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
25/05/2022 535.00p 535.00p 522.00p 535.00p 2484
24/05/2022 535.00p 539.00p 520.60p 535.00p 2744
23/05/2022 550.00p 551.70p 530.00p 537.50p 12127
20/05/2022 550.00p 552.90p 550.00p 550.00p 14465
19/05/2022 550.00p 553.80p 550.00p 550.00p 1788
18/05/2022 577.50p 577.50p 540.00p 550.00p 12644
17/05/2022 577.50p 577.50p 572.00p 577.50p 3268
16/05/2022 577.50p 577.50p 575.00p 577.50p 571
13/05/2022 577.50p 577.50p 570.15p 577.50p 636
12/05/2022 577.50p 577.50p 577.50p 577.50p 0
11/05/2022 580.00p 582.50p 570.00p 577.50p 1397
10/05/2022 580.00p 584.50p 570.00p 580.00p 3337
09/05/2022 590.00p 594.00p 571.00p 580.00p 4970
06/05/2022 590.00p 590.00p 580.00p 590.00p 2250
05/05/2022 590.00p 597.00p 590.00p 590.00p 121
04/05/2022 590.00p 598.00p 590.00p 590.00p 393
03/05/2022 590.00p 597.80p 590.00p 590.00p 2612
02/05/2022 590.00p 600.00p 590.00p 590.00p 195552
29/04/2022 590.00p 600.00p 590.00p 590.00p 195552
28/04/2022 590.00p 597.00p 590.00p 590.00p 2168
27/04/2022 605.00p 605.00p 580.20p 590.00p 10440
26/04/2022 610.00p 612.00p 600.10p 605.00p 5143
25/04/2022 610.00p 610.00p 610.00p 610.00p 0
22/04/2022 610.00p 612.00p 603.00p 610.00p 3667
21/04/2022 617.50p 617.50p 602.00p 610.00p 2841
20/04/2022 617.50p 617.50p 610.00p 617.50p 326
19/04/2022 607.50p 617.50p 606.00p 617.50p 5227
18/04/2022 607.50p 607.50p 606.00p 607.50p 166
15/04/2022 607.50p 607.50p 606.00p 607.50p 166
14/04/2022 607.50p 607.50p 606.00p 607.50p 166
13/04/2022 597.50p 614.00p 597.00p 607.50p 13314
12/04/2022 597.50p 604.85p 597.50p 597.50p 2681
11/04/2022 597.50p 604.00p 595.00p 597.50p 1788
08/04/2022 597.50p 604.00p 593.50p 597.50p 2274
07/04/2022 597.50p 604.00p 592.00p 597.50p 2002
06/04/2022 610.00p 610.00p 597.00p 597.50p 8784
05/04/2022 610.00p 618.00p 610.00p 610.00p 855
04/04/2022 617.50p 617.50p 601.00p 610.00p 7013
01/04/2022 615.00p 619.00p 615.00p 617.50p 3822
31/03/2022 617.50p 625.00p 610.00p 615.00p 19080
30/03/2022 617.50p 625.00p 617.50p 617.50p 180
29/03/2022 617.50p 625.00p 614.50p 617.50p 358
28/03/2022 615.00p 625.00p 615.00p 617.50p 1491
25/03/2022 605.00p 619.00p 605.00p 615.00p 3750
24/03/2022 605.00p 610.00p 605.00p 605.00p 142
23/03/2022 605.00p 610.00p 605.00p 605.00p 300
22/03/2022 605.00p 610.00p 604.00p 605.00p 342
21/03/2022 605.00p 609.50p 604.00p 605.00p 602
18/03/2022 605.00p 609.50p 600.00p 605.00p 231
17/03/2022 605.00p 609.00p 603.00p 605.00p 2750
16/03/2022 605.00p 605.00p 603.05p 605.00p 1028
15/03/2022 605.00p 609.00p 605.00p 605.00p 324
14/03/2022 605.00p 609.00p 603.00p 605.00p 1251
11/03/2022 580.00p 610.00p 580.00p 605.00p 10584
10/03/2022 575.00p 585.00p 575.00p 577.50p 1469
09/03/2022 572.50p 580.00p 572.50p 575.00p 5191
08/03/2022 572.50p 580.00p 570.00p 572.50p 2381
07/03/2022 610.00p 610.00p 561.00p 572.50p 12823
04/03/2022 615.00p 617.00p 600.00p 610.00p 4500
03/03/2022 615.00p 615.00p 605.20p 615.00p 206
02/03/2022 615.00p 615.00p 615.00p 615.00p 0
01/03/2022 615.00p 618.00p 607.00p 615.00p 1896
28/02/2022 615.00p 618.00p 605.20p 615.00p 584
25/02/2022 615.00p 615.00p 615.00p 615.00p 0
24/02/2022 620.00p 620.00p 610.00p 615.00p 2019
23/02/2022 620.00p 620.00p 620.00p 620.00p 0
22/02/2022 620.00p 621.00p 620.00p 620.00p 38
21/02/2022 620.00p 620.00p 616.00p 620.00p 56413
18/02/2022 620.00p 620.00p 620.00p 620.00p 0
17/02/2022 620.00p 621.95p 616.00p 620.00p 1350
16/02/2022 620.00p 622.90p 615.80p 620.00p 401
15/02/2022 620.00p 624.80p 617.50p 620.00p 9719
14/02/2022 620.00p 624.80p 620.00p 620.00p 720
11/02/2022 617.50p 624.70p 617.50p 620.00p 887
10/02/2022 617.50p 622.75p 617.50p 617.50p 207
09/02/2022 615.00p 624.40p 607.50p 617.50p 3144
08/02/2022 615.00p 617.00p 607.25p 615.00p 277
07/02/2022 615.00p 617.00p 605.00p 615.00p 1573
04/02/2022 615.00p 617.00p 607.00p 615.00p 281
03/02/2022 615.00p 617.00p 615.00p 615.00p 646
02/02/2022 615.00p 617.00p 607.00p 615.00p 502
01/02/2022 615.00p 617.00p 606.20p 615.00p 2710
31/01/2022 615.00p 615.00p 615.00p 615.00p 0
28/01/2022 615.00p 617.00p 615.00p 615.00p 1806
27/01/2022 617.50p 617.50p 610.00p 615.00p 412
26/01/2022 617.50p 617.50p 617.50p 617.50p 0
25/01/2022 617.50p 618.90p 617.50p 617.50p 402
24/01/2022 617.50p 618.90p 610.15p 617.50p 2186
21/01/2022 617.50p 619.15p 610.00p 617.50p 4448
20/01/2022 617.50p 617.50p 610.00p 617.50p 1554
19/01/2022 617.50p 625.00p 611.56p 617.50p 3785
18/01/2022 615.00p 619.50p 615.00p 617.50p 546
17/01/2022 615.00p 619.50p 615.00p 617.50p 93
14/01/2022 617.50p 619.75p 613.00p 617.50p 1354
13/01/2022 617.50p 624.00p 613.00p 617.50p 2573
12/01/2022 620.00p 620.00p 620.00p 620.00p 0
10/01/2022 627.50p 631.00p 610.20p 620.00p 8306
07/01/2022 627.50p 631.00p 627.50p 627.50p 444
06/01/2022 627.50p 631.10p 627.50p 627.50p 157
05/01/2022 627.50p 634.85p 622.85p 625.00p 4152
04/01/2022 620.00p 634.85p 620.00p 627.50p 7333
03/01/2022 620.00p 629.60p 620.00p 620.00p 159
31/12/2021 620.00p 629.60p 620.00p 620.00p 159
30/12/2021 620.00p 620.00p 620.00p 620.00p 0
29/12/2021 620.00p 629.60p 613.47p 620.00p 1172
28/12/2021 620.00p 620.00p 620.00p 620.00p 0
27/12/2021 620.00p 620.00p 620.00p 620.00p 0
24/12/2021 620.00p 620.00p 620.00p 620.00p 0
23/12/2021 617.50p 630.00p 617.50p 620.00p 420
22/12/2021 605.00p 620.00p 605.00p 617.50p 4792
21/12/2021 605.00p 605.00p 603.50p 605.00p 546
20/12/2021 610.00p 610.00p 602.50p 605.00p 92
17/12/2021 610.00p 610.00p 605.00p 605.00p 0
16/12/2021 602.50p 609.25p 602.50p 605.00p 5122
15/12/2021 602.50p 604.00p 598.00p 602.50p 7001
14/12/2021 602.50p 604.00p 602.50p 602.50p 271
13/12/2021 602.50p 602.50p 597.60p 602.50p 19
10/12/2021 602.50p 602.50p 602.50p 602.50p 0
09/12/2021 602.50p 602.50p 597.55p 602.50p 480
08/12/2021 602.50p 606.00p 597.00p 602.50p 6447
07/12/2021 602.50p 604.00p 597.00p 602.50p 373
06/12/2021 602.50p 602.50p 602.50p 602.50p 0
03/12/2021 602.50p 604.00p 602.50p 602.50p 451
02/12/2021 602.50p 604.00p 602.50p 602.50p 368
01/12/2021 602.50p 602.50p 597.00p 602.50p 2642
30/11/2021 602.50p 602.50p 602.50p 602.50p 0
29/11/2021 602.50p 604.00p 602.50p 602.50p 246
26/11/2021 602.50p 604.00p 602.50p 602.50p 433
25/11/2021 597.50p 602.50p 597.50p 602.50p 0
24/11/2021 602.50p 604.00p 602.50p 602.50p 81
23/11/2021 602.50p 604.00p 602.50p 602.50p 365
22/11/2021 602.50p 604.90p 595.00p 602.50p 1250
19/11/2021 602.50p 602.50p 602.50p 602.50p 0
18/11/2021 602.50p 602.50p 597.00p 602.50p 208
17/11/2021 602.50p 605.00p 602.50p 602.50p 163
16/11/2021 602.50p 605.00p 600.00p 602.50p 12164
15/11/2021 602.50p 605.00p 597.15p 602.50p 2508
12/11/2021 602.50p 605.00p 602.50p 602.50p 600
11/11/2021 602.50p 605.00p 602.50p 602.50p 560
10/11/2021 602.50p 605.00p 597.15p 602.50p 370
09/11/2021 602.50p 602.50p 597.00p 602.50p 207
08/11/2021 602.50p 605.00p 600.00p 602.50p 400
05/11/2021 602.50p 605.00p 602.50p 602.50p 980
04/11/2021 602.50p 605.00p 596.01p 602.50p 329
03/11/2021 602.50p 602.50p 602.50p 602.50p 0
02/11/2021 602.50p 602.50p 602.50p 602.50p 0
01/11/2021 602.50p 602.50p 602.50p 602.50p 0
29/10/2021 602.50p 605.00p 602.50p 602.50p 330
28/10/2021 602.50p 605.00p 602.50p 602.50p 85
27/10/2021 602.50p 605.00p 602.50p 602.50p 50
26/10/2021 602.50p 602.50p 596.01p 602.50p 1092
25/10/2021 602.50p 602.50p 596.01p 602.50p 186
22/10/2021 602.50p 605.00p 596.50p 602.50p 11072
21/10/2021 602.50p 602.50p 596.00p 602.50p 1285
20/10/2021 602.50p 602.50p 602.50p 602.50p 0
19/10/2021 602.50p 602.50p 600.00p 602.50p 9000
18/10/2021 602.50p 602.50p 596.00p 602.50p 750
15/10/2021 602.50p 606.25p 595.15p 602.50p 2870
14/10/2021 602.50p 602.50p 602.50p 602.50p 0
13/10/2021 602.50p 602.50p 595.15p 602.50p 111000
12/10/2021 602.50p 602.50p 602.50p 602.50p 0
11/10/2021 602.50p 602.50p 602.50p 602.50p 0
08/10/2021 602.50p 602.50p 595.15p 602.50p 1198
07/10/2021 600.00p 610.00p 595.15p 602.50p 1688
06/10/2021 600.00p 605.00p 600.00p 600.00p 447
05/10/2021 595.00p 600.00p 591.01p 600.00p 7842
04/10/2021 592.50p 598.00p 588.00p 595.00p 9866
01/10/2021 592.50p 597.00p 590.00p 592.50p 4959
30/09/2021 592.50p 592.50p 592.50p 592.50p 0
29/09/2021 592.50p 597.00p 592.50p 592.50p 218
28/09/2021 592.50p 595.00p 590.00p 592.50p 11028
27/09/2021 592.50p 592.50p 586.30p 592.50p 632
24/09/2021 592.50p 592.50p 592.50p 592.50p 0
23/09/2021 592.50p 597.00p 592.50p 592.50p 1061
22/09/2021 592.50p 597.00p 590.00p 592.50p 2820
21/09/2021 592.50p 597.00p 590.00p 592.50p 589
20/09/2021 592.50p 592.50p 592.50p 592.50p 0
17/09/2021 592.50p 597.00p 587.50p 592.50p 2801
16/09/2021 592.50p 598.50p 590.00p 592.50p 53
15/09/2021 592.50p 592.50p 587.50p 592.50p 1067
14/09/2021 592.50p 592.50p 592.50p 592.50p 0
13/09/2021 600.00p 607.50p 590.00p 592.50p 3065
10/09/2021 600.00p 609.00p 591.00p 600.00p 6022
09/09/2021 600.00p 609.00p 600.00p 600.00p 50
08/09/2021 600.00p 609.00p 590.20p 600.00p 841
07/09/2021 600.00p 609.00p 590.20p 600.00p 1147
06/09/2021 600.00p 609.00p 590.20p 600.00p 1946
03/09/2021 600.00p 609.00p 590.20p 600.00p 308
02/09/2021 600.00p 609.00p 600.00p 600.00p 409
01/09/2021 600.00p 608.75p 590.20p 600.00p 445
31/08/2021 600.00p 609.75p 590.20p 600.00p 2649
30/08/2021 600.00p 609.80p 600.00p 600.00p 383
27/08/2021 600.00p 609.80p 600.00p 600.00p 383
26/08/2021 600.00p 600.00p 600.00p 600.00p 0
25/08/2021 597.50p 600.00p 595.00p 600.00p 0
24/08/2021 595.00p 599.90p 595.00p 595.00p 21411
23/08/2021 595.00p 597.50p 590.10p 595.00p 7556
20/08/2021 595.00p 595.00p 590.10p 595.00p 11720
19/08/2021 590.00p 600.00p 590.00p 595.00p 971
18/08/2021 590.00p 595.00p 586.20p 590.00p 515

*Close Price adjusted for both dividends and splits