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
15/04/2021 540.00p 540.00p 522.00p 532.50p 32626
14/04/2021 540.00p 540.80p 540.00p 540.00p 257
13/04/2021 540.00p 544.00p 530.44p 540.00p 4294
12/04/2021 535.00p 545.00p 530.20p 540.00p 2712
09/04/2021 532.50p 540.00p 528.90p 535.00p 12166
08/04/2021 530.00p 539.20p 528.90p 532.50p 8843
07/04/2021 527.50p 539.00p 521.11p 530.00p 8517
06/04/2021 527.50p 534.20p 521.11p 527.50p 1092
05/04/2021 527.50p 534.20p 521.10p 527.50p 1529
02/04/2021 527.50p 534.20p 521.10p 527.50p 1529
01/04/2021 527.50p 534.20p 521.10p 527.50p 1529
31/03/2021 525.00p 534.20p 521.10p 527.50p 3476
30/03/2021 525.00p 534.20p 524.35p 527.50p 7609
29/03/2021 520.00p 534.20p 520.00p 525.00p 3031
26/03/2021 520.00p 528.99p 520.00p 520.00p 840
25/03/2021 520.00p 528.99p 520.00p 520.00p 240
24/03/2021 517.50p 530.00p 515.00p 520.00p 10492
23/03/2021 520.00p 529.20p 520.00p 520.00p 1882
22/03/2021 520.00p 529.20p 514.00p 520.00p 1232
19/03/2021 520.00p 520.00p 520.00p 520.00p 0
18/03/2021 520.00p 529.20p 520.00p 520.00p 132
17/03/2021 520.00p 529.20p 520.00p 520.00p 1
16/03/2021 520.00p 520.00p 520.00p 520.00p 0
15/03/2021 520.00p 529.20p 513.22p 520.00p 1458
12/03/2021 517.50p 529.20p 513.20p 520.00p 4272
11/03/2021 517.50p 528.75p 517.50p 520.00p 17
10/03/2021 517.50p 528.75p 517.50p 517.50p 78
09/03/2021 517.50p 528.75p 517.50p 517.50p 262
08/03/2021 517.50p 517.50p 517.50p 517.50p 0
05/03/2021 517.50p 517.50p 517.50p 517.50p 0
04/03/2021 517.50p 528.75p 510.00p 517.50p 708583
03/03/2021 517.50p 528.75p 517.50p 517.50p 26
02/03/2021 517.50p 517.50p 505.25p 517.50p 708
01/03/2021 517.50p 517.50p 505.25p 517.50p 595
26/02/2021 522.50p 522.50p 510.20p 517.50p 652
25/02/2021 522.50p 530.00p 515.15p 522.50p 1395
24/02/2021 522.50p 529.25p 522.50p 522.50p 93
23/02/2021 522.50p 529.00p 515.15p 522.50p 51983
22/02/2021 530.00p 534.50p 522.50p 522.50p 936
19/02/2021 530.00p 534.50p 530.00p 530.00p 230
18/02/2021 530.00p 534.50p 525.10p 530.00p 768
17/02/2021 530.00p 535.00p 525.00p 530.00p 6196
16/02/2021 530.00p 534.50p 530.00p 530.00p 196
15/02/2021 530.00p 534.50p 530.00p 530.00p 3044
12/02/2021 530.00p 534.50p 525.00p 530.00p 1246
11/02/2021 530.00p 534.50p 525.10p 530.00p 1740
10/02/2021 530.00p 534.50p 525.10p 530.00p 257
09/02/2021 530.00p 534.50p 525.10p 530.00p 105
08/02/2021 530.00p 535.00p 525.10p 530.00p 3136
05/02/2021 532.50p 534.89p 525.10p 530.00p 2842
04/02/2021 532.50p 537.00p 532.50p 532.50p 200
03/02/2021 535.00p 539.89p 530.00p 532.50p 941
02/02/2021 535.00p 539.89p 535.00p 535.00p 237
01/02/2021 535.00p 539.89p 535.00p 535.00p 938
29/01/2021 535.00p 539.89p 535.00p 535.00p 1616
28/01/2021 537.50p 539.89p 530.15p 535.00p 416
27/01/2021 537.50p 544.84p 537.50p 537.50p 464
26/01/2021 535.00p 537.50p 535.00p 537.50p 4856
25/01/2021 535.00p 539.50p 535.00p 535.00p 722
22/01/2021 535.00p 539.50p 535.00p 535.00p 42
21/01/2021 537.50p 544.84p 535.00p 535.00p 857
20/01/2021 537.50p 544.70p 531.00p 537.50p 1114
19/01/2021 540.00p 549.60p 537.50p 537.50p 1144
18/01/2021 540.00p 549.60p 540.00p 540.00p 358
15/01/2021 530.00p 550.00p 530.00p 540.00p 1311
14/01/2021 530.00p 539.60p 530.00p 530.00p 2193
13/01/2021 530.00p 539.00p 525.00p 530.00p 6766
12/01/2021 530.00p 539.00p 530.00p 530.00p 231
11/01/2021 530.00p 539.60p 530.00p 530.00p 851
08/01/2021 530.00p 539.00p 530.00p 530.00p 100
07/01/2021 530.00p 534.00p 530.00p 530.00p 418
06/01/2021 527.50p 534.00p 516.00p 530.00p 2845
05/01/2021 527.50p 527.50p 515.00p 527.50p 4100
04/01/2021 527.50p 538.00p 518.00p 527.50p 1073
01/01/2021 527.50p 527.50p 527.50p 527.50p 0
31/12/2020 527.50p 527.50p 527.50p 527.50p 0
30/12/2020 527.50p 538.75p 527.50p 527.50p 35
29/12/2020 517.50p 539.50p 517.50p 527.50p 2644
28/12/2020 517.50p 517.50p 517.50p 517.50p 2160
25/12/2020 517.50p 517.50p 517.50p 517.50p 2160
24/12/2020 517.50p 517.50p 517.50p 517.50p 2160
23/12/2020 517.50p 517.50p 517.50p 517.50p 1800
22/12/2020 515.00p 523.00p 513.40p 517.50p 700
21/12/2020 517.50p 523.00p 513.40p 515.00p 1524
18/12/2020 517.50p 517.50p 516.00p 517.50p 1730
17/12/2020 512.50p 523.75p 503.25p 517.50p 561
16/12/2020 510.00p 524.07p 510.00p 512.50p 1401
15/12/2020 510.00p 518.00p 503.00p 510.00p 15636
14/12/2020 510.00p 517.00p 502.60p 510.00p 1393
11/12/2020 510.00p 519.60p 502.60p 510.00p 1939
10/12/2020 517.50p 519.60p 502.60p 510.00p 336
09/12/2020 517.50p 525.00p 517.50p 517.50p 1000
08/12/2020 520.00p 520.00p 511.65p 517.50p 420
07/12/2020 520.00p 525.00p 520.00p 520.00p 3
04/12/2020 520.00p 520.00p 520.00p 520.00p 0
03/12/2020 520.00p 520.00p 520.00p 520.00p 0
02/12/2020 517.50p 524.55p 517.50p 520.00p 1250
01/12/2020 517.50p 517.50p 517.50p 517.50p 0
30/11/2020 515.00p 522.00p 505.60p 517.50p 10750
27/11/2020 517.50p 518.20p 505.60p 515.00p 979
26/11/2020 512.50p 520.00p 512.50p 517.50p 383
25/11/2020 510.00p 519.85p 506.00p 512.50p 1568
24/11/2020 510.00p 518.00p 510.00p 510.00p 193
23/11/2020 510.00p 518.00p 510.00p 510.00p 131
20/11/2020 507.50p 515.00p 500.45p 510.00p 910
19/11/2020 507.50p 507.50p 507.50p 507.50p 0
18/11/2020 507.50p 514.00p 507.50p 507.50p 569
17/11/2020 507.50p 514.00p 500.00p 507.50p 592
16/11/2020 517.50p 523.00p 500.15p 507.50p 3135
13/11/2020 517.50p 520.00p 511.00p 517.50p 1929
12/11/2020 517.50p 517.50p 514.50p 517.50p 1000
10/11/2020 517.50p 524.00p 512.00p 517.50p 5839
09/11/2020 517.50p 517.50p 517.50p 517.50p 0
06/11/2020 517.50p 524.00p 510.45p 517.50p 1466
05/11/2020 517.50p 524.00p 517.50p 517.50p 303
04/11/2020 517.50p 524.85p 510.45p 517.50p 500
03/11/2020 517.50p 524.00p 517.50p 517.50p 3907
02/11/2020 527.50p 534.85p 517.50p 517.50p 3640
30/10/2020 515.00p 530.00p 506.00p 527.50p 5578
29/10/2020 503.00p 520.00p 502.00p 515.00p 5138
28/10/2020 498.00p 510.00p 498.00p 503.00p 1957
27/10/2020 498.00p 499.96p 498.00p 498.00p 98
26/10/2020 498.00p 499.96p 497.05p 498.00p 1171
23/10/2020 498.00p 500.00p 497.00p 498.00p 299
22/10/2020 498.00p 499.96p 498.00p 498.00p 9
21/10/2020 498.00p 500.00p 496.00p 498.00p 125497
20/10/2020 495.00p 500.00p 495.00p 498.00p 229
19/10/2020 495.00p 500.00p 495.00p 495.00p 10977
16/10/2020 495.00p 496.00p 495.00p 495.00p 1300
15/10/2020 496.00p 500.00p 492.00p 496.00p 126702
14/10/2020 492.00p 500.00p 492.00p 496.00p 2055
13/10/2020 492.00p 498.00p 488.64p 492.00p 4419
12/10/2020 492.00p 504.33p 492.00p 492.00p 1502
09/10/2020 492.00p 498.00p 488.04p 492.00p 241
08/10/2020 491.00p 492.00p 486.38p 492.00p 100
07/10/2020 491.00p 497.86p 486.38p 491.00p 1719
06/10/2020 483.00p 497.86p 483.00p 491.00p 8041
05/10/2020 482.00p 485.64p 481.00p 483.00p 1028
02/10/2020 482.00p 485.52p 482.00p 482.00p 534
01/10/2020 484.00p 485.99p 482.00p 482.00p 1410
30/09/2020 480.00p 485.00p 476.76p 482.00p 858
29/09/2020 478.00p 486.00p 478.00p 480.00p 955
28/09/2020 478.00p 486.00p 472.88p 478.00p 2688
25/09/2020 478.00p 485.68p 478.00p 478.00p 100
24/09/2020 475.00p 479.50p 475.00p 478.00p 1815
23/09/2020 475.00p 475.00p 471.60p 475.00p 470
22/09/2020 475.00p 480.00p 475.00p 475.00p 273
21/09/2020 475.00p 479.80p 471.00p 475.00p 1463
18/09/2020 475.00p 476.90p 473.00p 475.00p 1335476
17/09/2020 475.00p 475.00p 475.00p 475.00p 0
16/09/2020 475.00p 477.00p 471.60p 475.00p 80415
15/09/2020 475.00p 475.00p 471.10p 475.00p 100
14/09/2020 475.00p 477.90p 471.10p 475.00p 958
11/09/2020 475.00p 475.00p 475.00p 475.00p 0
10/09/2020 475.00p 478.00p 475.00p 475.00p 207
09/09/2020 475.00p 475.00p 475.00p 475.00p 0
08/09/2020 475.00p 475.00p 475.00p 475.00p 2500
07/09/2020 476.00p 479.00p 475.00p 475.00p 522
04/09/2020 480.00p 480.00p 479.00p 480.00p 250
03/09/2020 480.00p 483.00p 480.00p 480.00p 1443
02/09/2020 480.00p 480.00p 478.20p 480.00p 637
01/09/2020 479.00p 483.00p 477.50p 479.00p 3125
31/08/2020 477.00p 483.00p 477.00p 479.00p 1200
28/08/2020 477.00p 483.00p 477.00p 479.00p 1200
27/08/2020 477.00p 477.00p 471.76p 477.00p 107
26/08/2020 477.00p 483.56p 477.00p 477.00p 3892
25/08/2020 470.00p 476.00p 469.60p 475.00p 3875
24/08/2020 463.00p 476.00p 461.32p 470.00p 3814
21/08/2020 463.00p 463.00p 459.55p 463.00p 420
20/08/2020 463.00p 469.16p 463.00p 463.00p 80
19/08/2020 458.00p 465.04p 458.00p 463.00p 1729
18/08/2020 458.00p 464.08p 456.00p 458.00p 1393
17/08/2020 458.00p 462.48p 458.00p 458.00p 213
14/08/2020 458.00p 462.48p 458.00p 458.00p 83
13/08/2020 458.00p 462.48p 458.00p 458.00p 650
12/08/2020 460.00p 460.00p 458.00p 458.00p 315
11/08/2020 454.00p 468.00p 454.00p 460.00p 16915
10/08/2020 452.00p 458.48p 452.00p 454.00p 3556
07/08/2020 455.00p 460.00p 446.14p 452.00p 1765
06/08/2020 459.00p 462.00p 450.00p 455.00p 791
05/08/2020 466.00p 466.00p 455.00p 459.00p 3402
04/08/2020 466.00p 469.04p 462.88p 466.00p 388
03/08/2020 465.00p 467.28p 465.00p 466.00p 1500
31/07/2020 468.00p 468.00p 462.00p 465.00p 1074
30/07/2020 470.00p 475.00p 468.00p 468.00p 1028
29/07/2020 470.00p 470.00p 470.00p 470.00p 0
28/07/2020 470.00p 476.00p 465.00p 470.00p 1135
27/07/2020 470.00p 470.00p 465.00p 470.00p 723
24/07/2020 470.00p 470.00p 470.00p 470.00p 0
23/07/2020 470.00p 470.00p 470.00p 470.00p 0
22/07/2020 470.00p 476.00p 465.00p 470.00p 816
21/07/2020 470.00p 476.00p 462.00p 470.00p 571
20/07/2020 470.00p 470.00p 470.00p 470.00p 0
17/07/2020 470.00p 470.00p 470.00p 470.00p 0
16/07/2020 470.00p 476.00p 463.76p 470.00p 397
15/07/2020 470.00p 476.24p 470.00p 470.00p 632
14/07/2020 470.00p 476.24p 470.00p 470.00p 131
13/07/2020 470.00p 476.24p 470.00p 470.00p 171
10/07/2020 470.00p 478.00p 470.00p 470.00p 436
09/07/2020 470.00p 478.00p 470.00p 470.00p 350

*Close Price adjusted for both dividends and splits