Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/06/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 04/06/2019 | 460.00p | 467.00p | 450.20p | 460.00p | 1336 |
| 03/06/2019 | 460.00p | 467.00p | 450.20p | 460.00p | 3516 |
| 31/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 979 |
| 30/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 506 |
| 29/05/2019 | 460.00p | 464.00p | 460.00p | 460.00p | 646 |
| 28/05/2019 | 460.00p | 464.00p | 460.00p | 460.00p | 846 |
| 24/05/2019 | 460.00p | 465.00p | 460.00p | 460.00p | 1532 |
| 23/05/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 2000 |
| 22/05/2019 | 460.00p | 464.00p | 450.20p | 460.00p | 1141 |
| 21/05/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 20/05/2019 | 460.00p | 460.00p | 450.20p | 460.00p | 542 |
| 17/05/2019 | 460.00p | 464.00p | 450.20p | 460.00p | 1431 |
| 16/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 15/05/2019 | 458.00p | 461.68p | 458.00p | 458.00p | 10443 |
| 14/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 13/05/2019 | 458.00p | 464.00p | 450.16p | 458.00p | 519 |
| 10/05/2019 | 458.00p | 458.00p | 458.00p | 458.00p | 0 |
| 09/05/2019 | 459.00p | 459.00p | 450.16p | 458.00p | 500 |
| 08/05/2019 | 459.00p | 459.00p | 452.00p | 459.00p | 3048 |
| 07/05/2019 | 459.00p | 459.00p | 453.00p | 459.00p | 872 |
| 03/05/2019 | 459.00p | 462.00p | 453.00p | 459.00p | 1235 |
| 02/05/2019 | 459.00p | 461.50p | 453.00p | 459.00p | 1196 |
| 01/05/2019 | 459.00p | 461.50p | 459.00p | 459.00p | 1536 |
| 30/04/2019 | 459.00p | 459.00p | 459.00p | 459.00p | 2761 |
| 29/04/2019 | 458.00p | 460.50p | 450.00p | 459.00p | 4672 |
| 26/04/2019 | 458.00p | 460.72p | 450.16p | 458.00p | 690 |
| 25/04/2019 | 457.00p | 460.00p | 450.00p | 457.00p | 25929 |
| 24/04/2019 | 457.00p | 460.06p | 450.00p | 457.00p | 28723 |
| 23/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1588 |
| 18/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1384 |
| 17/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 800 |
| 16/04/2019 | 457.00p | 457.00p | 457.00p | 457.00p | 240 |
| 15/04/2019 | 457.00p | 457.00p | 457.00p | 457.00p | 411 |
| 12/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 2144 |
| 11/04/2019 | 457.00p | 457.00p | 450.00p | 457.00p | 25270 |
| 10/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1039 |
| 09/04/2019 | 457.00p | 468.00p | 456.00p | 457.00p | 2444 |
| 08/04/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 1317 |
| 05/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 2122 |
| 04/04/2019 | 457.00p | 457.00p | 456.00p | 457.00p | 824 |
| 03/04/2019 | 457.00p | 457.00p | 448.18p | 456.00p | 340 |
| 02/04/2019 | 457.00p | 457.00p | 448.18p | 457.00p | 1190 |
| 01/04/2019 | 457.00p | 457.00p | 454.90p | 457.00p | 1744 |
| 29/03/2019 | 459.00p | 459.00p | 448.18p | 457.00p | 4906 |
| 28/03/2019 | 460.00p | 460.00p | 458.90p | 459.00p | 243 |
| 27/03/2019 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 26/03/2019 | 460.00p | 460.00p | 458.04p | 460.00p | 326 |
| 25/03/2019 | 460.00p | 460.76p | 458.04p | 460.00p | 825 |
| 22/03/2019 | 462.00p | 462.00p | 458.00p | 460.00p | 1435 |
| 21/03/2019 | 462.00p | 462.20p | 458.00p | 462.00p | 704 |
| 20/03/2019 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 19/03/2019 | 462.00p | 462.00p | 462.00p | 462.00p | 0 |
| 18/03/2019 | 462.00p | 462.00p | 458.00p | 462.00p | 1067 |
| 15/03/2019 | 463.00p | 463.00p | 460.00p | 462.00p | 750 |
| 14/03/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 2163 |
| 13/03/2019 | 463.00p | 463.00p | 463.00p | 463.00p | 0 |
| 12/03/2019 | 463.00p | 463.00p | 462.40p | 463.00p | 400 |
| 11/03/2019 | 463.00p | 463.00p | 460.00p | 463.00p | 984 |
| 08/03/2019 | 463.00p | 464.02p | 463.00p | 463.00p | 536 |
| 07/03/2019 | 465.00p | 465.00p | 460.00p | 463.00p | 1087 |
| 06/03/2019 | 465.00p | 467.40p | 465.00p | 465.00p | 133 |
| 05/03/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 04/03/2019 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 01/03/2019 | 470.00p | 470.00p | 464.00p | 465.00p | 1000 |
| 28/02/2019 | 470.00p | 470.00p | 464.12p | 470.00p | 37 |
| 27/02/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 26/02/2019 | 470.00p | 470.00p | 464.00p | 470.00p | 711 |
| 25/02/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 22/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 41 |
| 21/02/2019 | 470.00p | 475.00p | 470.00p | 470.00p | 500 |
| 20/02/2019 | 475.00p | 477.00p | 466.00p | 473.00p | 3139 |
| 19/02/2019 | 478.00p | 478.00p | 470.00p | 475.00p | 1989 |
| 18/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1834 |
| 15/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 348 |
| 14/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 1917 |
| 13/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 208 |
| 12/02/2019 | 478.00p | 478.00p | 478.00p | 478.00p | 155 |
| 11/02/2019 | 481.00p | 481.00p | 476.00p | 478.00p | 1500 |
| 08/02/2019 | 481.00p | 481.00p | 480.00p | 481.00p | 1039 |
| 07/02/2019 | 481.00p | 486.00p | 479.80p | 481.00p | 561 |
| 06/02/2019 | 483.00p | 483.00p | 476.00p | 481.00p | 673 |
| 05/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1093 |
| 04/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 132 |
| 01/02/2019 | 483.00p | 483.00p | 480.00p | 483.00p | 1000 |
| 31/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 754 |
| 30/01/2019 | 483.00p | 483.00p | 478.10p | 483.00p | 100 |
| 29/01/2019 | 486.00p | 489.00p | 478.00p | 483.00p | 2069 |
| 28/01/2019 | 485.00p | 489.00p | 480.00p | 486.00p | 1163 |
| 25/01/2019 | 481.00p | 484.00p | 481.00p | 482.00p | 843 |
| 24/01/2019 | 481.00p | 483.40p | 481.00p | 481.00p | 28 |
| 23/01/2019 | 481.00p | 481.00p | 481.00p | 481.00p | 0 |
| 22/01/2019 | 480.00p | 484.00p | 480.00p | 481.00p | 852 |
| 21/01/2019 | 479.00p | 482.90p | 479.00p | 480.00p | 1239 |
| 18/01/2019 | 476.00p | 479.20p | 476.00p | 479.00p | 2563 |
| 17/01/2019 | 476.00p | 480.00p | 476.00p | 476.00p | 192 |
| 16/01/2019 | 464.00p | 476.00p | 464.00p | 476.00p | 3872 |
| 15/01/2019 | 463.00p | 466.00p | 463.00p | 464.00p | 1150 |
| 14/01/2019 | 462.00p | 465.94p | 458.16p | 463.00p | 3115 |
| 11/01/2019 | 460.00p | 465.20p | 460.00p | 462.00p | 715 |
| 10/01/2019 | 455.00p | 465.68p | 455.00p | 460.00p | 2877 |
| 09/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 1426 |
| 08/01/2019 | 455.00p | 458.80p | 455.00p | 455.00p | 724 |
| 07/01/2019 | 455.00p | 459.00p | 455.00p | 455.00p | 866 |
| 04/01/2019 | 455.00p | 459.00p | 450.00p | 455.00p | 1016 |
| 03/01/2019 | 455.00p | 458.00p | 450.00p | 455.00p | 6296 |
| 02/01/2019 | 455.00p | 458.00p | 455.00p | 455.00p | 5219 |
| 31/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 200 |
| 28/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 27/12/2018 | 455.00p | 458.00p | 455.00p | 455.00p | 64 |
| 24/12/2018 | 455.00p | 459.00p | 450.00p | 455.00p | 429 |
| 21/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 20/12/2018 | 457.00p | 457.00p | 450.00p | 455.00p | 804 |
| 19/12/2018 | 457.00p | 459.00p | 454.00p | 457.00p | 3202 |
| 18/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 6730 |
| 17/12/2018 | 457.00p | 459.40p | 457.00p | 457.00p | 32 |
| 14/12/2018 | 457.00p | 459.82p | 457.00p | 457.00p | 1912 |
| 13/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 12/12/2018 | 455.00p | 458.00p | 454.00p | 457.00p | 3610 |
| 11/12/2018 | 455.00p | 455.00p | 455.00p | 455.00p | 4 |
| 10/12/2018 | 457.00p | 457.00p | 454.00p | 455.00p | 601 |
| 07/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 9 |
| 06/12/2018 | 457.00p | 457.00p | 457.00p | 457.00p | 0 |
| 05/12/2018 | 460.00p | 460.00p | 457.00p | 457.00p | 500 |
| 04/12/2018 | 460.00p | 466.00p | 460.00p | 460.00p | 40 |
| 03/12/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 584 |
| 30/11/2018 | 460.00p | 462.00p | 460.00p | 460.00p | 365 |
| 29/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 1500 |
| 28/11/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 27/11/2018 | 463.00p | 463.00p | 454.12p | 460.00p | 1000 |
| 26/11/2018 | 463.00p | 463.00p | 456.14p | 463.00p | 474 |
| 23/11/2018 | 467.00p | 467.00p | 463.00p | 463.00p | 0 |
| 22/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 21/11/2018 | 467.00p | 468.00p | 460.14p | 467.00p | 1406 |
| 20/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 19/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 120 |
| 16/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 15/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 14/11/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 136 |
| 13/11/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 2042 |
| 12/11/2018 | 467.00p | 467.00p | 461.00p | 467.00p | 120 |
| 09/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 08/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 07/11/2018 | 467.00p | 468.00p | 467.00p | 467.00p | 2668 |
| 06/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 05/11/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 5600 |
| 02/11/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 5900 |
| 01/11/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 1124 |
| 31/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 30/10/2018 | 467.00p | 467.00p | 466.00p | 467.00p | 100 |
| 29/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 594 |
| 26/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4714 |
| 25/10/2018 | 467.00p | 467.00p | 460.14p | 467.00p | 23806 |
| 24/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2143 |
| 23/10/2018 | 467.00p | 467.00p | 462.00p | 467.00p | 4621 |
| 22/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 19/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 2100 |
| 18/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 17/10/2018 | 467.00p | 470.00p | 460.14p | 467.00p | 262 |
| 16/10/2018 | 467.00p | 470.00p | 467.00p | 467.00p | 384 |
| 15/10/2018 | 467.00p | 470.00p | 460.00p | 467.00p | 1650 |
| 12/10/2018 | 467.00p | 467.00p | 467.00p | 467.00p | 0 |
| 11/10/2018 | 475.00p | 475.00p | 460.00p | 467.00p | 1904 |
| 10/10/2018 | 478.00p | 478.00p | 475.00p | 475.00p | 626 |
| 09/10/2018 | 478.00p | 478.00p | 476.00p | 478.00p | 614 |
| 08/10/2018 | 476.00p | 478.56p | 476.00p | 478.00p | 1549 |
| 05/10/2018 | 476.00p | 477.12p | 476.00p | 476.00p | 103 |
| 04/10/2018 | 473.00p | 478.00p | 472.08p | 476.00p | 2949 |
| 03/10/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 02/10/2018 | 473.00p | 476.90p | 473.00p | 473.00p | 393 |
| 01/10/2018 | 473.00p | 477.00p | 473.00p | 473.00p | 1500 |
| 28/09/2018 | 473.00p | 473.00p | 466.14p | 473.00p | 1615 |
| 27/09/2018 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 26/09/2018 | 478.00p | 480.24p | 470.00p | 473.00p | 2735 |
| 25/09/2018 | 478.00p | 478.00p | 478.00p | 478.00p | 0 |
| 24/09/2018 | 485.00p | 485.00p | 470.00p | 478.00p | 1000 |
| 21/09/2018 | 488.00p | 488.00p | 480.00p | 485.00p | 1306 |
| 20/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 408 |
| 19/09/2018 | 488.00p | 488.00p | 480.00p | 488.00p | 1359 |
| 18/09/2018 | 488.00p | 488.00p | 488.00p | 488.00p | 0 |
| 17/09/2018 | 488.00p | 491.20p | 481.00p | 488.00p | 280 |
| 14/09/2018 | 488.00p | 488.00p | 481.00p | 488.00p | 815 |
| 13/09/2018 | 490.00p | 490.00p | 481.00p | 488.00p | 300 |
| 12/09/2018 | 479.00p | 490.00p | 479.00p | 490.00p | 2399 |
| 11/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 100 |
| 10/09/2018 | 479.00p | 483.70p | 479.00p | 479.00p | 1239 |
| 07/09/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 1051 |
| 06/09/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
| 05/09/2018 | 479.00p | 483.00p | 479.00p | 479.00p | 2056 |
| 04/09/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 72000 |
| 03/09/2018 | 479.00p | 479.00p | 475.50p | 479.00p | 800 |
| 31/08/2018 | 479.00p | 479.00p | 476.00p | 479.00p | 331 |
| 30/08/2018 | 479.00p | 479.00p | 476.10p | 479.00p | 1700 |
| 29/08/2018 | 479.00p | 479.00p | 479.00p | 479.00p | 0 |
| 28/08/2018 | 475.00p | 480.00p | 475.00p | 479.00p | 1956 |
| 24/08/2018 | 475.00p | 479.80p | 471.50p | 475.00p | 1694 |
| 23/08/2018 | 475.00p | 475.00p | 471.50p | 475.00p | 1166 |
| 22/08/2018 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/08/2018 | 469.00p | 475.00p | 469.00p | 475.00p | 1800 |
| 20/08/2018 | 465.00p | 469.00p | 462.00p | 469.00p | 1743 |
*Close Price adjusted for both dividends and splits