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
19/02/2020 471.00p 472.40p 464.00p 468.00p 1733
18/02/2020 471.00p 473.52p 455.75p 471.00p 21073
17/02/2020 472.00p 478.00p 456.75p 471.00p 11485
14/02/2020 472.00p 478.00p 472.00p 472.00p 220
13/02/2020 472.00p 478.00p 470.00p 472.00p 210
12/02/2020 468.00p 478.00p 468.00p 472.00p 2278
11/02/2020 468.00p 470.00p 468.00p 468.00p 2221
10/02/2020 468.00p 470.00p 468.00p 468.00p 500
07/02/2020 468.00p 470.00p 468.00p 468.00p 2654
06/02/2020 467.00p 470.00p 467.00p 468.00p 1306
05/02/2020 467.00p 467.00p 467.00p 467.00p 900
04/02/2020 467.00p 470.00p 467.00p 467.00p 171
03/02/2020 467.00p 470.00p 467.00p 467.00p 220
31/01/2020 467.00p 469.40p 467.00p 467.00p 1220
30/01/2020 467.00p 470.00p 467.00p 467.00p 1717
29/01/2020 467.00p 469.00p 465.00p 467.00p 5060
28/01/2020 467.00p 468.00p 464.00p 467.00p 6223
27/01/2020 458.00p 467.00p 458.00p 467.00p 0
24/01/2020 458.00p 465.20p 458.00p 458.00p 1930
23/01/2020 458.00p 466.00p 454.80p 458.00p 2417
22/01/2020 455.00p 460.00p 452.00p 458.00p 1107
21/01/2020 454.00p 460.78p 447.00p 455.00p 3230
20/01/2020 459.00p 460.00p 448.00p 454.00p 4683
17/01/2020 459.00p 459.00p 452.00p 459.00p 1500
16/01/2020 451.00p 464.00p 451.00p 459.00p 2328
15/01/2020 445.00p 455.40p 445.00p 451.00p 13990
14/01/2020 441.00p 447.70p 441.00p 445.00p 400
13/01/2020 439.00p 446.00p 435.00p 441.00p 9904
10/01/2020 439.00p 443.00p 434.10p 439.00p 1350
09/01/2020 439.00p 443.00p 435.00p 439.00p 352
08/01/2020 440.00p 442.00p 436.80p 439.00p 2090
07/01/2020 445.00p 446.20p 440.00p 440.00p 1991
06/01/2020 445.00p 448.25p 440.00p 445.00p 2798
03/01/2020 447.00p 449.00p 440.00p 445.00p 3348
02/01/2020 449.00p 453.09p 444.00p 447.00p 1745
01/01/2020 449.00p 453.09p 449.00p 449.00p 127
31/12/2019 449.00p 453.09p 449.00p 449.00p 127
30/12/2019 449.00p 453.09p 449.00p 449.00p 493
27/12/2019 449.00p 449.00p 449.00p 449.00p 0
26/12/2019 449.00p 449.00p 449.00p 449.00p 0
25/12/2019 449.00p 449.00p 449.00p 449.00p 0
24/12/2019 449.00p 449.00p 449.00p 449.00p 0
23/12/2019 453.00p 453.40p 447.40p 449.00p 867
20/12/2019 453.00p 456.00p 446.00p 453.00p 1183
19/12/2019 457.00p 459.80p 450.00p 454.00p 6752
18/12/2019 462.00p 462.00p 456.12p 457.00p 1430
17/12/2019 462.00p 462.00p 462.00p 462.00p 0
16/12/2019 460.00p 462.08p 460.00p 462.00p 6381
13/12/2019 460.00p 461.00p 456.08p 460.00p 3493
12/12/2019 460.00p 460.00p 450.14p 457.00p 4330
11/12/2019 467.00p 473.16p 460.00p 462.00p 3593
10/12/2019 471.00p 475.00p 464.00p 467.00p 958
09/12/2019 475.00p 475.00p 470.00p 471.00p 2750
06/12/2019 475.00p 478.00p 475.00p 475.00p 195
05/12/2019 475.00p 475.00p 475.00p 475.00p 0
04/12/2019 476.00p 476.00p 475.00p 475.00p 0
03/12/2019 476.00p 476.00p 473.00p 476.00p 1400
02/12/2019 476.00p 476.00p 476.00p 476.00p 0
29/11/2019 475.00p 480.00p 470.00p 476.00p 2065
28/11/2019 475.00p 475.00p 475.00p 475.00p 0
27/11/2019 475.00p 475.00p 470.00p 475.00p 1853
26/11/2019 475.00p 475.00p 470.10p 475.00p 1963
25/11/2019 475.00p 475.00p 475.00p 475.00p 0
22/11/2019 475.00p 475.00p 475.00p 475.00p 0
21/11/2019 475.00p 480.00p 475.00p 475.00p 311
20/11/2019 475.00p 475.00p 472.00p 475.00p 1045
19/11/2019 463.00p 480.00p 463.00p 475.00p 4615
18/11/2019 463.00p 463.00p 459.22p 463.00p 1525
15/11/2019 460.00p 464.00p 460.00p 463.00p 600
14/11/2019 460.00p 460.00p 460.00p 460.00p 0
13/11/2019 458.00p 464.00p 452.12p 460.00p 1210
12/11/2019 458.00p 464.00p 458.00p 458.00p 266
11/11/2019 458.00p 458.00p 458.00p 458.00p 0
08/11/2019 458.00p 458.00p 458.00p 458.00p 0
07/11/2019 458.00p 458.00p 455.24p 458.00p 250
06/11/2019 458.00p 458.00p 458.00p 458.00p 2000
05/11/2019 458.00p 458.00p 455.24p 458.00p 266
04/11/2019 455.00p 464.00p 455.00p 458.00p 1188
01/11/2019 455.00p 455.00p 454.00p 455.00p 2200
31/10/2019 451.00p 453.94p 451.00p 451.00p 32
30/10/2019 449.00p 454.00p 449.00p 454.00p 1688
29/10/2019 449.00p 453.00p 449.00p 449.00p 44
28/10/2019 450.00p 452.00p 440.00p 448.00p 2644
25/10/2019 455.00p 455.00p 446.00p 450.00p 4762
24/10/2019 461.00p 461.00p 430.00p 455.00p 50000
23/10/2019 461.00p 461.00p 458.00p 461.00p 887
22/10/2019 459.00p 464.00p 459.00p 461.00p 1386
21/10/2019 459.00p 464.00p 455.00p 459.00p 1158
18/10/2019 459.00p 463.00p 454.00p 459.00p 6004
17/10/2019 459.00p 463.00p 459.00p 459.00p 646
16/10/2019 459.00p 459.00p 459.00p 459.00p 0
15/10/2019 459.00p 459.00p 454.00p 459.00p 4278
14/10/2019 459.00p 459.00p 455.70p 459.00p 132
11/10/2019 455.00p 464.00p 455.00p 459.00p 1784
10/10/2019 455.00p 460.00p 455.00p 455.00p 988
09/10/2019 455.00p 455.00p 450.00p 455.00p 46
08/10/2019 448.00p 455.00p 448.00p 455.00p 1977
07/10/2019 445.00p 450.00p 444.10p 448.00p 2442
04/10/2019 445.00p 445.00p 445.00p 445.00p 0
03/10/2019 445.00p 450.00p 445.00p 445.00p 800
02/10/2019 445.00p 445.00p 440.00p 445.00p 2300
01/10/2019 445.00p 450.00p 443.00p 445.00p 2077
30/09/2019 445.00p 445.00p 443.00p 445.00p 2672
27/09/2019 439.00p 445.40p 439.00p 445.00p 3529
26/09/2019 439.00p 442.00p 439.00p 439.00p 4650
25/09/2019 439.00p 439.00p 436.20p 439.00p 819
24/09/2019 439.00p 442.00p 439.00p 439.00p 427
23/09/2019 439.00p 442.00p 439.00p 439.00p 452
20/09/2019 439.00p 439.00p 439.00p 439.00p 0
19/09/2019 436.00p 439.00p 436.00p 439.00p 5000
18/09/2019 436.00p 436.00p 436.00p 436.00p 0
17/09/2019 432.00p 436.00p 430.84p 436.00p 1049
16/09/2019 432.00p 432.00p 430.84p 432.00p 352
13/09/2019 432.00p 432.00p 431.00p 431.00p 0
12/09/2019 432.00p 432.00p 430.84p 432.00p 80
11/09/2019 432.00p 433.96p 432.00p 432.00p 460
10/09/2019 431.00p 432.00p 431.00p 432.00p 0
09/09/2019 431.00p 431.00p 431.00p 431.00p 0
06/09/2019 432.00p 432.00p 430.00p 431.00p 2306
05/09/2019 432.00p 432.00p 432.00p 432.00p 0
04/09/2019 432.00p 432.00p 430.00p 432.00p 600
03/09/2019 432.00p 432.00p 432.00p 432.00p 0
02/09/2019 432.00p 432.00p 432.00p 432.00p 0
30/08/2019 432.00p 433.95p 432.00p 432.00p 46
29/08/2019 432.00p 432.00p 430.00p 432.00p 1489
28/08/2019 432.00p 433.96p 430.00p 432.00p 630
27/08/2019 432.00p 432.00p 432.00p 432.00p 0
23/08/2019 430.00p 432.00p 426.00p 432.00p 775
22/08/2019 429.00p 434.00p 429.00p 430.00p 1030
21/08/2019 429.00p 432.90p 429.00p 429.00p 150
20/08/2019 429.00p 433.00p 424.12p 429.00p 2096
19/08/2019 429.00p 433.00p 424.60p 429.00p 1008
16/08/2019 430.00p 433.00p 424.00p 429.00p 1633
15/08/2019 439.00p 439.00p 424.12p 430.00p 2272
14/08/2019 441.00p 441.00p 438.00p 439.00p 10000
13/08/2019 441.00p 442.80p 439.25p 441.00p 4146
12/08/2019 442.00p 442.00p 441.00p 441.00p 1196
09/08/2019 445.00p 445.00p 440.00p 442.00p 1019
08/08/2019 445.00p 448.00p 444.00p 445.00p 1611
07/08/2019 447.00p 448.00p 445.00p 445.00p 10350
06/08/2019 447.00p 449.00p 440.00p 447.00p 863
05/08/2019 447.00p 447.00p 447.00p 447.00p 3800
02/08/2019 447.00p 447.00p 447.00p 447.00p 0
01/08/2019 445.00p 450.00p 440.00p 447.00p 5001
31/07/2019 444.00p 450.00p 437.80p 445.00p 742
30/07/2019 444.00p 449.50p 440.00p 444.00p 1216
29/07/2019 444.00p 449.50p 444.00p 444.00p 45
26/07/2019 444.00p 449.50p 444.00p 444.00p 350
25/07/2019 444.00p 444.00p 444.00p 444.00p 0
24/07/2019 445.00p 448.00p 444.00p 444.00p 543
23/07/2019 445.00p 450.00p 436.18p 445.00p 1001
22/07/2019 445.00p 449.00p 445.00p 445.00p 838
19/07/2019 445.00p 449.00p 436.00p 445.00p 1429
18/07/2019 447.00p 447.00p 436.00p 445.00p 2522
17/07/2019 447.00p 447.00p 440.00p 447.00p 1137
16/07/2019 447.00p 447.00p 440.00p 447.00p 498
15/07/2019 450.00p 452.50p 440.00p 447.00p 1295
12/07/2019 450.00p 452.50p 440.00p 450.00p 516
11/07/2019 450.00p 452.50p 450.00p 450.00p 500
10/07/2019 450.00p 450.00p 450.00p 450.00p 0
09/07/2019 450.00p 450.00p 442.50p 450.00p 50000
08/07/2019 450.00p 452.86p 440.00p 450.00p 1098
05/07/2019 450.00p 450.00p 440.00p 450.00p 258
04/07/2019 452.00p 452.50p 440.00p 450.00p 2863
03/07/2019 452.00p 452.00p 444.00p 452.00p 195
02/07/2019 452.00p 452.50p 452.00p 452.00p 88
01/07/2019 452.00p 452.00p 444.00p 452.00p 339
28/06/2019 450.00p 452.00p 444.00p 452.00p 1246
27/06/2019 452.00p 454.00p 444.00p 452.00p 513
26/06/2019 455.00p 455.00p 444.00p 452.00p 1822
25/06/2019 457.00p 457.00p 450.00p 455.00p 4178
24/06/2019 457.00p 460.00p 457.00p 457.00p 43
21/06/2019 457.00p 460.00p 450.00p 457.00p 1064
20/06/2019 457.00p 460.00p 450.00p 457.00p 952
19/06/2019 457.00p 457.00p 430.00p 457.00p 493711
18/06/2019 457.00p 460.00p 457.00p 457.00p 260
17/06/2019 457.00p 460.00p 457.00p 457.00p 98
14/06/2019 457.00p 460.00p 450.00p 457.00p 599
13/06/2019 457.00p 460.00p 457.00p 457.00p 216
12/06/2019 457.00p 457.00p 450.00p 457.00p 500
11/06/2019 457.00p 460.00p 457.00p 457.00p 60
10/06/2019 457.00p 460.00p 450.00p 457.00p 1864
07/06/2019 457.00p 457.00p 450.00p 457.00p 295
06/06/2019 457.00p 457.00p 450.00p 457.00p 204
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

*Close Price adjusted for both dividends and splits