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
18/01/2017 414.00p 417.00p 414.00p 414.00p 5050
17/01/2017 414.00p 416.00p 410.08p 414.00p 3719
16/01/2017 414.00p 417.20p 410.48p 414.00p 4730
13/01/2017 414.00p 417.00p 410.48p 414.00p 444
12/01/2017 414.00p 417.20p 414.00p 414.00p 750
11/01/2017 414.00p 417.00p 410.48p 414.00p 115
10/01/2017 414.00p 417.00p 414.00p 414.00p 5494
09/01/2017 414.00p 415.00p 410.08p 414.00p 3139
06/01/2017 414.00p 417.00p 414.00p 414.00p 1852
05/01/2017 414.00p 414.00p 414.00p 414.00p 0
04/01/2017 414.00p 417.20p 410.08p 414.00p 1337
03/01/2017 414.00p 417.00p 410.00p 414.00p 10175
30/12/2016 414.00p 416.00p 410.00p 414.00p 2882
29/12/2016 414.00p 416.00p 414.00p 414.00p 238
28/12/2016 414.00p 416.00p 414.00p 414.00p 35
23/12/2016 414.00p 417.00p 410.50p 414.00p 5445
22/12/2016 414.00p 417.00p 410.50p 414.00p 20063
21/12/2016 414.00p 417.20p 412.40p 414.00p 404
20/12/2016 411.50p 415.00p 411.50p 414.00p 11000
19/12/2016 411.50p 412.50p 405.26p 411.50p 10649
16/12/2016 411.50p 412.80p 411.50p 411.50p 2056
15/12/2016 411.50p 411.50p 405.13p 411.50p 188
14/12/2016 411.50p 411.50p 407.50p 411.50p 0
13/12/2016 410.00p 410.00p 400.15p 407.50p 5599
12/12/2016 410.00p 412.07p 405.10p 410.00p 1249
09/12/2016 410.00p 410.00p 410.00p 410.00p 0
08/12/2016 410.00p 410.00p 410.00p 410.00p 0
07/12/2016 410.00p 410.00p 410.00p 410.00p 0
06/12/2016 410.00p 410.00p 410.00p 410.00p 0
05/12/2016 410.00p 411.00p 410.00p 410.00p 1000
02/12/2016 410.00p 410.00p 405.00p 410.00p 1000
01/12/2016 410.00p 411.00p 405.00p 410.00p 1291
30/11/2016 410.00p 411.00p 410.00p 410.00p 510
29/11/2016 410.00p 411.00p 410.00p 410.00p 23
28/11/2016 410.00p 410.00p 406.00p 410.00p 1285
25/11/2016 407.50p 410.00p 407.50p 410.00p 400
24/11/2016 407.50p 409.00p 407.50p 407.50p 244
23/11/2016 410.00p 411.00p 401.75p 407.50p 3167
22/11/2016 410.00p 410.00p 405.00p 410.00p 2112
21/11/2016 415.00p 415.00p 405.00p 410.00p 4199
18/11/2016 415.00p 415.00p 415.00p 415.00p 0
17/11/2016 415.00p 415.00p 415.00p 415.00p 0
16/11/2016 415.00p 415.00p 415.00p 415.00p 265
15/11/2016 415.00p 415.00p 405.10p 415.00p 500
14/11/2016 415.00p 415.00p 406.00p 415.00p 887
11/11/2016 415.00p 415.00p 415.00p 415.00p 0
10/11/2016 415.00p 415.00p 415.00p 415.00p 0
09/11/2016 415.00p 415.00p 415.00p 415.00p 0
08/11/2016 415.00p 415.00p 415.00p 415.00p 0
07/11/2016 415.00p 415.00p 415.00p 415.00p 0
04/11/2016 415.00p 415.00p 415.00p 415.00p 0
03/11/2016 415.00p 415.00p 405.00p 415.00p 400
02/11/2016 418.50p 418.50p 407.00p 415.00p 2000
01/11/2016 418.50p 418.50p 418.50p 418.50p 0
31/10/2016 418.50p 418.50p 418.50p 418.50p 0
28/10/2016 418.50p 418.50p 418.50p 418.50p 0
27/10/2016 418.50p 418.50p 418.50p 418.50p 0
26/10/2016 418.50p 418.50p 410.00p 418.50p 2500
25/10/2016 418.50p 418.50p 410.17p 418.50p 370
24/10/2016 415.00p 425.00p 410.00p 418.50p 776
21/10/2016 415.00p 419.00p 405.00p 415.00p 6000
20/10/2016 415.00p 415.00p 415.00p 415.00p 0
19/10/2016 415.00p 419.00p 405.00p 415.00p 2129
18/10/2016 412.50p 417.00p 405.00p 415.00p 7678
17/10/2016 412.50p 412.50p 397.12p 412.50p 1073
14/10/2016 415.00p 415.00p 404.17p 412.50p 4729
13/10/2016 415.00p 420.00p 405.00p 415.00p 1743
12/10/2016 420.00p 420.00p 410.00p 415.00p 1000
11/10/2016 420.00p 420.00p 420.00p 420.00p 0
10/10/2016 422.50p 422.50p 413.00p 420.00p 2635
07/10/2016 422.50p 425.00p 415.00p 422.50p 512
06/10/2016 425.00p 425.00p 417.00p 422.50p 2164
05/10/2016 425.00p 425.00p 420.00p 425.00p 579
04/10/2016 425.00p 425.00p 425.00p 425.00p 0
03/10/2016 425.00p 425.00p 425.00p 425.00p 0
30/09/2016 425.00p 426.00p 425.00p 425.00p 500
29/09/2016 425.00p 425.00p 425.00p 425.00p 0
28/09/2016 425.00p 425.00p 420.00p 425.00p 2886
27/09/2016 425.00p 425.00p 425.00p 425.00p 0
26/09/2016 425.00p 428.00p 420.00p 425.00p 12118
23/09/2016 421.50p 426.00p 420.25p 425.00p 718
22/09/2016 425.00p 427.00p 420.00p 425.00p 6308
21/09/2016 425.00p 426.00p 420.00p 425.00p 16100
20/09/2016 422.50p 425.00p 420.20p 425.00p 3607
19/09/2016 422.50p 422.50p 422.50p 422.50p 0
16/09/2016 421.50p 424.50p 415.30p 422.50p 2756
15/09/2016 421.50p 425.00p 413.00p 421.50p 780
14/09/2016 421.50p 421.50p 421.50p 421.50p 0
13/09/2016 422.50p 422.50p 415.00p 421.50p 1362
12/09/2016 422.50p 422.50p 422.50p 422.50p 0
09/09/2016 422.50p 429.10p 415.00p 422.50p 7068
08/09/2016 422.50p 424.00p 422.50p 422.50p 117
07/09/2016 422.50p 422.50p 422.50p 422.50p 0
06/09/2016 421.50p 424.00p 421.50p 422.50p 469
05/09/2016 422.50p 422.50p 415.00p 421.50p 411
02/09/2016 422.50p 425.00p 407.95p 422.50p 1864
01/09/2016 422.50p 422.50p 415.00p 422.50p 1067
31/08/2016 422.50p 422.50p 422.50p 422.50p 0
30/08/2016 422.50p 425.00p 415.00p 422.50p 2872
26/08/2016 425.00p 425.00p 415.00p 422.50p 1782
25/08/2016 425.00p 425.00p 425.00p 425.00p 0
24/08/2016 425.00p 429.00p 425.00p 425.00p 213
23/08/2016 422.50p 428.00p 422.50p 425.00p 3002
22/08/2016 422.50p 428.00p 415.00p 422.50p 725
19/08/2016 422.50p 422.50p 422.50p 422.50p 0
18/08/2016 422.50p 422.50p 422.50p 422.50p 0
17/08/2016 425.00p 429.00p 418.00p 422.50p 3032
16/08/2016 425.00p 428.00p 420.00p 425.00p 2712
15/08/2016 425.00p 426.00p 420.00p 425.00p 4000
12/08/2016 425.00p 426.00p 420.00p 425.00p 1816
11/08/2016 425.00p 426.00p 425.00p 425.00p 936
10/08/2016 425.00p 426.00p 425.00p 425.00p 100
09/08/2016 422.50p 426.00p 419.58p 425.00p 8771
08/08/2016 422.50p 422.50p 422.50p 422.50p 0
05/08/2016 420.00p 425.00p 419.90p 422.50p 5516
04/08/2016 420.00p 420.00p 419.90p 420.00p 118
03/08/2016 420.00p 420.00p 420.00p 420.00p 0
02/08/2016 422.50p 422.50p 403.45p 420.00p 8425
01/08/2016 432.50p 432.50p 420.00p 422.50p 2538
29/07/2016 432.50p 434.75p 425.00p 432.50p 2612
28/07/2016 432.50p 432.50p 432.50p 432.50p 0
27/07/2016 432.50p 432.50p 432.50p 432.50p 0
26/07/2016 430.00p 432.50p 430.00p 432.50p 5000
25/07/2016 430.00p 432.00p 420.00p 430.00p 1139
22/07/2016 430.00p 430.00p 430.00p 430.00p 0
21/07/2016 427.50p 432.00p 427.50p 430.00p 2353
20/07/2016 427.50p 429.00p 427.50p 427.50p 400
19/07/2016 432.50p 432.50p 420.00p 427.50p 1078
18/07/2016 432.50p 432.50p 419.25p 432.50p 1079
15/07/2016 432.50p 432.50p 432.50p 432.50p 0
14/07/2016 432.50p 432.50p 425.00p 432.50p 1033
13/07/2016 432.50p 432.50p 425.00p 432.50p 403
12/07/2016 432.50p 434.00p 425.00p 425.00p 159
11/07/2016 432.50p 432.50p 425.00p 432.50p 629
08/07/2016 432.50p 434.00p 425.00p 432.50p 990
07/07/2016 432.50p 432.50p 432.50p 432.50p 0
06/07/2016 432.50p 432.50p 425.00p 432.50p 1130
05/07/2016 432.50p 432.50p 432.50p 432.50p 0
04/07/2016 432.50p 434.00p 425.00p 434.00p 2392
01/07/2016 432.50p 433.00p 432.50p 433.00p 381
30/06/2016 432.50p 433.00p 425.00p 432.50p 1156
29/06/2016 432.50p 434.00p 425.00p 432.50p 2183
28/06/2016 435.00p 435.00p 424.20p 432.50p 3690
27/06/2016 435.00p 435.00p 425.00p 435.00p 117
24/06/2016 435.00p 435.00p 425.20p 435.00p 4720
23/06/2016 441.00p 441.00p 432.18p 441.00p 212
22/06/2016 441.00p 441.00p 441.00p 441.00p 0
21/06/2016 441.00p 441.00p 441.00p 441.00p 0
20/06/2016 441.00p 441.00p 441.00p 441.00p 0
17/06/2016 441.00p 441.00p 440.00p 441.00p 60000
16/06/2016 447.50p 447.50p 435.20p 441.00p 1573
15/06/2016 447.50p 447.50p 440.15p 447.50p 422
14/06/2016 455.00p 455.00p 440.00p 447.50p 3251
13/06/2016 455.00p 455.00p 445.10p 455.00p 451
10/06/2016 455.00p 465.00p 445.10p 455.00p 844
09/06/2016 455.00p 455.00p 455.00p 455.00p 0
08/06/2016 455.00p 458.00p 450.00p 455.00p 4879
07/06/2016 457.50p 457.50p 450.00p 455.00p 1000
06/06/2016 457.50p 457.50p 457.50p 457.50p 0
03/06/2016 457.50p 457.50p 457.50p 457.50p 0
02/06/2016 457.50p 457.50p 450.10p 457.50p 414
01/06/2016 457.50p 457.50p 450.00p 457.50p 1689
31/05/2016 457.50p 459.50p 457.50p 457.50p 3117
27/05/2016 457.50p 459.50p 457.50p 457.50p 226
26/05/2016 457.50p 459.50p 457.50p 457.50p 1850
25/05/2016 457.50p 457.50p 457.50p 457.50p 0
24/05/2016 457.50p 457.50p 457.50p 457.50p 0
23/05/2016 457.50p 457.50p 450.00p 457.50p 1275
20/05/2016 457.50p 457.50p 457.50p 457.50p 0
19/05/2016 457.50p 457.50p 457.50p 457.50p 0
18/05/2016 457.50p 459.50p 457.50p 457.50p 2174
17/05/2016 457.50p 459.50p 457.50p 457.50p 109
16/05/2016 462.50p 462.50p 442.21p 457.50p 8691
13/05/2016 462.50p 464.00p 455.00p 462.50p 3370
12/05/2016 462.50p 464.00p 462.50p 462.50p 1051
11/05/2016 462.50p 462.50p 462.50p 462.50p 0
10/05/2016 462.50p 462.50p 462.50p 462.50p 0
09/05/2016 462.50p 465.00p 462.50p 462.50p 0
06/05/2016 462.50p 464.00p 455.00p 462.50p 1701
05/05/2016 465.00p 465.00p 458.00p 462.50p 4444
04/05/2016 465.00p 466.90p 460.00p 465.00p 9448
03/05/2016 465.00p 466.90p 465.00p 465.00p 425
29/04/2016 465.00p 465.00p 465.00p 465.00p 0
28/04/2016 465.00p 470.00p 460.50p 465.00p 738
27/04/2016 465.00p 466.90p 460.00p 465.00p 838
26/04/2016 465.00p 466.90p 465.00p 465.00p 107
25/04/2016 465.00p 467.00p 465.00p 465.00p 618
22/04/2016 465.00p 467.00p 465.00p 465.00p 350
21/04/2016 465.00p 468.90p 465.00p 465.00p 449
20/04/2016 465.00p 465.00p 465.00p 465.00p 0
19/04/2016 465.00p 465.00p 465.00p 465.00p 0
18/04/2016 465.00p 468.90p 460.00p 465.00p 2541
15/04/2016 465.00p 468.90p 465.00p 465.00p 317
14/04/2016 465.00p 468.90p 460.00p 465.00p 1896
13/04/2016 465.00p 469.00p 465.00p 465.00p 317
12/04/2016 465.00p 468.90p 465.00p 465.00p 179
11/04/2016 465.00p 466.90p 460.00p 465.00p 5443
08/04/2016 465.00p 466.90p 460.00p 465.00p 1902
07/04/2016 465.00p 466.90p 460.00p 465.00p 4218
06/04/2016 465.00p 467.00p 465.00p 465.00p 2171

*Close Price adjusted for both dividends and splits