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
22/06/2015 442.50p 442.50p 442.50p 442.50p 0
19/06/2015 445.00p 449.90p 440.00p 442.50p 2719
18/06/2015 445.00p 445.00p 445.00p 445.00p 0
17/06/2015 447.50p 447.50p 442.50p 445.00p 2540
16/06/2015 447.50p 447.50p 447.50p 447.50p 0
15/06/2015 447.50p 447.50p 445.00p 447.50p 2500
12/06/2015 445.00p 455.00p 445.00p 447.50p 1890
11/06/2015 425.00p 450.00p 425.00p 445.00p 1788
10/06/2015 425.00p 425.00p 425.00p 425.00p 0
09/06/2015 420.00p 425.00p 420.00p 425.00p 1243
08/06/2015 420.00p 425.00p 420.00p 420.00p 1000
05/06/2015 419.00p 425.00p 419.00p 420.00p 70
04/06/2015 419.00p 422.50p 419.00p 419.00p 0
03/06/2015 417.50p 422.50p 417.50p 422.50p 5631
02/06/2015 417.50p 417.50p 417.50p 417.50p 0
01/06/2015 420.00p 420.00p 417.50p 417.50p 1187
29/05/2015 417.50p 417.50p 417.50p 417.50p 0
28/05/2015 417.50p 417.50p 417.50p 417.50p 0
27/05/2015 417.50p 420.00p 415.00p 417.50p 5050
26/05/2015 413.00p 420.00p 413.00p 417.50p 806
22/05/2015 413.00p 413.00p 413.00p 413.00p 0
21/05/2015 412.50p 415.00p 412.50p 413.00p 1000
20/05/2015 412.50p 412.50p 412.50p 412.50p 0
19/05/2015 408.50p 412.50p 408.50p 412.50p 3500
18/05/2015 408.50p 408.50p 408.50p 408.50p 0
15/05/2015 406.00p 411.50p 406.00p 408.50p 1000
14/05/2015 402.50p 407.00p 402.50p 406.00p 2400
13/05/2015 402.50p 402.50p 398.30p 402.50p 272
12/05/2015 402.50p 409.50p 402.50p 402.50p 10
11/05/2015 402.50p 405.00p 402.50p 402.50p 5000
08/05/2015 406.00p 406.00p 402.50p 402.50p 0
07/05/2015 406.00p 406.00p 406.00p 406.00p 0
06/05/2015 406.00p 411.50p 406.00p 406.00p 6213
05/05/2015 402.50p 409.50p 402.50p 406.00p 1080
01/05/2015 402.50p 402.50p 400.00p 402.50p 1400
30/04/2015 402.50p 402.50p 402.50p 402.50p 0
29/04/2015 402.50p 402.50p 402.50p 402.50p 0
28/04/2015 402.50p 402.50p 402.50p 402.50p 0
27/04/2015 402.50p 402.50p 402.50p 402.50p 0
24/04/2015 402.50p 402.50p 402.50p 402.50p 0
23/04/2015 402.50p 402.50p 402.50p 402.50p 0
22/04/2015 402.50p 409.50p 402.50p 402.50p 2439
21/04/2015 402.50p 402.50p 402.50p 402.50p 0
20/04/2015 402.50p 402.50p 402.50p 402.50p 0
17/04/2015 402.50p 402.50p 402.50p 402.50p 0
16/04/2015 402.50p 402.50p 402.50p 402.50p 0
15/04/2015 402.50p 402.50p 402.50p 402.50p 0
14/04/2015 402.50p 402.50p 402.50p 402.50p 0
13/04/2015 402.50p 402.50p 402.50p 402.50p 0
10/04/2015 402.50p 402.50p 402.50p 402.50p 0
09/04/2015 402.50p 402.50p 402.50p 402.50p 0
08/04/2015 402.50p 402.50p 402.50p 402.50p 0
07/04/2015 402.50p 402.50p 402.50p 402.50p 0
02/04/2015 402.50p 402.50p 402.50p 402.50p 0
01/04/2015 402.50p 409.50p 396.00p 402.50p 2443
31/03/2015 402.50p 402.50p 402.50p 402.50p 0
30/03/2015 402.50p 409.99p 402.50p 402.50p 64
27/03/2015 402.50p 402.50p 402.50p 402.50p 0
26/03/2015 402.50p 402.50p 402.50p 402.50p 0
25/03/2015 402.50p 402.50p 402.50p 402.50p 0
24/03/2015 408.50p 408.50p 402.50p 402.50p 3750
23/03/2015 402.50p 415.00p 402.50p 408.50p 2409
20/03/2015 402.50p 408.00p 400.00p 402.50p 2200
19/03/2015 406.00p 406.00p 401.00p 402.50p 1000
18/03/2015 406.00p 406.00p 406.00p 406.00p 0
17/03/2015 402.50p 409.99p 402.50p 406.00p 402
16/03/2015 402.50p 402.50p 402.50p 402.50p 0
13/03/2015 398.50p 402.50p 398.50p 402.50p 2482
12/03/2015 398.50p 398.50p 398.50p 398.50p 0
11/03/2015 398.50p 398.50p 397.80p 398.50p 144
10/03/2015 398.50p 398.50p 398.50p 398.50p 0
09/03/2015 398.50p 398.50p 396.40p 398.50p 2000
06/03/2015 398.50p 398.50p 398.50p 398.50p 0
05/03/2015 398.50p 399.20p 398.50p 398.50p 1600
04/03/2015 390.00p 400.00p 390.00p 398.50p 3530
03/03/2015 385.00p 390.00p 385.00p 390.00p 750
02/03/2015 380.00p 385.00p 380.00p 385.00p 2000
27/02/2015 380.00p 380.00p 380.00p 380.00p 0
26/02/2015 380.00p 380.00p 380.00p 380.00p 0
25/02/2015 380.00p 380.00p 380.00p 380.00p 0
24/02/2015 380.00p 381.00p 380.00p 380.00p 1000
23/02/2015 380.00p 381.00p 380.00p 380.00p 100
20/02/2015 380.00p 380.00p 380.00p 380.00p 0
19/02/2015 380.00p 380.00p 380.00p 380.00p 0
18/02/2015 385.00p 385.00p 385.00p 385.00p 0
17/02/2015 385.00p 385.00p 385.00p 385.00p 0
16/02/2015 385.00p 391.00p 385.00p 385.00p 100
13/02/2015 385.00p 391.00p 380.80p 385.00p 2637
12/02/2015 385.00p 386.40p 380.80p 385.00p 4500
11/02/2015 374.00p 385.00p 374.00p 385.00p 4340
10/02/2015 374.00p 374.00p 374.00p 374.00p 0
09/02/2015 374.00p 377.99p 374.00p 374.00p 790
06/02/2015 374.00p 374.00p 374.00p 374.00p 0
05/02/2015 374.00p 374.00p 374.00p 374.00p 0
04/02/2015 374.00p 378.00p 374.00p 374.00p 53000
03/02/2015 374.00p 374.00p 374.00p 374.00p 0
02/02/2015 374.00p 374.00p 374.00p 374.00p 0
30/01/2015 374.00p 377.90p 373.10p 374.00p 3500
29/01/2015 374.00p 374.00p 374.00p 374.00p 0
28/01/2015 374.00p 374.00p 374.00p 374.00p 0
27/01/2015 371.50p 378.00p 371.50p 374.00p 1309
26/01/2015 371.50p 371.50p 371.50p 371.50p 0
23/01/2015 371.50p 371.50p 371.50p 371.50p 0
22/01/2015 371.50p 371.50p 367.86p 371.50p 2800
21/01/2015 360.00p 371.50p 355.00p 371.50p 9910
20/01/2015 357.50p 365.00p 357.50p 360.00p 10000
19/01/2015 357.50p 357.50p 353.00p 357.50p 1500
16/01/2015 357.50p 357.50p 357.50p 357.50p 0
15/01/2015 357.50p 365.00p 357.50p 357.50p 27000
14/01/2015 357.50p 357.50p 357.50p 357.50p 0
13/01/2015 357.50p 357.50p 357.50p 357.50p 0
12/01/2015 357.50p 357.50p 353.00p 357.50p 100
09/01/2015 357.50p 357.50p 357.50p 357.50p 0
08/01/2015 357.50p 357.50p 357.50p 357.50p 0
07/01/2015 357.50p 357.50p 357.50p 357.50p 0
06/01/2015 357.50p 357.50p 357.50p 357.50p 0
05/01/2015 357.50p 357.50p 357.50p 357.50p 0
02/01/2015 357.50p 365.00p 357.50p 357.50p 383
31/12/2014 357.50p 357.50p 357.50p 357.50p 0
30/12/2014 357.50p 357.50p 357.50p 357.50p 0
29/12/2014 357.50p 357.50p 357.50p 357.50p 0
24/12/2014 357.50p 357.50p 357.50p 357.50p 0
23/12/2014 357.50p 357.50p 357.50p 357.50p 0
22/12/2014 357.50p 357.50p 357.50p 357.50p 0
19/12/2014 347.50p 360.00p 347.50p 357.50p 5566
18/12/2014 347.50p 347.50p 347.50p 347.50p 0
17/12/2014 347.50p 347.50p 347.50p 347.50p 0
16/12/2014 347.50p 355.00p 347.50p 347.50p 278
15/12/2014 347.50p 347.50p 347.50p 347.50p 0
12/12/2014 347.50p 347.50p 347.50p 347.50p 0
11/12/2014 347.50p 347.50p 343.00p 347.50p 1515
10/12/2014 347.50p 347.50p 347.50p 347.50p 0
09/12/2014 347.50p 347.50p 347.50p 347.50p 0
08/12/2014 350.00p 350.00p 347.50p 347.50p 1000
05/12/2014 352.50p 352.50p 350.00p 350.00p 0
04/12/2014 352.50p 352.50p 350.00p 350.00p 0
03/12/2014 350.00p 350.00p 350.00p 350.00p 0
02/12/2014 350.00p 350.00p 350.00p 350.00p 0
01/12/2014 350.00p 350.00p 350.00p 350.00p 0
28/11/2014 350.00p 350.00p 350.00p 350.00p 0
27/11/2014 350.00p 350.00p 348.00p 350.00p 750
26/11/2014 350.00p 350.00p 350.00p 350.00p 0
25/11/2014 350.00p 355.00p 350.00p 350.00p 2000
24/11/2014 350.00p 350.00p 348.00p 350.00p 2000
21/11/2014 350.00p 350.00p 350.00p 350.00p 0
20/11/2014 347.50p 355.89p 347.50p 350.00p 839
19/11/2014 347.50p 347.50p 347.50p 347.50p 0
18/11/2014 347.50p 347.50p 347.50p 347.50p 0
17/11/2014 342.50p 355.00p 342.50p 347.50p 10000
14/11/2014 343.00p 350.00p 342.50p 342.50p 1600
13/11/2014 339.00p 339.00p 339.00p 339.00p 0
12/11/2014 339.00p 340.00p 338.00p 339.00p 3400
11/11/2014 339.00p 339.00p 339.00p 339.00p 0
10/11/2014 339.00p 343.00p 339.00p 339.00p 5300
07/11/2014 339.00p 339.00p 334.00p 339.00p 2850
06/11/2014 339.00p 339.00p 339.00p 339.00p 0
05/11/2014 336.50p 339.00p 336.50p 339.00p 0
04/11/2014 335.00p 342.00p 335.00p 336.50p 1771
03/11/2014 335.00p 335.00p 331.00p 335.00p 10000
31/10/2014 335.00p 338.00p 335.00p 335.00p 5000
30/10/2014 335.00p 337.00p 335.00p 335.00p 144
29/10/2014 335.00p 335.00p 335.00p 335.00p 0
28/10/2014 335.00p 335.00p 335.00p 335.00p 0
27/10/2014 335.00p 335.00p 332.50p 335.00p 0
24/10/2014 332.50p 332.50p 332.50p 332.50p 0
23/10/2014 330.00p 334.00p 330.00p 332.50p 5750
22/10/2014 330.00p 330.00p 330.00p 330.00p 0
21/10/2014 327.50p 335.00p 325.00p 330.00p 8500
20/10/2014 327.50p 330.00p 327.50p 327.50p 1400
17/10/2014 327.50p 330.00p 327.50p 327.50p 5000
16/10/2014 332.50p 332.50p 325.00p 327.50p 1000
15/10/2014 334.00p 334.00p 328.00p 332.50p 10500
14/10/2014 334.00p 334.00p 334.00p 334.00p 0
13/10/2014 334.00p 334.00p 334.00p 334.00p 0
10/10/2014 334.00p 334.00p 334.00p 334.00p 0
09/10/2014 334.00p 334.00p 333.00p 334.00p 5500
08/10/2014 334.00p 340.31p 334.00p 334.00p 5873
07/10/2014 334.00p 334.00p 329.00p 334.00p 10000
06/10/2014 334.00p 334.00p 329.00p 334.00p 5000
03/10/2014 334.00p 334.00p 334.00p 334.00p 0
02/10/2014 334.00p 334.00p 330.00p 334.00p 10000
01/10/2014 334.00p 334.00p 334.00p 334.00p 0
30/09/2014 334.00p 334.00p 334.00p 334.00p 0
29/09/2014 334.00p 334.00p 334.00p 334.00p 0
26/09/2014 334.00p 335.00p 334.00p 334.00p 2000
25/09/2014 334.00p 334.00p 334.00p 334.00p 0
24/09/2014 334.00p 335.00p 334.00p 334.00p 3000
23/09/2014 334.00p 334.00p 334.00p 334.00p 0
22/09/2014 334.00p 334.00p 334.00p 334.00p 0
19/09/2014 334.00p 335.00p 328.00p 334.00p 25400
18/09/2014 334.00p 334.00p 334.00p 334.00p 0
17/09/2014 334.00p 337.00p 332.00p 334.00p 10360
16/09/2014 331.50p 334.00p 329.40p 334.00p 2000
15/09/2014 331.50p 331.50p 331.50p 331.50p 0
12/09/2014 331.50p 331.50p 331.50p 331.50p 0
11/09/2014 331.50p 331.50p 331.50p 331.50p 0
10/09/2014 331.50p 331.50p 331.00p 331.50p 5000
09/09/2014 331.50p 331.50p 329.40p 331.50p 1000
08/09/2014 331.50p 334.90p 331.50p 331.50p 125
05/09/2014 331.50p 331.50p 329.40p 331.50p 2000

*Close Price adjusted for both dividends and splits