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
22/03/2023 481.00p 490.00p 473.00p 481.00p 218
21/03/2023 483.00p 484.00p 473.00p 481.00p 1903
20/03/2023 495.00p 495.00p 479.00p 483.00p 4602
17/03/2023 495.00p 499.00p 485.00p 495.00p 182
16/03/2023 495.00p 495.00p 493.90p 495.00p 3022
15/03/2023 493.00p 495.00p 482.25p 495.00p 6325
14/03/2023 493.00p 496.78p 493.00p 493.00p 0
13/03/2023 493.00p 493.00p 481.03p 493.00p 892
10/03/2023 493.00p 493.00p 493.00p 493.00p 423
09/03/2023 493.00p 493.00p 476.00p 493.00p 1956
08/03/2023 493.00p 496.78p 493.00p 493.00p 0
07/03/2023 493.00p 499.00p 478.00p 493.00p 1532
06/03/2023 493.00p 500.00p 482.00p 493.00p 1558
03/03/2023 493.00p 493.00p 478.50p 493.00p 278
02/03/2023 493.00p 503.20p 481.00p 493.00p 934
01/03/2023 493.00p 493.00p 487.00p 493.00p 5
28/02/2023 490.00p 493.00p 479.00p 493.00p 8103
27/02/2023 495.00p 495.00p 481.00p 490.00p 2700
24/02/2023 495.00p 499.00p 495.00p 495.00p 100
23/02/2023 502.50p 506.65p 495.00p 495.00p 195
22/02/2023 500.00p 507.00p 492.00p 502.50p 1069
21/02/2023 502.50p 513.00p 500.00p 500.00p 1517
20/02/2023 510.00p 517.00p 495.00p 502.50p 4057
17/02/2023 505.00p 510.00p 500.00p 510.00p 3400
16/02/2023 522.50p 522.50p 503.00p 510.00p 2101
15/02/2023 530.00p 530.00p 520.40p 530.00p 4516
14/02/2023 530.00p 530.00p 524.00p 530.00p 880
13/02/2023 530.00p 530.00p 520.00p 530.00p 1067
10/02/2023 530.00p 530.00p 525.00p 530.00p 1105
09/02/2023 530.00p 530.00p 520.00p 530.00p 2132
08/02/2023 530.00p 537.00p 530.00p 530.00p 1094
07/02/2023 530.00p 536.00p 522.00p 530.00p 30
06/02/2023 530.00p 530.00p 520.00p 530.00p 1168
03/02/2023 510.00p 529.80p 510.00p 525.00p 3594
02/02/2023 550.00p 570.00p 490.00p 510.00p 12728
01/02/2023 505.00p 545.00p 505.00p 535.00p 10538
31/01/2023 510.00p 510.00p 502.00p 505.00p 311
30/01/2023 505.00p 519.00p 502.00p 510.00p 1659
27/01/2023 495.00p 509.00p 495.00p 505.00p 557
26/01/2023 495.00p 509.00p 495.00p 499.00p 46
25/01/2023 499.00p 499.00p 490.25p 499.00p 12
24/01/2023 499.00p 509.00p 499.00p 499.00p 343
23/01/2023 499.00p 509.00p 495.20p 499.00p 8878
20/01/2023 499.00p 509.00p 499.00p 499.00p 300
19/01/2023 499.00p 504.00p 499.00p 499.00p 0
18/01/2023 499.00p 510.00p 491.00p 499.00p 2702
17/01/2023 499.00p 504.00p 488.44p 499.00p 265
16/01/2023 500.00p 500.00p 488.44p 499.00p 1716
13/01/2023 500.00p 503.33p 500.00p 500.00p 0
12/01/2023 500.00p 504.00p 491.00p 500.00p 1078
11/01/2023 500.00p 504.00p 500.00p 500.00p 4
10/01/2023 500.00p 500.00p 490.00p 500.00p 6
09/01/2023 500.00p 504.00p 490.00p 500.00p 382
06/01/2023 499.00p 504.00p 499.00p 500.00p 750
05/01/2023 510.00p 510.00p 499.00p 499.00p 750
04/01/2023 510.00p 518.55p 502.00p 510.00p 35
03/01/2023 510.00p 510.00p 500.00p 510.00p 1914
30/12/2022 510.00p 519.60p 500.00p 510.00p 39
29/12/2022 505.00p 510.00p 500.00p 510.00p 16
28/12/2022 510.00p 519.60p 502.00p 510.00p 244
23/12/2022 510.00p 514.00p 510.00p 510.00p 0
22/12/2022 510.00p 519.60p 492.00p 510.00p 1724
21/12/2022 515.00p 515.00p 500.60p 510.00p 126
20/12/2022 525.00p 525.00p 505.40p 515.00p 249
19/12/2022 525.00p 533.00p 510.00p 525.00p 284
16/12/2022 525.00p 525.00p 511.00p 525.00p 37
15/12/2022 525.00p 525.00p 510.00p 525.00p 39
14/12/2022 525.00p 525.00p 515.40p 525.00p 98
13/12/2022 525.00p 525.00p 515.00p 525.00p 41
12/12/2022 525.00p 534.00p 525.00p 525.00p 379
09/12/2022 530.00p 530.00p 511.00p 525.00p 541
08/12/2022 535.00p 535.00p 530.00p 530.00p 1966
07/12/2022 535.00p 535.00p 535.00p 535.00p 0
06/12/2022 532.50p 535.00p 530.00p 535.00p 541
05/12/2022 535.00p 539.80p 535.00p 535.00p 35
02/12/2022 535.00p 535.00p 535.00p 535.00p 5000
01/12/2022 555.00p 555.00p 530.00p 535.00p 5926
30/11/2022 530.00p 569.40p 530.00p 555.00p 9412
29/11/2022 530.00p 537.00p 530.00p 530.00p 2000
28/11/2022 517.50p 539.60p 517.50p 530.00p 4982
25/11/2022 517.50p 524.70p 510.30p 517.50p 7452
24/11/2022 506.00p 524.70p 506.00p 517.50p 5081
23/11/2022 484.00p 506.00p 483.00p 506.00p 9485
22/11/2022 484.00p 484.00p 481.00p 484.00p 75
21/11/2022 495.50p 495.50p 480.16p 484.00p 6480
18/11/2022 498.00p 498.00p 486.00p 495.50p 3200
17/11/2022 498.00p 503.45p 498.00p 498.00p 0
16/11/2022 500.00p 500.00p 485.00p 498.00p 5200
15/11/2022 500.00p 500.00p 491.25p 500.00p 4100
14/11/2022 500.00p 503.00p 491.00p 500.00p 438
11/11/2022 500.00p 503.00p 493.00p 500.00p 1518
10/11/2022 500.00p 504.00p 500.00p 500.00p 4
09/11/2022 500.00p 504.00p 500.00p 500.00p 73
08/11/2022 500.00p 509.00p 491.20p 500.00p 528
07/11/2022 500.00p 500.00p 491.20p 500.00p 57
04/11/2022 500.00p 500.00p 496.50p 500.00p 400
03/11/2022 500.00p 509.60p 496.00p 500.00p 922
02/11/2022 490.00p 509.60p 490.00p 500.00p 6352
01/11/2022 490.00p 490.00p 486.00p 490.00p 54
31/10/2022 485.00p 499.40p 485.00p 490.00p 3820
28/10/2022 485.00p 485.00p 485.00p 485.00p 400
27/10/2022 485.00p 485.00p 483.00p 485.00p 0
26/10/2022 485.00p 486.00p 485.00p 485.00p 7
25/10/2022 485.00p 485.00p 483.00p 485.00p 0
24/10/2022 485.00p 488.00p 480.00p 485.00p 875
21/10/2022 485.00p 489.00p 480.60p 485.00p 984
20/10/2022 485.00p 486.00p 480.00p 485.00p 10281
19/10/2022 485.00p 485.00p 485.00p 485.00p 0
18/10/2022 490.00p 490.00p 480.00p 485.00p 14197
17/10/2022 490.00p 497.00p 480.00p 490.00p 2896
14/10/2022 497.50p 497.50p 481.00p 490.00p 800
13/10/2022 506.00p 506.00p 492.00p 497.50p 833
12/10/2022 506.00p 512.36p 506.00p 506.00p 0
11/10/2022 515.00p 528.20p 492.56p 506.00p 18482
10/10/2022 515.00p 528.20p 515.00p 515.00p 93
07/10/2022 515.00p 527.00p 515.00p 515.00p 1000
06/10/2022 515.00p 525.00p 503.90p 515.00p 308
05/10/2022 520.00p 525.00p 512.60p 515.00p 1395
04/10/2022 520.00p 520.00p 520.00p 520.00p 200
03/10/2022 520.00p 520.00p 520.00p 520.00p 95
30/09/2022 517.50p 528.00p 517.50p 520.00p 15410
29/09/2022 517.50p 520.00p 510.45p 517.50p 5200
28/09/2022 537.50p 537.50p 511.71p 517.50p 4903
27/09/2022 542.50p 542.50p 537.50p 537.50p 0
26/09/2022 542.50p 542.50p 535.45p 542.50p 5
23/09/2022 542.50p 548.00p 542.50p 542.50p 43
22/09/2022 542.50p 542.50p 542.50p 542.50p 11500
21/09/2022 542.50p 542.50p 542.50p 542.50p 0
20/09/2022 542.50p 548.00p 536.00p 542.50p 236
19/09/2022 542.50p 542.50p 542.50p 542.50p 0
16/09/2022 542.50p 542.50p 542.50p 542.50p 0
15/09/2022 550.00p 550.00p 535.00p 535.00p 5746
14/09/2022 550.00p 550.00p 550.00p 550.00p 0
13/09/2022 550.00p 550.00p 550.00p 550.00p 0
12/09/2022 547.50p 550.00p 536.00p 550.00p 2826
09/09/2022 547.50p 547.50p 547.50p 547.50p 0
08/09/2022 547.50p 547.50p 547.50p 547.50p 0
07/09/2022 547.50p 552.00p 533.98p 547.50p 1140
06/09/2022 555.00p 575.00p 535.75p 547.50p 17360
05/09/2022 555.00p 555.00p 553.46p 555.00p 10
02/09/2022 555.00p 556.00p 555.00p 555.00p 3000
01/09/2022 567.50p 567.50p 552.60p 555.00p 1000
31/08/2022 567.50p 567.50p 567.50p 567.50p 0
30/08/2022 567.50p 576.00p 567.50p 567.50p 15
29/08/2022 567.50p 567.50p 567.50p 567.50p 0
26/08/2022 567.50p 567.50p 567.50p 567.50p 0
25/08/2022 567.50p 567.50p 567.50p 567.50p 0
24/08/2022 567.50p 576.00p 567.50p 567.50p 534
23/08/2022 567.50p 576.00p 560.00p 567.50p 4932
22/08/2022 567.50p 567.50p 567.50p 567.50p 0
19/08/2022 567.50p 576.00p 567.50p 567.50p 435
18/08/2022 567.50p 567.50p 567.50p 567.50p 0
17/08/2022 567.50p 570.00p 567.50p 567.50p 3998
16/08/2022 567.50p 567.50p 561.00p 567.50p 400
15/08/2022 567.50p 577.00p 561.22p 567.50p 1379
12/08/2022 570.00p 577.00p 561.22p 567.50p 956
11/08/2022 567.50p 567.50p 555.00p 567.50p 2010
10/08/2022 560.00p 569.00p 560.00p 567.50p 543
09/08/2022 560.00p 568.00p 558.00p 560.00p 1015
08/08/2022 560.00p 560.00p 560.00p 560.00p 0
05/08/2022 560.00p 560.00p 558.00p 560.00p 54
04/08/2022 560.00p 560.00p 558.00p 560.00p 115
03/08/2022 582.50p 582.50p 552.00p 560.00p 5556
02/08/2022 577.50p 595.00p 575.66p 582.50p 8125
01/08/2022 577.50p 585.00p 577.50p 577.50p 49
29/07/2022 577.50p 585.00p 575.25p 577.50p 1200
28/07/2022 575.00p 585.00p 567.36p 575.00p 492
27/07/2022 570.00p 585.00p 562.00p 575.00p 699
26/07/2022 565.00p 570.00p 550.90p 570.00p 92
25/07/2022 560.00p 571.40p 560.00p 565.00p 4087
22/07/2022 560.00p 570.00p 560.00p 560.00p 2000
21/07/2022 560.00p 570.00p 548.00p 560.00p 19838
20/07/2022 542.50p 575.00p 542.00p 560.00p 5232
19/07/2022 530.00p 540.00p 525.00p 540.00p 12784
18/07/2022 530.00p 532.49p 530.00p 530.00p 3400
15/07/2022 530.00p 530.00p 530.00p 530.00p 0
14/07/2022 530.00p 530.00p 530.00p 530.00p 0
13/07/2022 530.00p 532.49p 530.00p 530.00p 442
12/07/2022 530.00p 533.00p 520.60p 530.00p 1022
11/07/2022 530.00p 530.00p 530.00p 530.00p 0
08/07/2022 530.00p 530.00p 530.00p 530.00p 0
07/07/2022 530.00p 530.00p 530.00p 530.00p 0
06/07/2022 530.00p 530.00p 527.00p 530.00p 18204
05/07/2022 530.00p 533.00p 530.00p 530.00p 44
04/07/2022 530.00p 533.00p 530.00p 530.00p 1
01/07/2022 530.00p 530.00p 530.00p 530.00p 0
30/06/2022 530.00p 530.00p 530.00p 530.00p 100
29/06/2022 530.00p 534.00p 530.00p 530.00p 283
28/06/2022 530.00p 540.00p 522.00p 530.00p 400
27/06/2022 530.00p 539.00p 530.00p 530.00p 1000
24/06/2022 530.00p 530.00p 530.00p 530.00p 0
23/06/2022 530.00p 539.80p 530.00p 530.00p 402
22/06/2022 530.00p 538.40p 521.40p 530.00p 224
21/06/2022 525.00p 538.40p 525.00p 530.00p 784
20/06/2022 515.00p 525.00p 515.00p 525.00p 7500
17/06/2022 530.00p 530.00p 510.30p 515.00p 7474
16/06/2022 540.00p 540.00p 525.25p 530.00p 1679
15/06/2022 540.00p 540.00p 530.20p 540.00p 500
14/06/2022 540.00p 540.00p 534.90p 540.00p 800
13/06/2022 550.00p 550.00p 531.25p 540.00p 12438

*Close Price adjusted for both dividends and splits