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
01/02/2024 440.00p 440.00p 432.50p 440.00p 325
31/01/2024 440.00p 440.00p 432.50p 440.00p 2000
30/01/2024 440.00p 441.43p 440.00p 440.00p 0
29/01/2024 440.00p 446.00p 440.00p 440.00p 107
26/01/2024 440.00p 441.43p 440.00p 440.00p 0
25/01/2024 440.00p 441.43p 440.00p 440.00p 0
24/01/2024 440.00p 440.00p 432.50p 440.00p 2000
23/01/2024 440.00p 450.00p 430.40p 440.00p 7769
22/01/2024 440.00p 447.00p 434.00p 440.00p 10688
19/01/2024 440.00p 448.00p 434.00p 440.00p 5170
18/01/2024 440.00p 444.00p 440.00p 440.00p 0
17/01/2024 440.00p 448.00p 432.20p 440.00p 9638
16/01/2024 430.00p 449.00p 430.00p 440.00p 1960
15/01/2024 435.00p 442.50p 420.70p 430.00p 13512
12/01/2024 440.00p 449.00p 430.70p 435.00p 2230
11/01/2024 430.00p 440.00p 430.00p 440.00p 727
10/01/2024 430.00p 440.00p 420.40p 430.00p 2627
09/01/2024 430.00p 430.00p 422.20p 430.00p 1000
08/01/2024 430.00p 430.00p 424.80p 430.00p 1144
05/01/2024 425.00p 439.00p 424.80p 430.00p 4197
04/01/2024 425.00p 427.27p 425.00p 425.00p 0
03/01/2024 420.00p 430.00p 420.00p 425.00p 95
02/01/2024 420.00p 430.00p 415.50p 420.00p 4042
29/12/2023 420.00p 421.43p 420.00p 420.00p 0
28/12/2023 420.00p 420.00p 411.00p 420.00p 800
27/12/2023 420.00p 429.60p 410.00p 420.00p 4499
22/12/2023 420.00p 429.60p 410.40p 420.00p 3330
21/12/2023 420.00p 425.00p 410.25p 420.00p 3781
20/12/2023 420.00p 430.00p 410.34p 420.00p 5236
19/12/2023 420.00p 420.00p 410.62p 420.00p 2023
18/12/2023 420.00p 420.00p 410.00p 420.00p 212
15/12/2023 420.00p 429.00p 410.40p 420.00p 1456
14/12/2023 425.00p 425.00p 412.51p 420.00p 4771
13/12/2023 425.00p 425.00p 420.17p 425.00p 180
12/12/2023 420.00p 430.00p 420.00p 425.00p 2947
11/12/2023 420.00p 430.00p 411.00p 420.00p 2176
08/12/2023 420.00p 420.00p 411.00p 420.00p 159
07/12/2023 420.00p 420.00p 411.00p 420.00p 254
06/12/2023 420.00p 420.00p 411.18p 420.00p 232
05/12/2023 420.00p 420.00p 410.00p 420.00p 144
04/12/2023 420.00p 425.00p 410.00p 420.00p 2782
01/12/2023 420.00p 429.60p 411.00p 420.00p 342
30/11/2023 420.00p 420.00p 410.00p 420.00p 133
29/11/2023 430.00p 430.00p 410.50p 420.00p 7710
28/11/2023 430.00p 435.70p 420.00p 430.00p 354
27/11/2023 430.00p 438.00p 420.00p 430.00p 6746
24/11/2023 435.00p 435.00p 420.00p 430.00p 7121
23/11/2023 435.00p 438.00p 431.23p 435.00p 1366
22/11/2023 435.00p 435.00p 430.00p 435.00p 3811
21/11/2023 435.00p 440.00p 430.50p 435.00p 8219
20/11/2023 435.00p 438.00p 430.00p 435.00p 6217
17/11/2023 420.00p 438.00p 420.00p 435.00p 4428
16/11/2023 420.00p 429.00p 411.00p 420.00p 240
15/11/2023 415.00p 420.00p 411.00p 415.00p 5381
14/11/2023 415.00p 416.50p 411.00p 415.00p 7525
13/11/2023 415.00p 416.80p 410.00p 415.00p 9607
10/11/2023 415.00p 417.40p 410.25p 415.00p 6226
09/11/2023 415.00p 417.18p 410.00p 415.00p 5343
08/11/2023 415.00p 417.48p 410.00p 415.00p 683
07/11/2023 425.00p 425.00p 410.00p 415.00p 4368
06/11/2023 425.00p 427.00p 420.00p 425.00p 6234
03/11/2023 420.00p 428.00p 420.00p 425.00p 1636
02/11/2023 425.00p 429.00p 420.00p 425.00p 348
01/11/2023 430.00p 430.00p 420.00p 425.00p 96
31/10/2023 430.00p 430.00p 428.00p 430.00p 0
30/10/2023 430.00p 430.00p 428.00p 430.00p 600
27/10/2023 435.00p 435.00p 430.00p 430.00p 750
26/10/2023 440.00p 440.00p 430.00p 435.00p 517
25/10/2023 440.00p 440.00p 437.27p 440.00p 0
24/10/2023 440.00p 440.00p 437.27p 440.00p 0
23/10/2023 440.00p 443.20p 430.00p 440.00p 1228
20/10/2023 440.00p 444.00p 430.00p 440.00p 2630
19/10/2023 440.00p 444.00p 440.00p 440.00p 400
18/10/2023 450.00p 450.00p 431.00p 440.00p 2011
17/10/2023 450.00p 450.00p 440.25p 450.00p 4619
16/10/2023 450.00p 450.00p 440.25p 450.00p 121
13/10/2023 450.00p 450.00p 441.00p 450.00p 227
12/10/2023 450.00p 460.00p 441.00p 450.00p 220
11/10/2023 450.00p 450.00p 442.00p 450.00p 1124
10/10/2023 450.00p 450.00p 442.00p 450.00p 5423
09/10/2023 450.00p 454.00p 450.00p 450.00p 0
06/10/2023 450.00p 450.00p 447.60p 450.00p 734
05/10/2023 450.00p 450.00p 447.60p 450.00p 42
04/10/2023 450.00p 450.00p 442.00p 450.00p 84
03/10/2023 450.00p 450.00p 442.00p 450.00p 1259
02/10/2023 450.00p 450.00p 442.00p 450.00p 631
29/09/2023 450.00p 450.00p 441.00p 450.00p 2273
28/09/2023 450.00p 456.00p 448.00p 450.00p 1791
27/09/2023 450.00p 454.00p 450.00p 450.00p 1098
26/09/2023 450.00p 450.00p 447.00p 450.00p 1000
25/09/2023 450.00p 450.00p 440.00p 450.00p 84
22/09/2023 450.00p 454.00p 450.00p 450.00p 0
21/09/2023 445.00p 450.00p 440.00p 450.00p 69
20/09/2023 450.00p 460.00p 447.45p 450.00p 290
19/09/2023 450.00p 450.00p 440.00p 450.00p 30
18/09/2023 450.00p 450.00p 442.00p 450.00p 100
15/09/2023 450.00p 450.00p 447.45p 450.00p 70
14/09/2023 450.00p 450.00p 447.55p 450.00p 100
13/09/2023 450.00p 450.00p 440.00p 450.00p 348
12/09/2023 450.00p 450.00p 440.50p 450.00p 1641
11/09/2023 450.00p 450.00p 442.00p 450.00p 403
08/09/2023 450.00p 450.00p 450.00p 450.00p 0
07/09/2023 450.00p 450.00p 440.40p 450.00p 26
06/09/2023 450.00p 450.00p 450.00p 450.00p 0
05/09/2023 450.00p 450.00p 447.60p 450.00p 2000
04/09/2023 450.00p 450.00p 440.40p 450.00p 4333
01/09/2023 450.00p 450.00p 442.25p 450.00p 1494
31/08/2023 443.00p 450.00p 443.00p 450.00p 257
30/08/2023 457.00p 457.00p 443.00p 443.00p 9191
29/08/2023 457.00p 462.20p 457.00p 457.00p 0
25/08/2023 457.00p 457.00p 450.00p 457.00p 1670
24/08/2023 457.00p 465.00p 444.50p 457.00p 3818
23/08/2023 457.00p 462.20p 457.00p 457.00p 0
22/08/2023 457.00p 462.20p 457.00p 457.00p 0
21/08/2023 457.00p 462.20p 457.00p 457.00p 0
18/08/2023 457.00p 457.00p 444.00p 457.00p 14
17/08/2023 455.00p 457.00p 442.00p 457.00p 14
16/08/2023 455.00p 455.00p 451.67p 455.00p 0
15/08/2023 455.00p 455.00p 440.00p 455.00p 119
14/08/2023 455.00p 470.00p 445.00p 455.00p 1564
11/08/2023 455.00p 459.50p 455.00p 455.00p 3000
10/08/2023 460.00p 467.00p 445.70p 455.00p 340
09/08/2023 460.00p 460.00p 450.00p 460.00p 26
08/08/2023 460.00p 467.00p 450.50p 460.00p 1429
07/08/2023 460.00p 468.00p 454.62p 460.00p 1083
04/08/2023 460.00p 460.00p 450.00p 460.00p 29
03/08/2023 452.00p 470.00p 450.00p 460.00p 1530
02/08/2023 445.00p 460.00p 440.00p 452.00p 160
01/08/2023 445.00p 460.00p 435.00p 460.00p 715
31/07/2023 445.00p 458.00p 445.00p 445.00p 1000
28/07/2023 440.00p 450.00p 434.00p 445.00p 1033
27/07/2023 440.00p 440.00p 440.00p 440.00p 600
26/07/2023 440.00p 454.72p 440.00p 440.00p 2538
25/07/2023 440.00p 442.73p 440.00p 440.00p 0
24/07/2023 440.00p 450.00p 440.00p 440.00p 1222
21/07/2023 440.00p 447.00p 430.52p 440.00p 2529
20/07/2023 440.00p 441.00p 440.00p 440.00p 3044
19/07/2023 440.00p 440.00p 432.00p 440.00p 1445
18/07/2023 440.00p 442.73p 440.00p 440.00p 0
17/07/2023 440.00p 447.00p 436.00p 440.00p 102
14/07/2023 437.00p 440.00p 435.00p 440.00p 3550
13/07/2023 437.00p 437.00p 425.00p 437.00p 10033
12/07/2023 432.00p 447.40p 432.00p 437.00p 10754
11/07/2023 432.00p 438.40p 432.00p 432.00p 5
10/07/2023 432.00p 432.00p 430.00p 432.00p 1045
07/07/2023 435.00p 440.00p 424.00p 432.00p 5617
06/07/2023 440.00p 440.00p 430.00p 435.00p 2274
05/07/2023 445.00p 445.00p 430.00p 440.00p 1000
04/07/2023 452.00p 452.00p 431.00p 445.00p 2034
03/07/2023 460.00p 460.00p 450.00p 452.00p 7648
30/06/2023 457.00p 457.00p 450.00p 457.00p 449
29/06/2023 460.00p 460.00p 457.00p 457.00p 5432
28/06/2023 465.00p 465.00p 455.00p 460.00p 213
27/06/2023 465.00p 465.00p 450.00p 465.00p 24
26/06/2023 470.00p 470.00p 462.55p 465.00p 1100
23/06/2023 470.00p 472.00p 470.00p 470.00p 0
22/06/2023 470.00p 479.00p 470.00p 470.00p 286
21/06/2023 481.00p 484.50p 462.00p 470.00p 35565
20/06/2023 481.00p 484.60p 477.00p 481.00p 768
19/06/2023 481.00p 485.00p 481.00p 481.00p 100
16/06/2023 481.00p 481.00p 478.00p 481.00p 363
15/06/2023 483.00p 487.53p 481.00p 481.00p 0
14/06/2023 483.00p 483.00p 477.00p 483.00p 2591
13/06/2023 483.00p 489.72p 476.28p 483.00p 3992
12/06/2023 478.00p 490.00p 478.00p 483.00p 1069
09/06/2023 478.00p 478.00p 476.00p 478.00p 23
08/06/2023 478.00p 478.29p 478.00p 478.00p 0
07/06/2023 475.00p 478.00p 475.00p 478.00p 24
06/06/2023 475.00p 478.00p 473.10p 478.00p 871
05/06/2023 475.00p 475.00p 470.79p 475.00p 25
02/06/2023 475.00p 480.00p 472.00p 475.00p 91
01/06/2023 472.00p 475.00p 470.00p 475.00p 1007
31/05/2023 477.00p 477.00p 466.00p 477.00p 83
30/05/2023 477.00p 477.00p 471.00p 477.00p 450
26/05/2023 477.00p 486.00p 477.00p 477.00p 126
25/05/2023 477.00p 477.00p 467.27p 477.00p 107
24/05/2023 477.00p 486.10p 476.00p 477.00p 2203
23/05/2023 477.00p 478.00p 465.00p 477.00p 2655
22/05/2023 477.00p 477.00p 466.60p 477.00p 3656
19/05/2023 477.00p 478.00p 477.00p 477.00p 0
18/05/2023 477.00p 477.00p 467.00p 477.00p 666
17/05/2023 464.00p 479.00p 464.00p 477.00p 4006
16/05/2023 466.00p 466.00p 464.51p 466.00p 539
15/05/2023 464.00p 468.00p 462.00p 466.00p 3867
12/05/2023 460.00p 464.00p 460.00p 464.00p 10000
11/05/2023 460.00p 467.00p 460.00p 460.00p 260
10/05/2023 454.00p 467.00p 454.00p 460.00p 2120
09/05/2023 460.00p 467.00p 452.32p 460.00p 1509
05/05/2023 460.00p 467.00p 460.00p 460.00p 1471
04/05/2023 460.00p 463.20p 460.00p 460.00p 0
03/05/2023 472.00p 472.00p 458.00p 460.00p 7017
02/05/2023 472.00p 478.00p 463.00p 472.00p 148
28/04/2023 472.00p 472.00p 463.00p 472.00p 1052
27/04/2023 472.00p 475.27p 472.00p 472.00p 0
26/04/2023 477.00p 483.00p 472.00p 472.00p 2885
25/04/2023 477.00p 477.00p 471.11p 477.00p 61
24/04/2023 477.00p 483.50p 477.00p 477.00p 436
21/04/2023 477.00p 483.72p 477.00p 477.00p 3296
20/04/2023 477.00p 477.00p 470.00p 477.00p 35000
19/04/2023 477.00p 483.72p 477.00p 477.00p 448

*Close Price adjusted for both dividends and splits