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
06/08/2021 590.00p 590.00p 590.00p 590.00p 0
05/08/2021 590.00p 599.00p 586.00p 590.00p 507
04/08/2021 590.00p 595.00p 590.00p 590.00p 120
03/08/2021 590.00p 600.00p 590.00p 590.00p 30000
02/08/2021 590.00p 599.00p 585.00p 590.00p 4350
30/07/2021 585.00p 600.00p 585.00p 590.00p 6600
29/07/2021 587.50p 589.40p 579.79p 585.00p 4655
28/07/2021 587.50p 587.50p 580.15p 587.50p 448
27/07/2021 585.00p 585.00p 585.00p 585.00p 0
26/07/2021 582.50p 585.00p 582.50p 585.00p 0
23/07/2021 582.50p 587.40p 580.10p 585.00p 369
22/07/2021 585.00p 588.50p 580.00p 585.00p 191
21/07/2021 585.00p 585.00p 580.20p 585.00p 97
20/07/2021 585.00p 585.00p 580.00p 585.00p 91
19/07/2021 585.00p 585.00p 580.00p 585.00p 91
16/07/2021 585.00p 585.00p 580.00p 585.00p 2500
15/07/2021 585.00p 588.50p 580.20p 585.00p 1466
14/07/2021 585.00p 588.50p 585.00p 585.00p 4
13/07/2021 585.00p 588.75p 585.00p 585.00p 332
12/07/2021 585.00p 585.00p 585.00p 585.00p 0
09/07/2021 582.50p 585.00p 582.50p 585.00p 0
08/07/2021 582.50p 588.89p 580.00p 585.00p 8209
07/07/2021 582.50p 588.89p 582.50p 585.00p 350
06/07/2021 592.50p 596.10p 585.00p 585.00p 501
05/07/2021 595.00p 600.00p 585.15p 592.50p 5853
02/07/2021 595.00p 600.00p 593.50p 595.00p 10637
01/07/2021 595.00p 600.00p 595.00p 595.00p 332
30/06/2021 595.00p 600.00p 593.50p 595.00p 918
29/06/2021 595.00p 600.00p 590.00p 595.00p 23823
28/06/2021 587.50p 600.00p 585.11p 595.00p 1897
25/06/2021 585.00p 590.00p 583.00p 585.00p 3940
24/06/2021 585.00p 590.00p 582.00p 585.00p 225
23/06/2021 582.50p 585.00p 582.50p 585.00p 10000
22/06/2021 582.50p 589.70p 582.50p 582.50p 1299
21/06/2021 575.00p 582.50p 575.00p 582.50p 8189
18/06/2021 570.00p 579.90p 570.00p 575.00p 6247
17/06/2021 565.00p 574.80p 565.00p 565.00p 345
16/06/2021 565.00p 565.00p 565.00p 565.00p 5000
15/06/2021 560.00p 575.00p 560.00p 565.00p 2500
14/06/2021 560.00p 569.00p 556.00p 560.00p 2513
11/06/2021 560.00p 570.00p 555.00p 560.00p 20189
10/06/2021 557.50p 565.00p 550.00p 560.00p 50541
09/06/2021 557.50p 557.50p 550.00p 550.00p 3247
08/06/2021 557.50p 570.00p 557.50p 557.50p 1692
07/06/2021 552.50p 565.00p 551.05p 557.50p 6667
04/06/2021 540.00p 555.00p 540.00p 552.50p 10039
03/06/2021 540.00p 549.80p 533.00p 540.00p 2440
02/06/2021 540.00p 552.00p 540.00p 545.00p 1500
01/06/2021 540.00p 550.00p 540.00p 540.00p 1634
31/05/2021 540.00p 549.80p 540.00p 540.00p 280
28/05/2021 540.00p 549.80p 540.00p 540.00p 280
27/05/2021 540.00p 550.00p 540.00p 540.00p 220
26/05/2021 537.50p 545.00p 537.50p 540.00p 1467
25/05/2021 525.00p 540.00p 525.00p 537.50p 5475
24/05/2021 522.50p 530.00p 515.40p 525.00p 7791
21/05/2021 522.50p 522.50p 522.50p 522.50p 0
20/05/2021 522.50p 527.00p 515.30p 522.50p 411
19/05/2021 522.50p 527.00p 522.50p 522.50p 1200
18/05/2021 522.50p 527.00p 522.50p 522.50p 1089
17/05/2021 522.50p 528.00p 522.50p 522.50p 4000
14/05/2021 522.50p 528.50p 522.50p 522.50p 1327
13/05/2021 522.50p 529.85p 515.15p 522.50p 2469
12/05/2021 522.50p 522.50p 515.15p 522.50p 499
11/05/2021 522.50p 524.00p 515.00p 522.50p 3624
10/05/2021 522.50p 529.85p 515.00p 522.50p 1767
07/05/2021 522.50p 529.85p 515.00p 522.50p 19838
06/05/2021 522.50p 529.85p 515.00p 522.50p 3506
05/05/2021 535.00p 535.00p 520.00p 522.50p 7393
04/05/2021 535.00p 539.90p 535.00p 535.00p 90
03/05/2021 535.00p 535.00p 535.00p 535.00p 0
30/04/2021 535.00p 535.00p 535.00p 535.00p 0
29/04/2021 535.00p 539.90p 534.00p 535.00p 1873
28/04/2021 535.00p 535.00p 530.50p 535.00p 893
27/04/2021 532.50p 535.00p 532.50p 535.00p 1292
26/04/2021 535.00p 535.00p 530.20p 535.00p 2200
23/04/2021 535.00p 535.00p 530.50p 535.00p 28
22/04/2021 535.00p 535.00p 534.00p 535.00p 9
21/04/2021 535.00p 535.00p 530.20p 535.00p 594
20/04/2021 532.50p 535.00p 530.99p 535.00p 212
19/04/2021 532.50p 532.50p 525.75p 532.50p 2511
16/04/2021 532.50p 535.00p 526.22p 532.50p 5215
15/04/2021 540.00p 540.00p 522.00p 532.50p 32626
14/04/2021 540.00p 540.80p 540.00p 540.00p 257
13/04/2021 540.00p 544.00p 530.44p 540.00p 4294
12/04/2021 535.00p 545.00p 530.20p 540.00p 2712
09/04/2021 532.50p 540.00p 528.90p 535.00p 12166
08/04/2021 530.00p 539.20p 528.90p 532.50p 8843
07/04/2021 527.50p 539.00p 521.11p 530.00p 8517
06/04/2021 527.50p 534.20p 521.11p 527.50p 1092
05/04/2021 527.50p 534.20p 521.10p 527.50p 1529
02/04/2021 527.50p 534.20p 521.10p 527.50p 1529
01/04/2021 527.50p 534.20p 521.10p 527.50p 1529
31/03/2021 525.00p 534.20p 521.10p 527.50p 3476
30/03/2021 525.00p 534.20p 524.35p 527.50p 7609
29/03/2021 520.00p 534.20p 520.00p 525.00p 3031
26/03/2021 520.00p 528.99p 520.00p 520.00p 840
25/03/2021 520.00p 528.99p 520.00p 520.00p 240
24/03/2021 517.50p 530.00p 515.00p 520.00p 10492
23/03/2021 520.00p 529.20p 520.00p 520.00p 1882
22/03/2021 520.00p 529.20p 514.00p 520.00p 1232
19/03/2021 520.00p 520.00p 520.00p 520.00p 0
18/03/2021 520.00p 529.20p 520.00p 520.00p 132
17/03/2021 520.00p 529.20p 520.00p 520.00p 1
16/03/2021 520.00p 520.00p 520.00p 520.00p 0
15/03/2021 520.00p 529.20p 513.22p 520.00p 1458
12/03/2021 517.50p 529.20p 513.20p 520.00p 4272
11/03/2021 517.50p 528.75p 517.50p 520.00p 17
10/03/2021 517.50p 528.75p 517.50p 517.50p 78
09/03/2021 517.50p 528.75p 517.50p 517.50p 262
08/03/2021 517.50p 517.50p 517.50p 517.50p 0
05/03/2021 517.50p 517.50p 517.50p 517.50p 0
04/03/2021 517.50p 528.75p 510.00p 517.50p 708583
03/03/2021 517.50p 528.75p 517.50p 517.50p 26
02/03/2021 517.50p 517.50p 505.25p 517.50p 708
01/03/2021 517.50p 517.50p 505.25p 517.50p 595
26/02/2021 522.50p 522.50p 510.20p 517.50p 652
25/02/2021 522.50p 530.00p 515.15p 522.50p 1395
24/02/2021 522.50p 529.25p 522.50p 522.50p 93
23/02/2021 522.50p 529.00p 515.15p 522.50p 51983
22/02/2021 530.00p 534.50p 522.50p 522.50p 936
19/02/2021 530.00p 534.50p 530.00p 530.00p 230
18/02/2021 530.00p 534.50p 525.10p 530.00p 768
17/02/2021 530.00p 535.00p 525.00p 530.00p 6196
16/02/2021 530.00p 534.50p 530.00p 530.00p 196
15/02/2021 530.00p 534.50p 530.00p 530.00p 3044
12/02/2021 530.00p 534.50p 525.00p 530.00p 1246
11/02/2021 530.00p 534.50p 525.10p 530.00p 1740
10/02/2021 530.00p 534.50p 525.10p 530.00p 257
09/02/2021 530.00p 534.50p 525.10p 530.00p 105
08/02/2021 530.00p 535.00p 525.10p 530.00p 3136
05/02/2021 532.50p 534.89p 525.10p 530.00p 2842
04/02/2021 532.50p 537.00p 532.50p 532.50p 200
03/02/2021 535.00p 539.89p 530.00p 532.50p 941
02/02/2021 535.00p 539.89p 535.00p 535.00p 237
01/02/2021 535.00p 539.89p 535.00p 535.00p 938
29/01/2021 535.00p 539.89p 535.00p 535.00p 1616
28/01/2021 537.50p 539.89p 530.15p 535.00p 416
27/01/2021 537.50p 544.84p 537.50p 537.50p 464
26/01/2021 535.00p 537.50p 535.00p 537.50p 4856
25/01/2021 535.00p 539.50p 535.00p 535.00p 722
22/01/2021 535.00p 539.50p 535.00p 535.00p 42
21/01/2021 537.50p 544.84p 535.00p 535.00p 857
20/01/2021 537.50p 544.70p 531.00p 537.50p 1114
19/01/2021 540.00p 549.60p 537.50p 537.50p 1144
18/01/2021 540.00p 549.60p 540.00p 540.00p 358
15/01/2021 530.00p 550.00p 530.00p 540.00p 1311
14/01/2021 530.00p 539.60p 530.00p 530.00p 2193
13/01/2021 530.00p 539.00p 525.00p 530.00p 6766
12/01/2021 530.00p 539.00p 530.00p 530.00p 231
11/01/2021 530.00p 539.60p 530.00p 530.00p 851
08/01/2021 530.00p 539.00p 530.00p 530.00p 100
07/01/2021 530.00p 534.00p 530.00p 530.00p 418
06/01/2021 527.50p 534.00p 516.00p 530.00p 2845
05/01/2021 527.50p 527.50p 515.00p 527.50p 4100
04/01/2021 527.50p 538.00p 518.00p 527.50p 1073
01/01/2021 527.50p 527.50p 527.50p 527.50p 0
31/12/2020 527.50p 527.50p 527.50p 527.50p 0
30/12/2020 527.50p 538.75p 527.50p 527.50p 35
29/12/2020 517.50p 539.50p 517.50p 527.50p 2644
28/12/2020 517.50p 517.50p 517.50p 517.50p 2160
25/12/2020 517.50p 517.50p 517.50p 517.50p 2160
24/12/2020 517.50p 517.50p 517.50p 517.50p 2160
23/12/2020 517.50p 517.50p 517.50p 517.50p 1800
22/12/2020 515.00p 523.00p 513.40p 517.50p 700
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

*Close Price adjusted for both dividends and splits