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
21/12/2020 517.50p 523.00p 513.40p 515.00p 1524
18/12/2020 517.50p 517.50p 516.00p 517.50p 1730
17/12/2020 512.50p 523.75p 503.25p 517.50p 561
16/12/2020 510.00p 524.07p 510.00p 512.50p 1401
15/12/2020 510.00p 518.00p 503.00p 510.00p 15636
14/12/2020 510.00p 517.00p 502.60p 510.00p 1393
11/12/2020 510.00p 519.60p 502.60p 510.00p 1939
10/12/2020 517.50p 519.60p 502.60p 510.00p 336
09/12/2020 517.50p 525.00p 517.50p 517.50p 1000
08/12/2020 520.00p 520.00p 511.65p 517.50p 420
07/12/2020 520.00p 525.00p 520.00p 520.00p 3
04/12/2020 520.00p 520.00p 520.00p 520.00p 0
03/12/2020 520.00p 520.00p 520.00p 520.00p 0
02/12/2020 517.50p 524.55p 517.50p 520.00p 1250
01/12/2020 517.50p 517.50p 517.50p 517.50p 0
30/11/2020 515.00p 522.00p 505.60p 517.50p 10750
27/11/2020 517.50p 518.20p 505.60p 515.00p 979
26/11/2020 512.50p 520.00p 512.50p 517.50p 383
25/11/2020 510.00p 519.85p 506.00p 512.50p 1568
24/11/2020 510.00p 518.00p 510.00p 510.00p 193
23/11/2020 510.00p 518.00p 510.00p 510.00p 131
20/11/2020 507.50p 515.00p 500.45p 510.00p 910
19/11/2020 507.50p 507.50p 507.50p 507.50p 0
18/11/2020 507.50p 514.00p 507.50p 507.50p 569
17/11/2020 507.50p 514.00p 500.00p 507.50p 592
16/11/2020 517.50p 523.00p 500.15p 507.50p 3135
13/11/2020 517.50p 520.00p 511.00p 517.50p 1929
12/11/2020 517.50p 517.50p 514.50p 517.50p 1000
10/11/2020 517.50p 524.00p 512.00p 517.50p 5839
09/11/2020 517.50p 517.50p 517.50p 517.50p 0
06/11/2020 517.50p 524.00p 510.45p 517.50p 1466
05/11/2020 517.50p 524.00p 517.50p 517.50p 303
04/11/2020 517.50p 524.85p 510.45p 517.50p 500
03/11/2020 517.50p 524.00p 517.50p 517.50p 3907
02/11/2020 527.50p 534.85p 517.50p 517.50p 3640
30/10/2020 515.00p 530.00p 506.00p 527.50p 5578
29/10/2020 503.00p 520.00p 502.00p 515.00p 5138
28/10/2020 498.00p 510.00p 498.00p 503.00p 1957
27/10/2020 498.00p 499.96p 498.00p 498.00p 98
26/10/2020 498.00p 499.96p 497.05p 498.00p 1171
23/10/2020 498.00p 500.00p 497.00p 498.00p 299
22/10/2020 498.00p 499.96p 498.00p 498.00p 9
21/10/2020 498.00p 500.00p 496.00p 498.00p 125497
20/10/2020 495.00p 500.00p 495.00p 498.00p 229
19/10/2020 495.00p 500.00p 495.00p 495.00p 10977
16/10/2020 495.00p 496.00p 495.00p 495.00p 1300
15/10/2020 496.00p 500.00p 492.00p 496.00p 126702
14/10/2020 492.00p 500.00p 492.00p 496.00p 2055
13/10/2020 492.00p 498.00p 488.64p 492.00p 4419
12/10/2020 492.00p 504.33p 492.00p 492.00p 1502
09/10/2020 492.00p 498.00p 488.04p 492.00p 241
08/10/2020 491.00p 492.00p 486.38p 492.00p 100
07/10/2020 491.00p 497.86p 486.38p 491.00p 1719
06/10/2020 483.00p 497.86p 483.00p 491.00p 8041
05/10/2020 482.00p 485.64p 481.00p 483.00p 1028
02/10/2020 482.00p 485.52p 482.00p 482.00p 534
01/10/2020 484.00p 485.99p 482.00p 482.00p 1410
30/09/2020 480.00p 485.00p 476.76p 482.00p 858
29/09/2020 478.00p 486.00p 478.00p 480.00p 955
28/09/2020 478.00p 486.00p 472.88p 478.00p 2688
25/09/2020 478.00p 485.68p 478.00p 478.00p 100
24/09/2020 475.00p 479.50p 475.00p 478.00p 1815
23/09/2020 475.00p 475.00p 471.60p 475.00p 470
22/09/2020 475.00p 480.00p 475.00p 475.00p 273
21/09/2020 475.00p 479.80p 471.00p 475.00p 1463
18/09/2020 475.00p 476.90p 473.00p 475.00p 1335476
17/09/2020 475.00p 475.00p 475.00p 475.00p 0
16/09/2020 475.00p 477.00p 471.60p 475.00p 80415
15/09/2020 475.00p 475.00p 471.10p 475.00p 100
14/09/2020 475.00p 477.90p 471.10p 475.00p 958
11/09/2020 475.00p 475.00p 475.00p 475.00p 0
10/09/2020 475.00p 478.00p 475.00p 475.00p 207
09/09/2020 475.00p 475.00p 475.00p 475.00p 0
08/09/2020 475.00p 475.00p 475.00p 475.00p 2500
07/09/2020 476.00p 479.00p 475.00p 475.00p 522
04/09/2020 480.00p 480.00p 479.00p 480.00p 250
03/09/2020 480.00p 483.00p 480.00p 480.00p 1443
02/09/2020 480.00p 480.00p 478.20p 480.00p 637
01/09/2020 479.00p 483.00p 477.50p 479.00p 3125
31/08/2020 477.00p 483.00p 477.00p 479.00p 1200
28/08/2020 477.00p 483.00p 477.00p 479.00p 1200
27/08/2020 477.00p 477.00p 471.76p 477.00p 107
26/08/2020 477.00p 483.56p 477.00p 477.00p 3892
25/08/2020 470.00p 476.00p 469.60p 475.00p 3875
24/08/2020 463.00p 476.00p 461.32p 470.00p 3814
21/08/2020 463.00p 463.00p 459.55p 463.00p 420
20/08/2020 463.00p 469.16p 463.00p 463.00p 80
19/08/2020 458.00p 465.04p 458.00p 463.00p 1729
18/08/2020 458.00p 464.08p 456.00p 458.00p 1393
17/08/2020 458.00p 462.48p 458.00p 458.00p 213
14/08/2020 458.00p 462.48p 458.00p 458.00p 83
13/08/2020 458.00p 462.48p 458.00p 458.00p 650
12/08/2020 460.00p 460.00p 458.00p 458.00p 315
11/08/2020 454.00p 468.00p 454.00p 460.00p 16915
10/08/2020 452.00p 458.48p 452.00p 454.00p 3556
07/08/2020 455.00p 460.00p 446.14p 452.00p 1765
06/08/2020 459.00p 462.00p 450.00p 455.00p 791
05/08/2020 466.00p 466.00p 455.00p 459.00p 3402
04/08/2020 466.00p 469.04p 462.88p 466.00p 388
03/08/2020 465.00p 467.28p 465.00p 466.00p 1500
31/07/2020 468.00p 468.00p 462.00p 465.00p 1074
30/07/2020 470.00p 475.00p 468.00p 468.00p 1028
29/07/2020 470.00p 470.00p 470.00p 470.00p 0
28/07/2020 470.00p 476.00p 465.00p 470.00p 1135
27/07/2020 470.00p 470.00p 465.00p 470.00p 723
24/07/2020 470.00p 470.00p 470.00p 470.00p 0
23/07/2020 470.00p 470.00p 470.00p 470.00p 0
22/07/2020 470.00p 476.00p 465.00p 470.00p 816
21/07/2020 470.00p 476.00p 462.00p 470.00p 571
20/07/2020 470.00p 470.00p 470.00p 470.00p 0
17/07/2020 470.00p 470.00p 470.00p 470.00p 0
16/07/2020 470.00p 476.00p 463.76p 470.00p 397
15/07/2020 470.00p 476.24p 470.00p 470.00p 632
14/07/2020 470.00p 476.24p 470.00p 470.00p 131
13/07/2020 470.00p 476.24p 470.00p 470.00p 171
10/07/2020 470.00p 478.00p 470.00p 470.00p 436
09/07/2020 470.00p 478.00p 470.00p 470.00p 350
08/07/2020 470.00p 470.00p 462.16p 470.00p 29
07/07/2020 470.00p 478.00p 462.16p 470.00p 608
06/07/2020 470.00p 478.00p 462.16p 470.00p 2399
03/07/2020 470.00p 478.00p 470.00p 470.00p 100
02/07/2020 470.00p 480.00p 462.96p 470.00p 2141
01/07/2020 466.00p 470.00p 462.48p 466.00p 960
30/06/2020 466.00p 470.00p 462.48p 466.00p 526
29/06/2020 466.00p 470.00p 466.00p 466.00p 384
26/06/2020 466.00p 468.50p 462.08p 466.00p 111
25/06/2020 470.00p 470.00p 466.00p 466.00p 765
24/06/2020 469.00p 469.84p 465.00p 466.00p 25306
23/06/2020 465.00p 469.50p 465.00p 466.00p 1051
22/06/2020 465.00p 469.50p 460.10p 465.00p 797
19/06/2020 467.00p 469.50p 464.06p 465.00p 137
18/06/2020 467.00p 469.60p 467.00p 467.00p 468
17/06/2020 472.00p 472.00p 467.00p 467.00p 125
16/06/2020 467.00p 467.00p 467.00p 467.00p 0
15/06/2020 467.00p 467.00p 464.72p 467.00p 871
12/06/2020 475.00p 475.00p 467.00p 467.00p 563
11/06/2020 477.00p 477.00p 475.00p 475.00p 3493
10/06/2020 477.00p 483.00p 477.00p 477.00p 823
09/06/2020 477.00p 483.00p 475.00p 477.00p 853
08/06/2020 476.00p 483.30p 471.00p 477.00p 1284
05/06/2020 477.00p 483.30p 475.10p 477.00p 1838
04/06/2020 477.00p 477.00p 475.10p 477.00p 1641
03/06/2020 482.00p 482.00p 482.00p 482.00p 0
02/06/2020 482.00p 487.20p 482.00p 482.00p 27
01/06/2020 482.00p 487.20p 482.00p 482.00p 539
28/05/2020 481.00p 487.85p 475.00p 482.00p 2369
27/05/2020 477.00p 488.00p 474.00p 481.00p 3734
26/05/2020 477.00p 479.00p 474.00p 477.00p 1252
25/05/2020 459.00p 477.00p 459.00p 477.00p 4102
22/05/2020 459.00p 477.00p 459.00p 477.00p 4102
21/05/2020 458.00p 459.96p 458.00p 459.00p 433
20/05/2020 457.00p 460.00p 457.00p 458.00p 2649
19/05/2020 455.00p 460.00p 450.00p 457.00p 2651
18/05/2020 455.00p 460.00p 450.00p 455.00p 10408
15/05/2020 458.00p 463.60p 450.00p 455.00p 4055
14/05/2020 452.00p 460.20p 448.00p 456.00p 3949
13/05/2020 454.00p 459.88p 449.80p 452.00p 2120
12/05/2020 452.00p 456.00p 452.00p 454.00p 844
11/05/2020 452.00p 455.92p 452.00p 452.00p 328
08/05/2020 452.00p 452.00p 448.08p 452.00p 227
07/05/2020 452.00p 452.00p 448.08p 452.00p 227
06/05/2020 452.00p 455.92p 448.08p 452.00p 2085
05/05/2020 452.00p 454.00p 448.08p 452.00p 1355
04/05/2020 452.00p 452.00p 452.00p 452.00p 0
01/05/2020 454.00p 454.00p 449.20p 452.00p 3209
30/04/2020 449.00p 460.00p 447.60p 454.00p 1369
29/04/2020 445.00p 449.00p 444.40p 449.00p 496
28/04/2020 445.00p 445.00p 444.40p 445.00p 333
27/04/2020 445.00p 445.00p 444.40p 445.00p 1000
24/04/2020 445.00p 445.00p 444.40p 445.00p 70
23/04/2020 438.00p 448.00p 438.00p 445.00p 4400
22/04/2020 438.00p 438.00p 432.00p 438.00p 4109
21/04/2020 439.00p 444.00p 433.22p 438.00p 2231
20/04/2020 437.00p 440.00p 436.40p 439.00p 2103
17/04/2020 437.00p 440.00p 435.38p 437.00p 2507
16/04/2020 434.00p 440.00p 434.00p 437.00p 1322
15/04/2020 433.00p 439.88p 433.00p 434.00p 1651
14/04/2020 432.00p 435.00p 432.00p 433.00p 690
13/04/2020 432.00p 435.00p 426.40p 432.00p 4013
10/04/2020 432.00p 435.00p 426.40p 432.00p 4013
09/04/2020 432.00p 435.00p 426.40p 432.00p 4013
08/04/2020 425.00p 432.00p 420.00p 432.00p 7608
07/04/2020 425.00p 428.90p 425.00p 425.00p 844
06/04/2020 425.00p 428.90p 425.00p 425.00p 1185
03/04/2020 425.00p 428.20p 425.00p 425.00p 524
02/04/2020 428.00p 429.28p 425.00p 425.00p 1288
01/04/2020 433.00p 433.00p 410.00p 428.00p 5934
31/03/2020 435.00p 438.90p 430.00p 435.00p 2242
30/03/2020 433.00p 439.86p 430.00p 435.00p 3337
27/03/2020 426.00p 434.00p 426.00p 430.00p 1915
26/03/2020 426.00p 431.04p 426.00p 426.00p 1374
25/03/2020 421.00p 431.04p 421.00p 426.00p 4537
24/03/2020 418.00p 426.00p 417.10p 421.00p 1859
23/03/2020 419.00p 426.00p 418.00p 418.00p 1173
20/03/2020 413.00p 425.00p 412.00p 419.00p 5802
19/03/2020 425.00p 425.00p 410.06p 413.00p 1918
18/03/2020 431.00p 436.00p 420.00p 425.00p 6929
17/03/2020 433.00p 436.00p 426.00p 431.00p 7023
16/03/2020 434.00p 438.00p 428.00p 428.00p 12477
13/03/2020 435.00p 438.20p 428.00p 434.00p 4154

*Close Price adjusted for both dividends and splits