22/11/2021 | 602.50p | 604.90p | 595.00p | 602.50p | 1250 |
| 19/11/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 18/11/2021 | 602.50p | 602.50p | 597.00p | 602.50p | 208 |
| 17/11/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 163 |
| 16/11/2021 | 602.50p | 605.00p | 600.00p | 602.50p | 12164 |
| 15/11/2021 | 602.50p | 605.00p | 597.15p | 602.50p | 2508 |
| 12/11/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 600 |
| 11/11/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 560 |
| 10/11/2021 | 602.50p | 605.00p | 597.15p | 602.50p | 370 |
| 09/11/2021 | 602.50p | 602.50p | 597.00p | 602.50p | 207 |
| 08/11/2021 | 602.50p | 605.00p | 600.00p | 602.50p | 400 |
| 05/11/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 980 |
| 04/11/2021 | 602.50p | 605.00p | 596.01p | 602.50p | 329 |
| 03/11/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 02/11/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 01/11/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 29/10/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 330 |
| 28/10/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 85 |
| 27/10/2021 | 602.50p | 605.00p | 602.50p | 602.50p | 50 |
| 26/10/2021 | 602.50p | 602.50p | 596.01p | 602.50p | 1092 |
| 25/10/2021 | 602.50p | 602.50p | 596.01p | 602.50p | 186 |
| 22/10/2021 | 602.50p | 605.00p | 596.50p | 602.50p | 11072 |
| 21/10/2021 | 602.50p | 602.50p | 596.00p | 602.50p | 1285 |
| 20/10/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 19/10/2021 | 602.50p | 602.50p | 600.00p | 602.50p | 9000 |
| 18/10/2021 | 602.50p | 602.50p | 596.00p | 602.50p | 750 |
| 15/10/2021 | 602.50p | 606.25p | 595.15p | 602.50p | 2870 |
| 14/10/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 13/10/2021 | 602.50p | 602.50p | 595.15p | 602.50p | 111000 |
| 12/10/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 11/10/2021 | 602.50p | 602.50p | 602.50p | 602.50p | 0 |
| 08/10/2021 | 602.50p | 602.50p | 595.15p | 602.50p | 1198 |
| 07/10/2021 | 600.00p | 610.00p | 595.15p | 602.50p | 1688 |
| 06/10/2021 | 600.00p | 605.00p | 600.00p | 600.00p | 447 |
| 05/10/2021 | 595.00p | 600.00p | 591.01p | 600.00p | 7842 |
| 04/10/2021 | 592.50p | 598.00p | 588.00p | 595.00p | 9866 |
| 01/10/2021 | 592.50p | 597.00p | 590.00p | 592.50p | 4959 |
| 30/09/2021 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 29/09/2021 | 592.50p | 597.00p | 592.50p | 592.50p | 218 |
| 28/09/2021 | 592.50p | 595.00p | 590.00p | 592.50p | 11028 |
| 27/09/2021 | 592.50p | 592.50p | 586.30p | 592.50p | 632 |
| 24/09/2021 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 23/09/2021 | 592.50p | 597.00p | 592.50p | 592.50p | 1061 |
| 22/09/2021 | 592.50p | 597.00p | 590.00p | 592.50p | 2820 |
| 21/09/2021 | 592.50p | 597.00p | 590.00p | 592.50p | 589 |
| 20/09/2021 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 17/09/2021 | 592.50p | 597.00p | 587.50p | 592.50p | 2801 |
| 16/09/2021 | 592.50p | 598.50p | 590.00p | 592.50p | 53 |
| 15/09/2021 | 592.50p | 592.50p | 587.50p | 592.50p | 1067 |
| 14/09/2021 | 592.50p | 592.50p | 592.50p | 592.50p | 0 |
| 13/09/2021 | 600.00p | 607.50p | 590.00p | 592.50p | 3065 |
| 10/09/2021 | 600.00p | 609.00p | 591.00p | 600.00p | 6022 |
| 09/09/2021 | 600.00p | 609.00p | 600.00p | 600.00p | 50 |
| 08/09/2021 | 600.00p | 609.00p | 590.20p | 600.00p | 841 |
| 07/09/2021 | 600.00p | 609.00p | 590.20p | 600.00p | 1147 |
| 06/09/2021 | 600.00p | 609.00p | 590.20p | 600.00p | 1946 |
| 03/09/2021 | 600.00p | 609.00p | 590.20p | 600.00p | 308 |
| 02/09/2021 | 600.00p | 609.00p | 600.00p | 600.00p | 409 |
| 01/09/2021 | 600.00p | 608.75p | 590.20p | 600.00p | 445 |
| 31/08/2021 | 600.00p | 609.75p | 590.20p | 600.00p | 2649 |
| 30/08/2021 | 600.00p | 609.80p | 600.00p | 600.00p | 383 |
| 27/08/2021 | 600.00p | 609.80p | 600.00p | 600.00p | 383 |
| 26/08/2021 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/08/2021 | 597.50p | 600.00p | 595.00p | 600.00p | 0 |
| 24/08/2021 | 595.00p | 599.90p | 595.00p | 595.00p | 21411 |
| 23/08/2021 | 595.00p | 597.50p | 590.10p | 595.00p | 7556 |
| 20/08/2021 | 595.00p | 595.00p | 590.10p | 595.00p | 11720 |
| 19/08/2021 | 590.00p | 600.00p | 590.00p | 595.00p | 971 |
| 18/08/2021 | 590.00p | 595.00p | 586.20p | 590.00p | 515 |
| 17/08/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 125 |
| 16/08/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 8 |
| 13/08/2021 | 590.00p | 595.00p | 586.20p | 590.00p | 1168 |
| 12/08/2021 | 590.00p | 599.00p | 586.00p | 590.00p | 10612 |
| 11/08/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 160 |
| 10/08/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 1 |
| 09/08/2021 | 590.00p | 590.00p | 580.20p | 590.00p | 1 |
| 06/08/2021 | 590.00p | 590.00p | 590.00p | 590.00p | 0 |
| 05/08/2021 | 590.00p | 599.00p | 586.00p | 590.00p | 507 |
| 04/08/2021 | 590.00p | 595.00p | 590.00p | 590.00p | 120 |
| 03/08/2021 | 590.00p | 600.00p | 590.00p | 590.00p | 30000 |
| 02/08/2021 | 590.00p | 599.00p | 585.00p | 590.00p | 4350 |
| 30/07/2021 | 585.00p | 600.00p | 585.00p | 590.00p | 6600 |
| 29/07/2021 | 587.50p | 589.40p | 579.79p | 585.00p | 4655 |
| 28/07/2021 | 587.50p | 587.50p | 580.15p | 587.50p | 448 |
| 27/07/2021 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 26/07/2021 | 582.50p | 585.00p | 582.50p | 585.00p | 0 |
| 23/07/2021 | 582.50p | 587.40p | 580.10p | 585.00p | 369 |
| 22/07/2021 | 585.00p | 588.50p | 580.00p | 585.00p | 191 |
| 21/07/2021 | 585.00p | 585.00p | 580.20p | 585.00p | 97 |
| 20/07/2021 | 585.00p | 585.00p | 580.00p | 585.00p | 91 |
| 19/07/2021 | 585.00p | 585.00p | 580.00p | 585.00p | 91 |
| 16/07/2021 | 585.00p | 585.00p | 580.00p | 585.00p | 2500 |
| 15/07/2021 | 585.00p | 588.50p | 580.20p | 585.00p | 1466 |
| 14/07/2021 | 585.00p | 588.50p | 585.00p | 585.00p | 4 |
| 13/07/2021 | 585.00p | 588.75p | 585.00p | 585.00p | 332 |
| 12/07/2021 | 585.00p | 585.00p | 585.00p | 585.00p | 0 |
| 09/07/2021 | 582.50p | 585.00p | 582.50p | 585.00p | 0 |
| 08/07/2021 | 582.50p | 588.89p | 580.00p | 585.00p | 8209 |
| 07/07/2021 | 582.50p | 588.89p | 582.50p | 585.00p | 350 |
| 06/07/2021 | 592.50p | 596.10p | 585.00p | 585.00p | 501 |
| 05/07/2021 | 595.00p | 600.00p | 585.15p | 592.50p | 5853 |
| 02/07/2021 | 595.00p | 600.00p | 593.50p | 595.00p | 10637 |
| 01/07/2021 | 595.00p | 600.00p | 595.00p | 595.00p | 332 |
| 30/06/2021 | 595.00p | 600.00p | 593.50p | 595.00p | 918 |
| 29/06/2021 | 595.00p | 600.00p | 590.00p | 595.00p | 23823 |
| 28/06/2021 | 587.50p | 600.00p | 585.11p | 595.00p | 1897 |
| 25/06/2021 | 585.00p | 590.00p | 583.00p | 585.00p | 3940 |
| 24/06/2021 | 585.00p | 590.00p | 582.00p | 585.00p | 225 |
| 23/06/2021 | 582.50p | 585.00p | 582.50p | 585.00p | 10000 |
| 22/06/2021 | 582.50p | 589.70p | 582.50p | 582.50p | 1299 |
| 21/06/2021 | 575.00p | 582.50p | 575.00p | 582.50p | 8189 |
| 18/06/2021 | 570.00p | 579.90p | 570.00p | 575.00p | 6247 |
| 17/06/2021 | 565.00p | 574.80p | 565.00p | 565.00p | 345 |
| 16/06/2021 | 565.00p | 565.00p | 565.00p | 565.00p | 5000 |
| 15/06/2021 | 560.00p | 575.00p | 560.00p | 565.00p | 2500 |
| 14/06/2021 | 560.00p | 569.00p | 556.00p | 560.00p | 2513 |
| 11/06/2021 | 560.00p | 570.00p | 555.00p | 560.00p | 20189 |
| 10/06/2021 | 557.50p | 565.00p | 550.00p | 560.00p | 50541 |
| 09/06/2021 | 557.50p | 557.50p | 550.00p | 550.00p | 3247 |
| 08/06/2021 | 557.50p | 570.00p | 557.50p | 557.50p | 1692 |
| 07/06/2021 | 552.50p | 565.00p | 551.05p | 557.50p | 6667 |
| 04/06/2021 | 540.00p | 555.00p | 540.00p | 552.50p | 10039 |
| 03/06/2021 | 540.00p | 549.80p | 533.00p | 540.00p | 2440 |
| 02/06/2021 | 540.00p | 552.00p | 540.00p | 545.00p | 1500 |
| 01/06/2021 | 540.00p | 550.00p | 540.00p | 540.00p | 1634 |
| 31/05/2021 | 540.00p | 549.80p | 540.00p | 540.00p | 280 |
| 28/05/2021 | 540.00p | 549.80p | 540.00p | 540.00p | 280 |
| 27/05/2021 | 540.00p | 550.00p | 540.00p | 540.00p | 220 |
| 26/05/2021 | 537.50p | 545.00p | 537.50p | 540.00p | 1467 |
| 25/05/2021 | 525.00p | 540.00p | 525.00p | 537.50p | 5475 |
| 24/05/2021 | 522.50p | 530.00p | 515.40p | 525.00p | 7791 |
| 21/05/2021 | 522.50p | 522.50p | 522.50p | 522.50p | 0 |
| 20/05/2021 | 522.50p | 527.00p | 515.30p | 522.50p | 411 |
| 19/05/2021 | 522.50p | 527.00p | 522.50p | 522.50p | 1200 |
| 18/05/2021 | 522.50p | 527.00p | 522.50p | 522.50p | 1089 |
| 17/05/2021 | 522.50p | 528.00p | 522.50p | 522.50p | 4000 |
| 14/05/2021 | 522.50p | 528.50p | 522.50p | 522.50p | 1327 |
| 13/05/2021 | 522.50p | 529.85p | 515.15p | 522.50p | 2469 |
| 12/05/2021 | 522.50p | 522.50p | 515.15p | 522.50p | 499 |
| 11/05/2021 | 522.50p | 524.00p | 515.00p | 522.50p | 3624 |
| 10/05/2021 | 522.50p | 529.85p | 515.00p | 522.50p | 1767 |
| 07/05/2021 | 522.50p | 529.85p | 515.00p | 522.50p | 19838 |
| 06/05/2021 | 522.50p | 529.85p | 515.00p | 522.50p | 3506 |
| 05/05/2021 | 535.00p | 535.00p | 520.00p | 522.50p | 7393 |
| 04/05/2021 | 535.00p | 539.90p | 535.00p | 535.00p | 90 |
| 03/05/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 30/04/2021 | 535.00p | 535.00p | 535.00p | 535.00p | 0 |
| 29/04/2021 | 535.00p | 539.90p | 534.00p | 535.00p | 1873 |
| 28/04/2021 | 535.00p | 535.00p | 530.50p | 535.00p | 893 |
| 27/04/2021 | 532.50p | 535.00p | 532.50p | 535.00p | 1292 |
| 26/04/2021 | 535.00p | 535.00p | 530.20p | 535.00p | 2200 |
| 23/04/2021 | 535.00p | 535.00p | 530.50p | 535.00p | 28 |
| 22/04/2021 | 535.00p | 535.00p | 534.00p | 535.00p | 9 |
| 21/04/2021 | 535.00p | 535.00p | 530.20p | 535.00p | 594 |
| 20/04/2021 | 532.50p | 535.00p | 530.99p | 535.00p | 212 |
| 19/04/2021 | 532.50p | 532.50p | 525.75p | 532.50p | 2511 |
| 16/04/2021 | 532.50p | 535.00p | 526.22p | 532.50p | 5215 |
*Close Price adjusted for both dividends and splits