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
01/11/2017 452.50p 458.50p 447.40p 452.50p 2424
31/10/2017 452.50p 452.50p 448.00p 452.50p 18000
30/10/2017 452.50p 452.50p 447.00p 452.50p 78
27/10/2017 452.50p 452.50p 452.50p 452.50p 0
26/10/2017 452.50p 452.50p 452.50p 452.50p 0
25/10/2017 452.50p 459.85p 452.50p 452.50p 1500
24/10/2017 452.50p 452.50p 452.50p 452.50p 0
23/10/2017 452.50p 452.50p 452.50p 452.50p 0
20/10/2017 452.50p 458.50p 452.50p 452.50p 128
19/10/2017 452.50p 452.50p 452.50p 452.50p 0
18/10/2017 452.50p 452.50p 452.50p 452.50p 0
17/10/2017 452.50p 452.50p 450.00p 452.50p 1000
16/10/2017 452.50p 452.50p 452.50p 452.50p 8
13/10/2017 452.50p 452.50p 452.50p 452.50p 10150
12/10/2017 452.50p 452.50p 452.50p 452.50p 0
11/10/2017 452.50p 452.50p 452.50p 452.50p 541
10/10/2017 452.50p 452.50p 452.50p 452.50p 1207
09/10/2017 452.50p 452.50p 452.50p 452.50p 2042
06/10/2017 452.50p 452.50p 452.50p 452.50p 0
05/10/2017 452.50p 452.50p 452.50p 452.50p 0
04/10/2017 452.50p 452.50p 452.50p 452.50p 0
03/10/2017 452.50p 452.50p 452.50p 452.50p 0
02/10/2017 452.50p 452.50p 452.50p 452.50p 549
29/09/2017 452.50p 452.50p 452.50p 452.50p 300
28/09/2017 452.50p 452.50p 452.50p 452.50p 0
27/09/2017 452.50p 452.50p 452.50p 452.50p 67
26/09/2017 452.50p 452.50p 452.50p 452.50p 100
25/09/2017 447.50p 452.50p 447.50p 452.50p 3089
22/09/2017 447.50p 447.50p 447.50p 447.50p 208
21/09/2017 447.50p 447.50p 447.50p 447.50p 0
20/09/2017 447.50p 447.50p 447.50p 447.50p 0
19/09/2017 447.50p 447.50p 447.50p 447.50p 0
18/09/2017 445.50p 447.50p 445.50p 447.50p 3106
15/09/2017 443.50p 445.50p 443.50p 445.50p 3000
14/09/2017 443.50p 443.50p 443.50p 443.50p 2239
13/09/2017 443.50p 443.50p 443.50p 443.50p 1020
12/09/2017 443.50p 443.50p 443.50p 443.50p 0
11/09/2017 443.50p 443.50p 443.50p 443.50p 0
08/09/2017 443.50p 443.50p 443.50p 443.50p 0
07/09/2017 443.50p 443.50p 443.50p 443.50p 0
06/09/2017 443.50p 443.50p 443.50p 443.50p 1086
05/09/2017 443.50p 443.50p 443.50p 443.50p 0
04/09/2017 447.50p 447.50p 443.50p 443.50p 5383
01/09/2017 455.00p 455.00p 447.50p 447.50p 2110
31/08/2017 455.00p 455.00p 455.00p 455.00p 3255
30/08/2017 455.00p 455.00p 455.00p 455.00p 0
29/08/2017 455.00p 455.00p 455.00p 455.00p 0
25/08/2017 455.00p 455.00p 455.00p 455.00p 0
24/08/2017 455.00p 455.00p 455.00p 455.00p 8570
23/08/2017 455.00p 455.00p 455.00p 455.00p 6809
22/08/2017 455.00p 455.00p 455.00p 455.00p 116
21/08/2017 455.00p 455.00p 455.00p 455.00p 2110
18/08/2017 455.00p 455.00p 455.00p 455.00p 1086
17/08/2017 455.00p 455.00p 455.00p 455.00p 15465
16/08/2017 455.00p 455.00p 455.00p 455.00p 0
15/08/2017 455.00p 455.00p 455.00p 455.00p 2176
14/08/2017 455.00p 455.00p 455.00p 455.00p 4000
11/08/2017 455.00p 455.00p 455.00p 455.00p 11378
10/08/2017 455.00p 455.00p 455.00p 455.00p 3174
09/08/2017 455.00p 455.00p 455.00p 455.00p 331
08/08/2017 455.00p 455.00p 455.00p 455.00p 170
07/08/2017 455.00p 455.00p 455.00p 455.00p 539
04/08/2017 455.00p 455.00p 455.00p 455.00p 387
03/08/2017 455.00p 455.00p 455.00p 455.00p 258
02/08/2017 452.50p 455.00p 452.50p 455.00p 4750
01/08/2017 452.50p 452.50p 452.50p 452.50p 0
31/07/2017 452.50p 452.50p 452.50p 452.50p 3546
28/07/2017 452.50p 452.50p 452.50p 452.50p 3
27/07/2017 452.50p 452.50p 452.50p 452.50p 55
26/07/2017 452.50p 452.50p 452.50p 452.50p 2186
25/07/2017 452.50p 452.50p 452.50p 452.50p 10
24/07/2017 452.50p 452.50p 452.50p 452.50p 382
21/07/2017 452.50p 452.50p 452.50p 452.50p 0
20/07/2017 452.50p 452.50p 452.50p 452.50p 0
19/07/2017 447.50p 452.50p 447.50p 452.50p 4719
18/07/2017 447.50p 447.50p 447.50p 447.50p 0
17/07/2017 447.50p 447.50p 447.50p 447.50p 0
14/07/2017 452.50p 455.00p 447.50p 447.50p 9000
13/07/2017 455.00p 455.00p 455.00p 455.00p 2002
12/07/2017 455.00p 455.00p 455.00p 455.00p 0
11/07/2017 455.00p 455.00p 455.00p 455.00p 40
10/07/2017 455.00p 455.00p 455.00p 455.00p 0
07/07/2017 452.50p 455.00p 452.50p 455.00p 1369
06/07/2017 452.50p 452.50p 452.50p 452.50p 1127
05/07/2017 455.00p 456.00p 452.50p 452.50p 6423
04/07/2017 455.00p 456.00p 455.00p 456.00p 1015
03/07/2017 455.00p 455.00p 455.00p 455.00p 12059
30/06/2017 455.00p 455.00p 455.00p 455.00p 410
29/06/2017 449.00p 455.00p 449.00p 455.00p 10060
28/06/2017 449.00p 449.00p 449.00p 449.00p 0
27/06/2017 446.50p 449.00p 446.50p 449.00p 1883
26/06/2017 446.50p 446.50p 446.50p 446.50p 52
23/06/2017 446.50p 446.50p 446.50p 446.50p 1518
22/06/2017 446.50p 446.50p 446.50p 446.50p 0
21/06/2017 446.50p 446.50p 446.50p 446.50p 0
20/06/2017 446.50p 446.50p 446.50p 446.50p 0
19/06/2017 446.50p 446.50p 446.50p 446.50p 0
16/06/2017 446.50p 446.50p 440.13p 446.50p 738
15/06/2017 446.50p 446.50p 446.50p 446.50p 0
14/06/2017 446.50p 449.00p 442.00p 446.50p 3500
13/06/2017 446.50p 446.50p 440.13p 446.50p 1000
12/06/2017 446.50p 446.50p 440.13p 446.50p 150
09/06/2017 446.50p 446.50p 441.63p 446.50p 2491
08/06/2017 446.50p 446.50p 441.63p 446.50p 100
07/06/2017 446.50p 451.38p 446.50p 446.50p 1090
06/06/2017 440.00p 446.50p 440.00p 446.50p 6772
05/06/2017 441.00p 441.00p 437.00p 440.00p 2146
02/06/2017 441.00p 441.00p 441.00p 441.00p 0
01/06/2017 441.00p 444.60p 441.00p 441.00p 93
31/05/2017 441.00p 441.00p 441.00p 441.00p 0
30/05/2017 437.50p 445.00p 436.00p 441.00p 12094
26/05/2017 437.50p 444.00p 437.50p 437.50p 4824
25/05/2017 437.50p 444.10p 432.00p 437.50p 4576
24/05/2017 437.50p 437.50p 432.00p 437.50p 1154
23/05/2017 437.50p 437.50p 437.50p 437.50p 0
22/05/2017 435.00p 444.10p 435.00p 437.50p 165
19/05/2017 430.00p 435.00p 430.00p 435.00p 14564
18/05/2017 427.50p 427.50p 427.50p 427.50p 1163
17/05/2017 427.50p 427.50p 427.50p 427.50p 0
16/05/2017 427.50p 427.50p 427.50p 427.50p 0
15/05/2017 427.50p 427.50p 427.50p 427.50p 750
12/05/2017 427.50p 430.00p 427.50p 427.50p 164
11/05/2017 422.50p 428.00p 422.50p 427.50p 7957
10/05/2017 422.50p 426.00p 422.50p 422.50p 3306
09/05/2017 422.50p 426.00p 422.50p 422.50p 119
08/05/2017 425.00p 425.00p 415.20p 422.50p 2140
05/05/2017 425.00p 430.00p 425.00p 425.00p 288
04/05/2017 422.50p 426.00p 418.75p 425.00p 2444
03/05/2017 420.00p 422.50p 417.00p 422.50p 17800
02/05/2017 420.00p 420.00p 415.00p 420.00p 9992
28/04/2017 420.00p 420.00p 420.00p 420.00p 950
27/04/2017 420.00p 420.00p 409.38p 420.00p 2349
26/04/2017 420.00p 422.00p 420.00p 420.00p 5
25/04/2017 420.00p 420.00p 420.00p 420.00p 0
24/04/2017 420.00p 422.00p 417.50p 420.00p 2662
21/04/2017 420.00p 422.00p 420.00p 420.00p 284
20/04/2017 420.00p 425.00p 420.00p 420.00p 186
19/04/2017 420.00p 422.00p 420.00p 420.00p 2459
18/04/2017 420.00p 420.00p 420.00p 420.00p 0
13/04/2017 420.00p 422.00p 420.00p 420.00p 3
12/04/2017 420.00p 422.00p 420.00p 420.00p 527
11/04/2017 420.00p 420.00p 410.26p 420.00p 936
10/04/2017 427.50p 427.50p 415.00p 420.00p 6424
07/04/2017 427.50p 430.00p 427.50p 427.50p 957
06/04/2017 430.00p 430.00p 425.00p 427.50p 1150
05/04/2017 430.00p 430.00p 428.00p 430.00p 43
04/04/2017 431.00p 431.00p 425.50p 430.00p 4946
03/04/2017 432.50p 437.00p 420.00p 431.00p 5947
31/03/2017 430.00p 433.00p 430.00p 432.50p 247
30/03/2017 432.50p 433.00p 429.00p 430.00p 194
29/03/2017 432.50p 432.50p 432.50p 432.50p 0
28/03/2017 432.50p 438.50p 432.50p 432.50p 2000
27/03/2017 435.00p 435.00p 429.00p 432.50p 943
24/03/2017 435.00p 435.00p 427.00p 435.00p 2100
23/03/2017 435.00p 443.00p 435.00p 435.00p 33
22/03/2017 435.00p 435.00p 430.00p 435.00p 6500
21/03/2017 435.00p 435.00p 435.00p 435.00p 0
20/03/2017 435.00p 435.00p 435.00p 435.00p 0
17/03/2017 435.00p 445.00p 425.00p 435.00p 6174
16/03/2017 435.00p 443.00p 430.00p 435.00p 790
15/03/2017 440.00p 440.00p 432.00p 435.00p 4818
14/03/2017 440.00p 440.00p 440.00p 440.00p 0
13/03/2017 440.00p 448.00p 440.00p 440.00p 26
10/03/2017 435.00p 440.00p 435.00p 440.00p 850
09/03/2017 435.00p 435.00p 431.00p 435.00p 500
08/03/2017 435.00p 435.00p 435.00p 435.00p 0
07/03/2017 435.00p 440.00p 425.20p 435.00p 3921
06/03/2017 435.00p 440.00p 435.00p 435.00p 1264
03/03/2017 435.00p 435.00p 428.00p 435.00p 2725
02/03/2017 435.00p 435.00p 430.00p 435.00p 200
01/03/2017 435.00p 435.00p 435.00p 435.00p 0
28/02/2017 440.00p 448.00p 435.00p 435.00p 930
27/02/2017 435.00p 445.00p 435.00p 440.00p 2373
24/02/2017 435.00p 435.00p 435.00p 435.00p 0
23/02/2017 440.00p 444.80p 430.00p 435.00p 1219
22/02/2017 432.50p 448.00p 432.50p 440.00p 2949
21/02/2017 429.00p 434.95p 429.00p 432.50p 4094
20/02/2017 429.00p 432.20p 429.00p 429.00p 610
17/02/2017 429.00p 433.00p 427.00p 429.00p 8811
16/02/2017 426.50p 431.70p 426.50p 429.00p 3450
15/02/2017 426.50p 431.70p 426.50p 426.50p 4357
14/02/2017 426.50p 426.50p 426.50p 426.50p 0
13/02/2017 424.50p 431.70p 424.50p 426.50p 3280
10/02/2017 424.50p 425.00p 424.50p 424.50p 4550
09/02/2017 416.50p 424.50p 416.50p 424.50p 5000
08/02/2017 416.50p 417.70p 416.50p 416.50p 2299
07/02/2017 415.00p 417.70p 415.00p 416.50p 1197
06/02/2017 415.00p 417.40p 413.20p 415.00p 2215
03/02/2017 415.00p 417.00p 415.00p 415.00p 2155
02/02/2017 415.00p 415.00p 413.50p 415.00p 3816
01/02/2017 415.00p 415.00p 415.00p 415.00p 0
31/01/2017 414.00p 417.40p 412.00p 415.00p 2950
30/01/2017 414.00p 417.20p 414.00p 414.00p 3137
27/01/2017 414.00p 414.00p 410.00p 414.00p 3761
26/01/2017 414.00p 417.20p 412.00p 414.00p 2792
25/01/2017 414.00p 414.00p 414.00p 414.00p 0
24/01/2017 414.00p 417.20p 414.00p 414.00p 6413
23/01/2017 414.00p 414.00p 414.00p 414.00p 0
20/01/2017 414.00p 414.00p 411.65p 414.00p 1738
19/01/2017 414.00p 414.00p 411.60p 414.00p 1513

*Close Price adjusted for both dividends and splits