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
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
13/12/2018 457.00p 457.00p 457.00p 457.00p 0
12/12/2018 455.00p 458.00p 454.00p 457.00p 3610
11/12/2018 455.00p 455.00p 455.00p 455.00p 4
10/12/2018 457.00p 457.00p 454.00p 455.00p 601
07/12/2018 457.00p 457.00p 457.00p 457.00p 9
06/12/2018 457.00p 457.00p 457.00p 457.00p 0
05/12/2018 460.00p 460.00p 457.00p 457.00p 500
04/12/2018 460.00p 466.00p 460.00p 460.00p 40
03/12/2018 460.00p 460.00p 454.00p 460.00p 584
30/11/2018 460.00p 462.00p 460.00p 460.00p 365
29/11/2018 460.00p 460.00p 460.00p 460.00p 1500
28/11/2018 460.00p 460.00p 460.00p 460.00p 0
27/11/2018 463.00p 463.00p 454.12p 460.00p 1000
26/11/2018 463.00p 463.00p 456.14p 463.00p 474
23/11/2018 467.00p 467.00p 463.00p 463.00p 0
22/11/2018 467.00p 467.00p 467.00p 467.00p 0
21/11/2018 467.00p 468.00p 460.14p 467.00p 1406
20/11/2018 467.00p 467.00p 467.00p 467.00p 0
19/11/2018 467.00p 467.00p 460.14p 467.00p 120
16/11/2018 467.00p 467.00p 467.00p 467.00p 0
15/11/2018 467.00p 467.00p 467.00p 467.00p 0
14/11/2018 467.00p 467.00p 460.14p 467.00p 136
13/11/2018 467.00p 470.00p 460.14p 467.00p 2042
12/11/2018 467.00p 467.00p 461.00p 467.00p 120
09/11/2018 467.00p 467.00p 467.00p 467.00p 0
08/11/2018 467.00p 467.00p 467.00p 467.00p 0
07/11/2018 467.00p 468.00p 467.00p 467.00p 2668
06/11/2018 467.00p 467.00p 467.00p 467.00p 0
05/11/2018 467.00p 467.00p 462.00p 467.00p 5600
02/11/2018 467.00p 467.00p 467.00p 467.00p 5900
01/11/2018 467.00p 467.00p 466.00p 467.00p 1124
31/10/2018 467.00p 467.00p 467.00p 467.00p 0
30/10/2018 467.00p 467.00p 466.00p 467.00p 100
29/10/2018 467.00p 467.00p 460.14p 467.00p 594
26/10/2018 467.00p 467.00p 462.00p 467.00p 4714
25/10/2018 467.00p 467.00p 460.14p 467.00p 23806
24/10/2018 467.00p 467.00p 467.00p 467.00p 2143
23/10/2018 467.00p 467.00p 462.00p 467.00p 4621
22/10/2018 467.00p 467.00p 467.00p 467.00p 0
19/10/2018 467.00p 467.00p 467.00p 467.00p 2100
18/10/2018 467.00p 467.00p 467.00p 467.00p 0
17/10/2018 467.00p 470.00p 460.14p 467.00p 262
16/10/2018 467.00p 470.00p 467.00p 467.00p 384
15/10/2018 467.00p 470.00p 460.00p 467.00p 1650
12/10/2018 467.00p 467.00p 467.00p 467.00p 0
11/10/2018 475.00p 475.00p 460.00p 467.00p 1904
10/10/2018 478.00p 478.00p 475.00p 475.00p 626
09/10/2018 478.00p 478.00p 476.00p 478.00p 614
08/10/2018 476.00p 478.56p 476.00p 478.00p 1549
05/10/2018 476.00p 477.12p 476.00p 476.00p 103
04/10/2018 473.00p 478.00p 472.08p 476.00p 2949
03/10/2018 473.00p 473.00p 473.00p 473.00p 0
02/10/2018 473.00p 476.90p 473.00p 473.00p 393
01/10/2018 473.00p 477.00p 473.00p 473.00p 1500
28/09/2018 473.00p 473.00p 466.14p 473.00p 1615
27/09/2018 473.00p 473.00p 473.00p 473.00p 0
26/09/2018 478.00p 480.24p 470.00p 473.00p 2735
25/09/2018 478.00p 478.00p 478.00p 478.00p 0
24/09/2018 485.00p 485.00p 470.00p 478.00p 1000
21/09/2018 488.00p 488.00p 480.00p 485.00p 1306
20/09/2018 488.00p 488.00p 488.00p 488.00p 408
19/09/2018 488.00p 488.00p 480.00p 488.00p 1359
18/09/2018 488.00p 488.00p 488.00p 488.00p 0
17/09/2018 488.00p 491.20p 481.00p 488.00p 280
14/09/2018 488.00p 488.00p 481.00p 488.00p 815
13/09/2018 490.00p 490.00p 481.00p 488.00p 300
12/09/2018 479.00p 490.00p 479.00p 490.00p 2399
11/09/2018 479.00p 479.00p 475.50p 479.00p 100
10/09/2018 479.00p 483.70p 479.00p 479.00p 1239
07/09/2018 479.00p 479.00p 476.00p 479.00p 1051
06/09/2018 479.00p 479.00p 479.00p 479.00p 0
05/09/2018 479.00p 483.00p 479.00p 479.00p 2056
04/09/2018 479.00p 479.00p 474.00p 479.00p 72000
03/09/2018 479.00p 479.00p 475.50p 479.00p 800
31/08/2018 479.00p 479.00p 476.00p 479.00p 331
30/08/2018 479.00p 479.00p 476.10p 479.00p 1700
29/08/2018 479.00p 479.00p 479.00p 479.00p 0
28/08/2018 475.00p 480.00p 475.00p 479.00p 1956
24/08/2018 475.00p 479.80p 471.50p 475.00p 1694
23/08/2018 475.00p 475.00p 471.50p 475.00p 1166
22/08/2018 475.00p 475.00p 475.00p 475.00p 0
21/08/2018 469.00p 475.00p 469.00p 475.00p 1800
20/08/2018 465.00p 469.00p 462.00p 469.00p 1743
17/08/2018 462.00p 469.68p 462.00p 465.00p 745
16/08/2018 457.00p 464.00p 457.00p 462.00p 1500
15/08/2018 457.00p 458.00p 457.00p 457.00p 324
14/08/2018 455.00p 464.82p 450.10p 457.00p 3547
13/08/2018 455.00p 455.00p 450.10p 455.00p 467
10/08/2018 455.00p 455.00p 455.00p 455.00p 0
09/08/2018 455.00p 455.00p 455.00p 455.00p 5044
08/08/2018 455.00p 455.00p 450.10p 455.00p 1237
07/08/2018 452.00p 455.00p 452.00p 455.00p 0
06/08/2018 452.00p 456.00p 444.16p 452.00p 351
03/08/2018 452.00p 456.00p 445.00p 452.00p 3741
02/08/2018 452.00p 456.00p 452.00p 452.00p 1160
01/08/2018 452.00p 454.00p 452.00p 452.00p 440
31/07/2018 452.00p 452.00p 444.00p 452.00p 2456
30/07/2018 451.00p 452.00p 442.00p 452.00p 8090
27/07/2018 451.00p 451.00p 442.00p 451.00p 203

*Close Price adjusted for both dividends and splits