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
06/12/2019 475.00p 478.00p 475.00p 475.00p 195
05/12/2019 475.00p 475.00p 475.00p 475.00p 0
04/12/2019 476.00p 476.00p 475.00p 475.00p 0
03/12/2019 476.00p 476.00p 473.00p 476.00p 1400
02/12/2019 476.00p 476.00p 476.00p 476.00p 0
29/11/2019 475.00p 480.00p 470.00p 476.00p 2065
28/11/2019 475.00p 475.00p 475.00p 475.00p 0
27/11/2019 475.00p 475.00p 470.00p 475.00p 1853
26/11/2019 475.00p 475.00p 470.10p 475.00p 1963
25/11/2019 475.00p 475.00p 475.00p 475.00p 0
22/11/2019 475.00p 475.00p 475.00p 475.00p 0
21/11/2019 475.00p 480.00p 475.00p 475.00p 311
20/11/2019 475.00p 475.00p 472.00p 475.00p 1045
19/11/2019 463.00p 480.00p 463.00p 475.00p 4615
18/11/2019 463.00p 463.00p 459.22p 463.00p 1525
15/11/2019 460.00p 464.00p 460.00p 463.00p 600
14/11/2019 460.00p 460.00p 460.00p 460.00p 0
13/11/2019 458.00p 464.00p 452.12p 460.00p 1210
12/11/2019 458.00p 464.00p 458.00p 458.00p 266
11/11/2019 458.00p 458.00p 458.00p 458.00p 0
08/11/2019 458.00p 458.00p 458.00p 458.00p 0
07/11/2019 458.00p 458.00p 455.24p 458.00p 250
06/11/2019 458.00p 458.00p 458.00p 458.00p 2000
05/11/2019 458.00p 458.00p 455.24p 458.00p 266
04/11/2019 455.00p 464.00p 455.00p 458.00p 1188
01/11/2019 455.00p 455.00p 454.00p 455.00p 2200
31/10/2019 451.00p 453.94p 451.00p 451.00p 32
30/10/2019 449.00p 454.00p 449.00p 454.00p 1688
29/10/2019 449.00p 453.00p 449.00p 449.00p 44
28/10/2019 450.00p 452.00p 440.00p 448.00p 2644
25/10/2019 455.00p 455.00p 446.00p 450.00p 4762
24/10/2019 461.00p 461.00p 430.00p 455.00p 50000
23/10/2019 461.00p 461.00p 458.00p 461.00p 887
22/10/2019 459.00p 464.00p 459.00p 461.00p 1386
21/10/2019 459.00p 464.00p 455.00p 459.00p 1158
18/10/2019 459.00p 463.00p 454.00p 459.00p 6004
17/10/2019 459.00p 463.00p 459.00p 459.00p 646
16/10/2019 459.00p 459.00p 459.00p 459.00p 0
15/10/2019 459.00p 459.00p 454.00p 459.00p 4278
14/10/2019 459.00p 459.00p 455.70p 459.00p 132
11/10/2019 455.00p 464.00p 455.00p 459.00p 1784
10/10/2019 455.00p 460.00p 455.00p 455.00p 988
09/10/2019 455.00p 455.00p 450.00p 455.00p 46
08/10/2019 448.00p 455.00p 448.00p 455.00p 1977
07/10/2019 445.00p 450.00p 444.10p 448.00p 2442
04/10/2019 445.00p 445.00p 445.00p 445.00p 0
03/10/2019 445.00p 450.00p 445.00p 445.00p 800
02/10/2019 445.00p 445.00p 440.00p 445.00p 2300
01/10/2019 445.00p 450.00p 443.00p 445.00p 2077
30/09/2019 445.00p 445.00p 443.00p 445.00p 2672
27/09/2019 439.00p 445.40p 439.00p 445.00p 3529
26/09/2019 439.00p 442.00p 439.00p 439.00p 4650
25/09/2019 439.00p 439.00p 436.20p 439.00p 819
24/09/2019 439.00p 442.00p 439.00p 439.00p 427
23/09/2019 439.00p 442.00p 439.00p 439.00p 452
20/09/2019 439.00p 439.00p 439.00p 439.00p 0
19/09/2019 436.00p 439.00p 436.00p 439.00p 5000
18/09/2019 436.00p 436.00p 436.00p 436.00p 0
17/09/2019 432.00p 436.00p 430.84p 436.00p 1049
16/09/2019 432.00p 432.00p 430.84p 432.00p 352
13/09/2019 432.00p 432.00p 431.00p 431.00p 0
12/09/2019 432.00p 432.00p 430.84p 432.00p 80
11/09/2019 432.00p 433.96p 432.00p 432.00p 460
10/09/2019 431.00p 432.00p 431.00p 432.00p 0
09/09/2019 431.00p 431.00p 431.00p 431.00p 0
06/09/2019 432.00p 432.00p 430.00p 431.00p 2306
05/09/2019 432.00p 432.00p 432.00p 432.00p 0
04/09/2019 432.00p 432.00p 430.00p 432.00p 600
03/09/2019 432.00p 432.00p 432.00p 432.00p 0
02/09/2019 432.00p 432.00p 432.00p 432.00p 0
30/08/2019 432.00p 433.95p 432.00p 432.00p 46
29/08/2019 432.00p 432.00p 430.00p 432.00p 1489
28/08/2019 432.00p 433.96p 430.00p 432.00p 630
27/08/2019 432.00p 432.00p 432.00p 432.00p 0
23/08/2019 430.00p 432.00p 426.00p 432.00p 775
22/08/2019 429.00p 434.00p 429.00p 430.00p 1030
21/08/2019 429.00p 432.90p 429.00p 429.00p 150
20/08/2019 429.00p 433.00p 424.12p 429.00p 2096
19/08/2019 429.00p 433.00p 424.60p 429.00p 1008
16/08/2019 430.00p 433.00p 424.00p 429.00p 1633
15/08/2019 439.00p 439.00p 424.12p 430.00p 2272
14/08/2019 441.00p 441.00p 438.00p 439.00p 10000
13/08/2019 441.00p 442.80p 439.25p 441.00p 4146
12/08/2019 442.00p 442.00p 441.00p 441.00p 1196
09/08/2019 445.00p 445.00p 440.00p 442.00p 1019
08/08/2019 445.00p 448.00p 444.00p 445.00p 1611
07/08/2019 447.00p 448.00p 445.00p 445.00p 10350
06/08/2019 447.00p 449.00p 440.00p 447.00p 863
05/08/2019 447.00p 447.00p 447.00p 447.00p 3800
02/08/2019 447.00p 447.00p 447.00p 447.00p 0
01/08/2019 445.00p 450.00p 440.00p 447.00p 5001
31/07/2019 444.00p 450.00p 437.80p 445.00p 742
30/07/2019 444.00p 449.50p 440.00p 444.00p 1216
29/07/2019 444.00p 449.50p 444.00p 444.00p 45
26/07/2019 444.00p 449.50p 444.00p 444.00p 350
25/07/2019 444.00p 444.00p 444.00p 444.00p 0
24/07/2019 445.00p 448.00p 444.00p 444.00p 543
23/07/2019 445.00p 450.00p 436.18p 445.00p 1001
22/07/2019 445.00p 449.00p 445.00p 445.00p 838
19/07/2019 445.00p 449.00p 436.00p 445.00p 1429
18/07/2019 447.00p 447.00p 436.00p 445.00p 2522
17/07/2019 447.00p 447.00p 440.00p 447.00p 1137
16/07/2019 447.00p 447.00p 440.00p 447.00p 498
15/07/2019 450.00p 452.50p 440.00p 447.00p 1295
12/07/2019 450.00p 452.50p 440.00p 450.00p 516
11/07/2019 450.00p 452.50p 450.00p 450.00p 500
10/07/2019 450.00p 450.00p 450.00p 450.00p 0
09/07/2019 450.00p 450.00p 442.50p 450.00p 50000
08/07/2019 450.00p 452.86p 440.00p 450.00p 1098
05/07/2019 450.00p 450.00p 440.00p 450.00p 258
04/07/2019 452.00p 452.50p 440.00p 450.00p 2863
03/07/2019 452.00p 452.00p 444.00p 452.00p 195
02/07/2019 452.00p 452.50p 452.00p 452.00p 88
01/07/2019 452.00p 452.00p 444.00p 452.00p 339
28/06/2019 450.00p 452.00p 444.00p 452.00p 1246
27/06/2019 452.00p 454.00p 444.00p 452.00p 513
26/06/2019 455.00p 455.00p 444.00p 452.00p 1822
25/06/2019 457.00p 457.00p 450.00p 455.00p 4178
24/06/2019 457.00p 460.00p 457.00p 457.00p 43
21/06/2019 457.00p 460.00p 450.00p 457.00p 1064
20/06/2019 457.00p 460.00p 450.00p 457.00p 952
19/06/2019 457.00p 457.00p 430.00p 457.00p 493711
18/06/2019 457.00p 460.00p 457.00p 457.00p 260
17/06/2019 457.00p 460.00p 457.00p 457.00p 98
14/06/2019 457.00p 460.00p 450.00p 457.00p 599
13/06/2019 457.00p 460.00p 457.00p 457.00p 216
12/06/2019 457.00p 457.00p 450.00p 457.00p 500
11/06/2019 457.00p 460.00p 457.00p 457.00p 60
10/06/2019 457.00p 460.00p 450.00p 457.00p 1864
07/06/2019 457.00p 457.00p 450.00p 457.00p 295
06/06/2019 457.00p 457.00p 450.00p 457.00p 204
05/06/2019 460.00p 460.00p 460.00p 460.00p 0
04/06/2019 460.00p 467.00p 450.20p 460.00p 1336
03/06/2019 460.00p 467.00p 450.20p 460.00p 3516
31/05/2019 460.00p 460.00p 450.20p 460.00p 979
30/05/2019 460.00p 460.00p 450.20p 460.00p 506
29/05/2019 460.00p 464.00p 460.00p 460.00p 646
28/05/2019 460.00p 464.00p 460.00p 460.00p 846
24/05/2019 460.00p 465.00p 460.00p 460.00p 1532
23/05/2019 460.00p 460.00p 460.00p 460.00p 2000
22/05/2019 460.00p 464.00p 450.20p 460.00p 1141
21/05/2019 460.00p 460.00p 460.00p 460.00p 0
20/05/2019 460.00p 460.00p 450.20p 460.00p 542
17/05/2019 460.00p 464.00p 450.20p 460.00p 1431
16/05/2019 458.00p 458.00p 458.00p 458.00p 0
15/05/2019 458.00p 461.68p 458.00p 458.00p 10443
14/05/2019 458.00p 458.00p 458.00p 458.00p 0
13/05/2019 458.00p 464.00p 450.16p 458.00p 519
10/05/2019 458.00p 458.00p 458.00p 458.00p 0
09/05/2019 459.00p 459.00p 450.16p 458.00p 500
08/05/2019 459.00p 459.00p 452.00p 459.00p 3048
07/05/2019 459.00p 459.00p 453.00p 459.00p 872
03/05/2019 459.00p 462.00p 453.00p 459.00p 1235
02/05/2019 459.00p 461.50p 453.00p 459.00p 1196
01/05/2019 459.00p 461.50p 459.00p 459.00p 1536
30/04/2019 459.00p 459.00p 459.00p 459.00p 2761
29/04/2019 458.00p 460.50p 450.00p 459.00p 4672
26/04/2019 458.00p 460.72p 450.16p 458.00p 690
25/04/2019 457.00p 460.00p 450.00p 457.00p 25929
24/04/2019 457.00p 460.06p 450.00p 457.00p 28723
23/04/2019 457.00p 457.00p 448.18p 457.00p 1588
18/04/2019 457.00p 457.00p 448.18p 457.00p 1384
17/04/2019 457.00p 457.00p 448.18p 457.00p 800
16/04/2019 457.00p 457.00p 457.00p 457.00p 240
15/04/2019 457.00p 457.00p 457.00p 457.00p 411
12/04/2019 457.00p 457.00p 448.18p 457.00p 2144
11/04/2019 457.00p 457.00p 450.00p 457.00p 25270
10/04/2019 457.00p 457.00p 448.18p 457.00p 1039
09/04/2019 457.00p 468.00p 456.00p 457.00p 2444
08/04/2019 457.00p 457.00p 456.00p 457.00p 1317
05/04/2019 457.00p 457.00p 448.18p 457.00p 2122
04/04/2019 457.00p 457.00p 456.00p 457.00p 824
03/04/2019 457.00p 457.00p 448.18p 456.00p 340
02/04/2019 457.00p 457.00p 448.18p 457.00p 1190
01/04/2019 457.00p 457.00p 454.90p 457.00p 1744
29/03/2019 459.00p 459.00p 448.18p 457.00p 4906
28/03/2019 460.00p 460.00p 458.90p 459.00p 243
27/03/2019 460.00p 460.00p 460.00p 460.00p 0
26/03/2019 460.00p 460.00p 458.04p 460.00p 326
25/03/2019 460.00p 460.76p 458.04p 460.00p 825
22/03/2019 462.00p 462.00p 458.00p 460.00p 1435
21/03/2019 462.00p 462.20p 458.00p 462.00p 704
20/03/2019 462.00p 462.00p 462.00p 462.00p 0
19/03/2019 462.00p 462.00p 462.00p 462.00p 0
18/03/2019 462.00p 462.00p 458.00p 462.00p 1067
15/03/2019 463.00p 463.00p 460.00p 462.00p 750
14/03/2019 463.00p 463.00p 463.00p 463.00p 2163
13/03/2019 463.00p 463.00p 463.00p 463.00p 0
12/03/2019 463.00p 463.00p 462.40p 463.00p 400
11/03/2019 463.00p 463.00p 460.00p 463.00p 984
08/03/2019 463.00p 464.02p 463.00p 463.00p 536
07/03/2019 465.00p 465.00p 460.00p 463.00p 1087
06/03/2019 465.00p 467.40p 465.00p 465.00p 133
05/03/2019 465.00p 465.00p 465.00p 465.00p 0
04/03/2019 465.00p 465.00p 465.00p 465.00p 0
01/03/2019 470.00p 470.00p 464.00p 465.00p 1000
28/02/2019 470.00p 470.00p 464.12p 470.00p 37
27/02/2019 470.00p 470.00p 470.00p 470.00p 0
26/02/2019 470.00p 470.00p 464.00p 470.00p 711
25/02/2019 470.00p 470.00p 470.00p 470.00p 0

*Close Price adjusted for both dividends and splits