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 |
|---|---|---|---|---|---|
| 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 |
| 22/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 41 |
| 21/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 500 |
| 20/02/2019 | 475.00p | 477.00p | 466.00p | 473.00p | 3139 |
| 19/02/2019 | 478.00p | 478.00p | 470.00p | 475.00p | 1989 |
| 18/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1834 |
| 15/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 348 |
| 14/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1917 |
| 13/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 208 |
| 12/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 155 |
| 11/02/2019 | 481.00p | 481.00p | 476.00p | 478.00p | 1500 |
| 08/02/2019 | 481.00p | 481.00p | 480.00p | 481.00p | 1039 |
| 07/02/2019 | 481.00p | 486.00p | 479.80p | 481.00p | 561 |
| 06/02/2019 | 483.00p | 483.00p | 476.00p | 481.00p | 673 |
| 05/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1093 |
| 04/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 132 |
| 01/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1000 |
| 31/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 754 |
| 30/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 100 |
| 29/01/2019 | 486.00p | 489.00p | 478.00p | 483.00p | 2069 |
| 28/01/2019 | 485.00p | 489.00p | 480.00p | 486.00p | 1163 |
| 25/01/2019 | 481.00p | 484.00p | 481.00p | 482.00p | 843 |
| 24/01/2019 | 481.00p | 483.40p | 481.00p | 481.00p | 28 |
| 23/01/2019 | 481.00p | 481.00p | 481.00p | 481.00p | 0 |
| 22/01/2019 | 480.00p | 484.00p | 480.00p | 481.00p | 852 |
| 21/01/2019 | 479.00p | 482.90p | 479.00p | 480.00p | 1239 |
| 18/01/2019 | 476.00p | 479.20p | 476.00p | 479.00p | 2563 |
| 17/01/2019 | 476.00p | 480.00p | 476.00p | 476.00p | 192 |
| 16/01/2019 | 464.00p | 476.00p | 464.00p | 476.00p | 3872 |
| 15/01/2019 | 463.00p | 466.00p | 463.00p | 464.00p | 1150 |
| 14/01/2019 | 462.00p | 465.94p | 458.16p | 463.00p | 3115 |
| 11/01/2019 | 460.00p | 465.20p | 460.00p | 462.00p | 715 |
| 10/01/2019 | 455.00p | 465.68p | 455.00p | 460.00p | 2877 |
| 09/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 1426 |
| 08/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 724 |
| 07/01/2019 | 455.00p | 459.00p | 455.00p | 455.00p | 866 |
| 04/01/2019 | 455.00p | 459.00p | 450.00p | 455.00p | 1016 |
| 03/01/2019 | 455.00p | 458.00p | 450.00p | 455.00p | 6296 |
| 02/01/2019 | 455.00p | 458.00p | 455.00p | 455.00p | 5219 |
| 31/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 200 |
| 28/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 27/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 64 |
| 24/12/2018 | 455.00p | 459.00p | 450.00p | 455.00p | 429 |
| 21/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/12/2018 | 457.00p | 457.00p | 450.00p | 455.00p | 804 |
| 19/12/2018 | 457.00p | 459.00p | 454.00p | 457.00p | 3202 |
| 18/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 6730 |
| 17/12/2018 | 457.00p | 459.40p | 457.00p | 457.00p | 32 |
| 14/12/2018 | 457.00p | 459.82p | 457.00p | 457.00p | 1912 |
*Close Price adjusted for both dividends and splits