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
17/08/2018 462.00p 469.68p 462.00p 465.00p 745
16/08/2018 457.00p 464.00p 457.00p 462.00p 1500
15/08/2018 457.00p 458.00p 457.00p 457.00p 324
14/08/2018 455.00p 464.82p 450.10p 457.00p 3547
13/08/2018 455.00p 455.00p 450.10p 455.00p 467
10/08/2018 455.00p 455.00p 455.00p 455.00p 0
09/08/2018 455.00p 455.00p 455.00p 455.00p 5044
08/08/2018 455.00p 455.00p 450.10p 455.00p 1237
07/08/2018 452.00p 455.00p 452.00p 455.00p 0
06/08/2018 452.00p 456.00p 444.16p 452.00p 351
03/08/2018 452.00p 456.00p 445.00p 452.00p 3741
02/08/2018 452.00p 456.00p 452.00p 452.00p 1160
01/08/2018 452.00p 454.00p 452.00p 452.00p 440
31/07/2018 452.00p 452.00p 444.00p 452.00p 2456
30/07/2018 451.00p 452.00p 442.00p 452.00p 8090
27/07/2018 451.00p 451.00p 442.00p 451.00p 203
26/07/2018 451.00p 457.00p 442.00p 451.00p 1403
25/07/2018 451.00p 455.00p 451.00p 451.00p 500
24/07/2018 451.00p 451.00p 451.00p 451.00p 2000
23/07/2018 451.00p 451.00p 451.00p 451.00p 0
20/07/2018 459.00p 459.00p 442.00p 451.00p 5798
19/07/2018 464.00p 464.00p 454.50p 459.00p 3515
18/07/2018 464.00p 464.00p 458.00p 464.00p 698
17/07/2018 464.00p 464.00p 464.00p 464.00p 0
16/07/2018 466.00p 466.00p 456.00p 464.00p 5794
13/07/2018 466.00p 466.00p 466.00p 466.00p 0
12/07/2018 466.00p 469.04p 466.00p 466.00p 189
11/07/2018 466.00p 470.00p 458.16p 466.00p 3161
10/07/2018 467.00p 467.00p 460.00p 466.00p 2361
09/07/2018 470.00p 475.00p 460.20p 467.00p 7869
06/07/2018 471.00p 476.00p 462.00p 470.00p 1006
05/07/2018 471.00p 471.00p 471.00p 471.00p 0
04/07/2018 471.00p 476.00p 462.18p 471.00p 765
03/07/2018 471.00p 476.00p 462.18p 471.00p 1441
02/07/2018 471.00p 477.00p 471.00p 471.00p 174
29/06/2018 471.00p 477.00p 462.18p 471.00p 680
28/06/2018 471.00p 477.00p 471.00p 471.00p 15
27/06/2018 471.00p 471.00p 471.00p 471.00p 0
26/06/2018 471.00p 477.00p 471.00p 471.00p 1000
25/06/2018 471.00p 471.00p 462.90p 471.00p 200
22/06/2018 471.00p 478.00p 465.00p 471.00p 519
21/06/2018 471.00p 478.00p 471.00p 471.00p 2096
20/06/2018 473.00p 474.00p 471.00p 471.00p 450
19/06/2018 473.00p 473.00p 473.00p 473.00p 0
18/06/2018 473.00p 473.00p 466.84p 473.00p 1090
15/06/2018 473.00p 477.00p 473.00p 473.00p 208
14/06/2018 475.00p 475.00p 466.84p 473.00p 1139
13/06/2018 475.00p 479.90p 475.00p 475.00p 400
12/06/2018 475.00p 479.90p 475.00p 475.00p 1059
11/06/2018 475.00p 479.90p 470.60p 475.00p 504
08/06/2018 475.00p 475.00p 475.00p 475.00p 0
07/06/2018 475.00p 479.90p 475.00p 475.00p 430
06/06/2018 475.00p 479.90p 475.00p 475.00p 1584
05/06/2018 475.00p 479.90p 470.60p 475.00p 1193
04/06/2018 475.00p 479.00p 470.50p 475.00p 3580
01/06/2018 475.00p 478.00p 475.00p 475.00p 900
31/05/2018 481.00p 481.00p 470.00p 475.00p 2044
30/05/2018 483.00p 485.50p 480.06p 483.00p 1575
29/05/2018 483.00p 485.94p 480.18p 483.00p 1379
25/05/2018 483.00p 484.28p 483.00p 483.00p 2525
24/05/2018 483.00p 484.28p 480.18p 483.00p 258
23/05/2018 488.00p 488.00p 480.18p 483.00p 1848
22/05/2018 475.00p 484.00p 470.32p 483.00p 10529
21/05/2018 475.00p 478.86p 475.00p 475.00p 229
18/05/2018 474.00p 478.29p 465.00p 474.00p 992
17/05/2018 474.00p 474.00p 474.00p 474.00p 6000
16/05/2018 474.00p 479.24p 465.50p 474.00p 671
15/05/2018 474.00p 474.00p 464.00p 474.00p 3852
14/05/2018 474.00p 480.00p 474.00p 474.00p 1339
11/05/2018 474.00p 474.00p 465.50p 474.00p 1182
10/05/2018 474.00p 478.00p 474.00p 474.00p 400
09/05/2018 474.00p 478.00p 474.00p 474.00p 627
08/05/2018 474.00p 478.00p 465.50p 474.00p 1256
04/05/2018 474.00p 478.00p 474.00p 474.00p 200
03/05/2018 474.00p 478.00p 474.00p 474.00p 51
02/05/2018 475.00p 478.29p 467.00p 474.00p 2325
01/05/2018 471.00p 474.00p 471.00p 471.00p 56
30/04/2018 471.00p 474.00p 464.00p 471.00p 2082
27/04/2018 471.00p 471.00p 471.00p 471.00p 0
26/04/2018 472.00p 472.50p 464.32p 471.00p 2058
25/04/2018 472.00p 475.00p 465.00p 472.00p 1392
24/04/2018 472.00p 475.00p 464.80p 472.00p 1210
23/04/2018 478.00p 478.00p 472.00p 472.00p 2750
20/04/2018 478.00p 478.00p 478.00p 478.00p 0
19/04/2018 479.00p 480.00p 472.72p 478.00p 1517
18/04/2018 479.00p 479.00p 473.00p 479.00p 231
17/04/2018 479.00p 480.00p 479.00p 479.00p 129
16/04/2018 480.00p 480.00p 472.00p 479.00p 1184
13/04/2018 480.00p 482.00p 475.00p 480.00p 1813
12/04/2018 474.00p 480.00p 474.00p 480.00p 5610
11/04/2018 474.00p 475.80p 474.00p 474.00p 1556
10/04/2018 474.00p 475.52p 472.24p 474.00p 4632
09/04/2018 473.00p 475.00p 473.00p 474.00p 1155
06/04/2018 470.00p 473.00p 470.00p 473.00p 3131
05/04/2018 470.00p 470.50p 470.00p 470.00p 573
04/04/2018 470.00p 470.60p 470.00p 470.00p 67
03/04/2018 468.00p 472.00p 468.00p 470.00p 1856
29/03/2018 468.00p 469.40p 460.00p 468.00p 129
28/03/2018 468.00p 469.44p 460.00p 468.00p 1108
27/03/2018 468.00p 468.00p 468.00p 468.00p 0
26/03/2018 468.00p 468.00p 460.00p 468.00p 108
23/03/2018 473.00p 473.00p 464.00p 468.00p 1934
22/03/2018 480.00p 481.00p 473.00p 473.00p 98
21/03/2018 480.00p 481.74p 480.00p 480.00p 20
20/03/2018 483.00p 483.00p 480.00p 480.00p 15
19/03/2018 483.00p 483.87p 483.00p 483.00p 100
16/03/2018 485.00p 485.00p 483.00p 483.00p 0
15/03/2018 485.00p 485.00p 480.00p 485.00p 200
14/03/2018 485.00p 485.00p 485.00p 485.00p 0
13/03/2018 485.00p 485.00p 485.00p 485.00p 0
12/03/2018 485.00p 485.00p 485.00p 485.00p 0
09/03/2018 490.00p 490.00p 480.00p 485.00p 2219
08/03/2018 490.00p 493.00p 485.00p 490.00p 315
07/03/2018 490.00p 493.00p 490.00p 490.00p 5
06/03/2018 490.00p 493.00p 490.00p 490.00p 1700
05/03/2018 490.00p 492.00p 490.00p 490.00p 1000
02/03/2018 490.00p 490.00p 480.00p 490.00p 1042
01/03/2018 490.00p 490.00p 480.00p 490.00p 585
28/02/2018 490.00p 492.00p 490.00p 490.00p 6
27/02/2018 496.50p 500.00p 480.00p 490.00p 2867
26/02/2018 496.50p 496.50p 496.50p 496.50p 0
23/02/2018 496.50p 503.00p 492.10p 496.50p 110
22/02/2018 497.50p 503.50p 492.10p 496.50p 2393
21/02/2018 500.00p 507.00p 492.10p 500.00p 1981
20/02/2018 500.00p 500.00p 500.00p 500.00p 0
19/02/2018 500.00p 507.00p 500.00p 500.00p 1053
16/02/2018 500.00p 507.00p 492.10p 500.00p 418
15/02/2018 500.00p 507.00p 500.00p 500.00p 1308
14/02/2018 500.00p 500.00p 500.00p 500.00p 0
13/02/2018 500.00p 500.00p 500.00p 500.00p 0
12/02/2018 500.00p 500.00p 500.00p 500.00p 0
09/02/2018 500.00p 507.00p 500.00p 500.00p 295
08/02/2018 500.00p 500.00p 492.00p 500.00p 53
07/02/2018 500.00p 505.00p 492.00p 500.00p 4626
06/02/2018 500.00p 505.00p 490.00p 500.00p 2824
05/02/2018 500.00p 507.00p 491.00p 500.00p 2865
02/02/2018 501.00p 507.95p 493.00p 501.00p 4417
01/02/2018 501.00p 507.95p 493.00p 501.00p 5352
31/01/2018 501.00p 507.95p 501.00p 501.00p 2994
30/01/2018 500.00p 508.00p 492.00p 501.00p 526
29/01/2018 500.00p 508.00p 500.00p 500.00p 2142
26/01/2018 500.00p 507.00p 490.00p 500.00p 2749
25/01/2018 500.00p 500.00p 500.00p 500.00p 0
24/01/2018 500.00p 500.00p 500.00p 500.00p 0
23/01/2018 500.00p 500.00p 500.00p 500.00p 0
22/01/2018 500.00p 507.00p 500.00p 500.00p 38
19/01/2018 500.00p 508.00p 495.10p 500.00p 865
18/01/2018 500.00p 506.00p 495.00p 500.00p 1892
17/01/2018 500.00p 510.00p 500.00p 500.00p 2204
16/01/2018 500.00p 506.00p 495.00p 500.00p 2166
15/01/2018 500.00p 504.00p 495.00p 500.00p 1031
12/01/2018 507.50p 509.75p 500.00p 500.00p 5673
11/01/2018 507.50p 509.75p 505.50p 507.50p 4057
10/01/2018 507.50p 509.95p 505.80p 507.50p 3558
09/01/2018 500.00p 510.00p 494.50p 507.50p 5781
08/01/2018 487.00p 508.00p 487.00p 500.00p 9441
05/01/2018 485.00p 496.00p 485.00p 487.00p 5786
04/01/2018 477.00p 489.00p 477.00p 485.00p 15774
03/01/2018 472.00p 479.90p 472.00p 475.00p 7948
02/01/2018 468.00p 479.90p 463.20p 475.00p 5927
29/12/2017 465.00p 468.50p 465.00p 465.00p 1685
28/12/2017 465.00p 468.50p 465.00p 465.00p 10
27/12/2017 465.00p 468.50p 465.00p 465.00p 422
22/12/2017 465.00p 465.00p 465.00p 465.00p 0
21/12/2017 465.00p 468.00p 465.00p 465.00p 1426
20/12/2017 465.00p 467.00p 462.00p 465.00p 5460
19/12/2017 457.50p 465.00p 457.50p 465.00p 13552
18/12/2017 455.00p 465.00p 455.00p 457.50p 1765
15/12/2017 452.50p 460.00p 452.50p 455.00p 2315
14/12/2017 452.50p 459.00p 452.50p 452.50p 2152
13/12/2017 452.50p 452.50p 452.50p 452.50p 6
12/12/2017 452.50p 452.50p 452.50p 452.50p 6000
11/12/2017 452.50p 452.50p 450.00p 452.50p 50
08/12/2017 452.50p 452.50p 452.50p 452.50p 0
07/12/2017 452.50p 452.50p 452.50p 452.50p 0
06/12/2017 452.50p 452.50p 452.50p 452.50p 0
05/12/2017 452.50p 459.85p 450.00p 452.50p 1170
04/12/2017 452.50p 459.85p 452.50p 452.50p 1103
01/12/2017 452.50p 459.85p 452.50p 452.50p 217
30/11/2017 452.50p 459.85p 452.50p 452.50p 1053
29/11/2017 452.50p 459.85p 452.50p 452.50p 85
28/11/2017 452.50p 452.50p 450.00p 452.50p 659
27/11/2017 452.50p 459.85p 450.00p 452.50p 482
24/11/2017 452.50p 452.50p 452.50p 452.50p 0
23/11/2017 452.50p 452.50p 452.50p 452.50p 0
22/11/2017 452.50p 452.50p 452.50p 452.50p 0
21/11/2017 452.50p 452.50p 452.50p 452.50p 0
20/11/2017 452.50p 452.50p 452.50p 452.50p 0
17/11/2017 452.50p 452.50p 452.50p 452.50p 0
16/11/2017 452.50p 452.50p 452.50p 452.50p 0
15/11/2017 452.50p 459.85p 452.50p 452.50p 420
14/11/2017 452.50p 452.50p 452.50p 452.50p 0
13/11/2017 452.50p 452.50p 452.50p 452.50p 0
10/11/2017 452.50p 452.50p 450.00p 452.50p 288
09/11/2017 452.50p 459.00p 452.50p 452.50p 1563
08/11/2017 452.50p 452.50p 452.50p 452.50p 9
07/11/2017 452.50p 460.00p 452.50p 452.50p 200
06/11/2017 452.50p 452.50p 452.50p 452.50p 46
03/11/2017 452.50p 452.50p 452.50p 452.50p 0
02/11/2017 452.50p 458.00p 452.50p 452.50p 653

*Close Price adjusted for both dividends and splits