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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 430.00p | 438.90p | 422.00p | 430.00p | 430 |
| 13/11/2024 | 430.00p | 439.00p | 430.00p | 430.00p | 123 |
| 12/11/2024 | 430.00p | 439.00p | 430.00p | 430.00p | 67 |
| 11/11/2024 | 445.00p | 445.00p | 430.00p | 430.00p | 4570 |
| 08/11/2024 | 445.00p | 449.00p | 430.00p | 445.00p | 400 |
| 07/11/2024 | 445.00p | 445.00p | 431.50p | 445.00p | 637 |
| 06/11/2024 | 445.00p | 449.00p | 430.00p | 430.00p | 9391 |
| 05/11/2024 | 440.00p | 450.00p | 430.00p | 430.00p | 1260 |
| 04/11/2024 | 440.00p | 450.00p | 432.00p | 440.00p | 787 |
| 01/11/2024 | 440.00p | 447.00p | 430.00p | 440.00p | 6117 |
| 31/10/2024 | 430.00p | 441.00p | 430.00p | 440.00p | 586 |
| 30/10/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 75 |
| 29/10/2024 | 430.00p | 438.00p | 420.99p | 430.00p | 2510 |
| 28/10/2024 | 430.00p | 438.00p | 420.38p | 430.00p | 3816 |
| 25/10/2024 | 430.00p | 438.00p | 430.00p | 430.00p | 3781 |
| 24/10/2024 | 440.00p | 450.00p | 426.60p | 440.00p | 3340 |
| 23/10/2024 | 440.00p | 447.00p | 432.00p | 440.00p | 960 |
| 22/10/2024 | 435.00p | 442.20p | 427.50p | 440.00p | 5200 |
| 21/10/2024 | 435.00p | 435.00p | 424.00p | 435.00p | 547 |
| 18/10/2024 | 435.00p | 445.50p | 435.00p | 435.00p | 223 |
| 17/10/2024 | 435.00p | 437.00p | 435.00p | 435.00p | 226 |
| 16/10/2024 | 435.00p | 435.00p | 421.25p | 435.00p | 375 |
| 15/10/2024 | 435.00p | 435.00p | 420.00p | 435.00p | 20115 |
| 14/10/2024 | 435.00p | 437.40p | 435.00p | 435.00p | 258 |
| 11/10/2024 | 430.00p | 440.00p | 421.25p | 435.00p | 3538 |
| 10/10/2024 | 430.00p | 430.80p | 422.00p | 430.00p | 121 |
| 09/10/2024 | 430.00p | 430.80p | 421.25p | 430.00p | 754 |
| 08/10/2024 | 430.00p | 430.00p | 421.25p | 430.00p | 2476 |
| 07/10/2024 | 430.00p | 430.80p | 430.00p | 430.00p | 1100 |
| 04/10/2024 | 430.00p | 430.80p | 421.00p | 430.00p | 107 |
| 03/10/2024 | 430.00p | 431.20p | 422.20p | 430.00p | 5245 |
| 02/10/2024 | 430.00p | 433.48p | 422.20p | 430.00p | 1530 |
| 01/10/2024 | 430.00p | 434.00p | 422.00p | 430.00p | 4332 |
| 30/09/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 32 |
| 27/09/2024 | 430.00p | 434.00p | 423.40p | 430.00p | 580 |
| 26/09/2024 | 430.00p | 437.40p | 423.40p | 430.00p | 1417 |
| 25/09/2024 | 430.00p | 430.00p | 425.71p | 430.00p | 0 |
| 24/09/2024 | 430.00p | 434.00p | 423.00p | 430.00p | 928 |
| 23/09/2024 | 430.00p | 433.90p | 420.40p | 430.00p | 12140 |
| 20/09/2024 | 430.00p | 433.90p | 430.00p | 430.00p | 250 |
| 19/09/2024 | 430.00p | 433.00p | 421.00p | 430.00p | 827 |
| 18/09/2024 | 430.00p | 433.00p | 420.00p | 430.00p | 13513 |
| 17/09/2024 | 430.00p | 438.90p | 420.40p | 430.00p | 2138 |
| 16/09/2024 | 430.00p | 438.90p | 422.00p | 430.00p | 473 |
| 13/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/09/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 13 |
| 11/09/2024 | 430.00p | 433.00p | 430.00p | 430.00p | 56 |
| 10/09/2024 | 430.00p | 434.00p | 430.00p | 430.00p | 2900 |
| 09/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 4259 |
| 05/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 263 |
| 04/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 171 |
| 03/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/09/2024 | 445.00p | 445.00p | 420.00p | 430.00p | 3954 |
| 30/08/2024 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 29/08/2024 | 445.00p | 445.00p | 443.00p | 445.00p | 2150 |
| 28/08/2024 | 450.00p | 450.00p | 430.60p | 445.00p | 488 |
| 27/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 546 |
| 23/08/2024 | 450.00p | 450.00p | 442.00p | 450.00p | 2399 |
| 22/08/2024 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
| 21/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 33 |
| 20/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 1000 |
| 19/08/2024 | 447.00p | 450.00p | 440.00p | 450.00p | 1248 |
| 16/08/2024 | 447.00p | 449.80p | 447.00p | 447.00p | 50 |
| 15/08/2024 | 447.00p | 447.00p | 441.00p | 447.00p | 41 |
| 14/08/2024 | 447.00p | 449.80p | 440.00p | 447.00p | 643 |
| 13/08/2024 | 447.00p | 450.45p | 440.00p | 447.00p | 976 |
| 12/08/2024 | 447.00p | 447.00p | 440.28p | 447.00p | 100 |
| 09/08/2024 | 447.00p | 451.90p | 447.00p | 447.00p | 100 |
| 08/08/2024 | 447.00p | 447.40p | 447.00p | 447.00p | 2220 |
| 07/08/2024 | 447.00p | 447.00p | 442.20p | 447.00p | 2300 |
| 06/08/2024 | 447.00p | 448.00p | 440.00p | 447.00p | 120 |
| 05/08/2024 | 452.00p | 452.00p | 440.12p | 447.00p | 222 |
| 02/08/2024 | 452.00p | 452.00p | 451.71p | 452.00p | 0 |
| 01/08/2024 | 452.00p | 452.00p | 451.00p | 452.00p | 1000 |
| 31/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 45 |
| 30/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 500 |
| 29/07/2024 | 452.00p | 452.00p | 451.20p | 452.00p | 0 |
| 26/07/2024 | 452.00p | 453.00p | 450.00p | 452.00p | 3511 |
| 25/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 3081 |
| 24/07/2024 | 460.00p | 460.00p | 445.00p | 452.00p | 4190 |
| 23/07/2024 | 460.00p | 460.00p | 450.00p | 460.00p | 6207 |
| 22/07/2024 | 462.00p | 462.00p | 454.00p | 460.00p | 1085 |
| 19/07/2024 | 472.00p | 472.00p | 460.00p | 462.00p | 6703 |
| 18/07/2024 | 480.00p | 480.00p | 475.00p | 480.00p | 36 |
| 17/07/2024 | 480.00p | 483.00p | 470.00p | 480.00p | 2210 |
| 16/07/2024 | 480.00p | 483.40p | 471.20p | 480.00p | 3650 |
| 15/07/2024 | 480.00p | 489.60p | 475.00p | 480.00p | 2776 |
| 12/07/2024 | 480.00p | 483.40p | 480.00p | 480.00p | 21 |
| 11/07/2024 | 480.00p | 488.00p | 470.00p | 480.00p | 329 |
| 10/07/2024 | 480.00p | 483.40p | 472.41p | 480.00p | 367 |
| 09/07/2024 | 480.00p | 480.00p | 470.00p | 480.00p | 46 |
| 08/07/2024 | 480.00p | 480.00p | 475.10p | 480.00p | 1582 |
| 05/07/2024 | 480.00p | 490.00p | 480.00p | 480.00p | 41 |
| 04/07/2024 | 480.00p | 482.89p | 470.00p | 480.00p | 4070 |
| 03/07/2024 | 480.00p | 480.00p | 477.27p | 480.00p | 0 |
| 02/07/2024 | 480.00p | 483.40p | 471.00p | 480.00p | 239 |
| 01/07/2024 | 480.00p | 488.00p | 480.00p | 480.00p | 1091 |
| 28/06/2024 | 480.00p | 483.40p | 480.00p | 480.00p | 100 |
| 27/06/2024 | 480.00p | 483.40p | 470.00p | 480.00p | 16365 |
| 26/06/2024 | 480.00p | 480.00p | 470.00p | 480.00p | 573 |
| 25/06/2024 | 480.00p | 484.00p | 479.00p | 480.00p | 1633 |
| 24/06/2024 | 480.00p | 480.00p | 479.00p | 480.00p | 122 |
| 21/06/2024 | 480.00p | 480.00p | 471.00p | 480.00p | 112 |
| 20/06/2024 | 480.00p | 490.00p | 472.00p | 480.00p | 1210 |
| 19/06/2024 | 480.00p | 480.00p | 475.00p | 480.00p | 371 |
| 18/06/2024 | 480.00p | 480.00p | 477.27p | 480.00p | 0 |
| 17/06/2024 | 480.00p | 485.80p | 472.00p | 480.00p | 1940 |
| 14/06/2024 | 485.00p | 488.00p | 480.00p | 480.00p | 4048 |
| 13/06/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 124 |
| 12/06/2024 | 480.00p | 490.00p | 480.00p | 485.00p | 1408 |
| 11/06/2024 | 470.00p | 480.00p | 470.00p | 480.00p | 1162 |
| 10/06/2024 | 470.00p | 470.00p | 468.57p | 470.00p | 0 |
| 07/06/2024 | 470.00p | 470.00p | 462.50p | 470.00p | 215 |
| 06/06/2024 | 470.00p | 475.80p | 470.00p | 470.00p | 4 |
| 05/06/2024 | 479.00p | 480.00p | 468.00p | 470.00p | 6661 |
| 04/06/2024 | 479.00p | 489.56p | 479.00p | 479.00p | 68 |
| 03/06/2024 | 470.00p | 488.00p | 465.00p | 479.00p | 41130 |
| 31/05/2024 | 470.00p | 470.00p | 461.00p | 470.00p | 1489 |
| 30/05/2024 | 470.00p | 470.00p | 470.00p | 470.00p | 50000 |
| 29/05/2024 | 470.00p | 479.00p | 470.00p | 470.00p | 83 |
| 28/05/2024 | 465.00p | 475.00p | 462.00p | 470.00p | 7672 |
| 24/05/2024 | 462.00p | 470.00p | 457.50p | 465.00p | 2189 |
| 23/05/2024 | 462.00p | 469.00p | 462.00p | 462.00p | 1172 |
| 22/05/2024 | 457.00p | 465.00p | 457.00p | 462.00p | 6072 |
| 21/05/2024 | 453.00p | 459.54p | 446.00p | 457.00p | 4693 |
| 20/05/2024 | 455.00p | 456.00p | 450.00p | 453.00p | 7074 |
| 17/05/2024 | 455.00p | 459.00p | 450.00p | 455.00p | 1572 |
| 16/05/2024 | 455.00p | 459.00p | 451.00p | 455.00p | 1922 |
| 15/05/2024 | 450.00p | 460.00p | 450.00p | 455.00p | 4280 |
| 14/05/2024 | 450.00p | 459.00p | 450.00p | 450.00p | 7162 |
| 13/05/2024 | 450.00p | 459.45p | 450.00p | 450.00p | 1372 |
| 10/05/2024 | 450.00p | 459.00p | 450.00p | 450.00p | 1410 |
| 09/05/2024 | 450.00p | 459.00p | 450.00p | 450.00p | 1972 |
| 08/05/2024 | 455.00p | 459.50p | 450.00p | 450.00p | 2081 |
| 07/05/2024 | 442.00p | 460.00p | 442.00p | 455.00p | 1298 |
| 03/05/2024 | 445.00p | 445.57p | 442.00p | 442.00p | 14697 |
| 02/05/2024 | 445.00p | 450.00p | 445.00p | 445.00p | 1172 |
| 01/05/2024 | 450.00p | 450.00p | 442.50p | 445.00p | 3454 |
| 30/04/2024 | 455.00p | 458.50p | 440.00p | 450.00p | 4526 |
| 29/04/2024 | 460.00p | 464.00p | 450.00p | 455.00p | 3382 |
| 26/04/2024 | 460.00p | 464.00p | 450.40p | 460.00p | 1680 |
| 25/04/2024 | 460.00p | 464.00p | 450.00p | 460.00p | 1078 |
| 24/04/2024 | 450.00p | 460.00p | 450.00p | 460.00p | 3266 |
| 23/04/2024 | 450.00p | 458.00p | 450.00p | 450.00p | 1787 |
| 22/04/2024 | 445.00p | 451.50p | 440.50p | 450.00p | 2738 |
| 19/04/2024 | 435.00p | 445.00p | 431.10p | 445.00p | 5968 |
| 18/04/2024 | 435.00p | 440.00p | 435.00p | 435.00p | 1127 |
| 17/04/2024 | 430.00p | 440.00p | 430.00p | 435.00p | 1127 |
| 16/04/2024 | 435.00p | 440.00p | 424.00p | 430.00p | 3136 |
| 15/04/2024 | 430.00p | 440.00p | 430.00p | 435.00p | 1127 |
| 12/04/2024 | 420.00p | 439.00p | 420.00p | 430.00p | 1497 |
| 11/04/2024 | 420.00p | 430.00p | 415.00p | 420.00p | 8780 |
| 10/04/2024 | 420.00p | 430.00p | 412.00p | 420.00p | 5638 |
| 09/04/2024 | 420.00p | 430.00p | 410.00p | 420.00p | 4284 |
| 08/04/2024 | 415.00p | 430.00p | 415.00p | 420.00p | 1127 |
| 05/04/2024 | 415.00p | 430.00p | 400.00p | 415.00p | 3221 |
| 04/04/2024 | 415.00p | 424.00p | 400.00p | 415.00p | 4878 |
| 03/04/2024 | 405.00p | 419.00p | 402.00p | 415.00p | 5953 |
| 02/04/2024 | 430.00p | 430.00p | 401.00p | 405.00p | 8622 |
| 28/03/2024 | 427.00p | 437.00p | 420.40p | 430.00p | 6427 |
| 27/03/2024 | 427.00p | 435.00p | 414.00p | 427.00p | 1545 |
| 26/03/2024 | 427.00p | 435.00p | 427.00p | 427.00p | 1241 |
| 25/03/2024 | 425.00p | 428.00p | 411.00p | 427.00p | 5029 |
| 22/03/2024 | 429.00p | 438.00p | 420.00p | 425.00p | 3219 |
| 21/03/2024 | 429.00p | 429.90p | 429.00p | 429.00p | 100 |
| 20/03/2024 | 434.00p | 434.00p | 429.00p | 429.00p | 3482 |
| 19/03/2024 | 434.00p | 437.20p | 422.70p | 429.00p | 2521 |
| 18/03/2024 | 434.00p | 436.40p | 431.25p | 434.00p | 867 |
| 15/03/2024 | 434.00p | 436.40p | 431.25p | 434.00p | 229 |
| 14/03/2024 | 434.00p | 434.00p | 430.00p | 434.00p | 60 |
| 13/03/2024 | 434.00p | 434.00p | 431.25p | 434.00p | 152 |
| 12/03/2024 | 434.00p | 437.84p | 431.25p | 434.00p | 2094 |
| 11/03/2024 | 434.00p | 437.20p | 430.09p | 434.00p | 573 |
| 08/03/2024 | 434.00p | 434.00p | 430.09p | 434.00p | 71 |
| 07/03/2024 | 435.00p | 438.50p | 434.00p | 434.00p | 142 |
| 06/03/2024 | 435.00p | 436.36p | 430.00p | 435.00p | 2503 |
| 05/03/2024 | 446.00p | 446.00p | 430.20p | 435.00p | 816 |
| 04/03/2024 | 451.00p | 451.00p | 440.00p | 446.00p | 500 |
| 01/03/2024 | 451.00p | 451.00p | 442.00p | 451.00p | 2564 |
| 29/02/2024 | 451.00p | 451.00p | 451.00p | 451.00p | 0 |
| 28/02/2024 | 456.00p | 458.20p | 451.00p | 451.00p | 100 |
| 27/02/2024 | 460.00p | 464.80p | 450.00p | 451.00p | 2445 |
| 26/02/2024 | 460.00p | 460.00p | 453.00p | 460.00p | 4800 |
| 23/02/2024 | 460.00p | 460.00p | 455.00p | 460.00p | 1053 |
| 22/02/2024 | 460.00p | 468.00p | 452.00p | 460.00p | 9127 |
| 21/02/2024 | 470.00p | 470.00p | 452.00p | 465.00p | 1038 |
| 20/02/2024 | 455.00p | 474.00p | 455.00p | 470.00p | 6150 |
| 19/02/2024 | 454.00p | 460.00p | 448.00p | 455.00p | 7861 |
| 16/02/2024 | 454.00p | 455.64p | 454.00p | 454.00p | 0 |
| 15/02/2024 | 453.00p | 454.00p | 452.00p | 454.00p | 2540 |
| 14/02/2024 | 450.00p | 453.00p | 450.00p | 453.00p | 1000 |
| 13/02/2024 | 453.00p | 453.00p | 449.00p | 453.00p | 1275 |
| 12/02/2024 | 445.00p | 453.00p | 445.00p | 453.00p | 2299 |
| 09/02/2024 | 450.00p | 452.73p | 444.29p | 445.00p | 0 |
| 08/02/2024 | 450.00p | 458.00p | 450.00p | 450.00p | 2000 |
| 07/02/2024 | 440.00p | 457.50p | 440.00p | 450.00p | 1365 |
| 06/02/2024 | 440.00p | 449.40p | 440.00p | 440.00p | 3 |
| 05/02/2024 | 440.00p | 447.00p | 440.00p | 440.00p | 1427 |
| 02/02/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 6000 |
*Close Price adjusted for both dividends and splits