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
03/05/2017 420.00p 422.50p 417.00p 422.50p 17800
02/05/2017 420.00p 420.00p 415.00p 420.00p 9992
28/04/2017 420.00p 420.00p 420.00p 420.00p 950
27/04/2017 420.00p 420.00p 409.38p 420.00p 2349
26/04/2017 420.00p 422.00p 420.00p 420.00p 5
25/04/2017 420.00p 420.00p 420.00p 420.00p 0
24/04/2017 420.00p 422.00p 417.50p 420.00p 2662
21/04/2017 420.00p 422.00p 420.00p 420.00p 284
20/04/2017 420.00p 425.00p 420.00p 420.00p 186
19/04/2017 420.00p 422.00p 420.00p 420.00p 2459
18/04/2017 420.00p 420.00p 420.00p 420.00p 0
13/04/2017 420.00p 422.00p 420.00p 420.00p 3
12/04/2017 420.00p 422.00p 420.00p 420.00p 527
11/04/2017 420.00p 420.00p 410.26p 420.00p 936
10/04/2017 427.50p 427.50p 415.00p 420.00p 6424
07/04/2017 427.50p 430.00p 427.50p 427.50p 957
06/04/2017 430.00p 430.00p 425.00p 427.50p 1150
05/04/2017 430.00p 430.00p 428.00p 430.00p 43
04/04/2017 431.00p 431.00p 425.50p 430.00p 4946
03/04/2017 432.50p 437.00p 420.00p 431.00p 5947
31/03/2017 430.00p 433.00p 430.00p 432.50p 247
30/03/2017 432.50p 433.00p 429.00p 430.00p 194
29/03/2017 432.50p 432.50p 432.50p 432.50p 0
28/03/2017 432.50p 438.50p 432.50p 432.50p 2000
27/03/2017 435.00p 435.00p 429.00p 432.50p 943
24/03/2017 435.00p 435.00p 427.00p 435.00p 2100
23/03/2017 435.00p 443.00p 435.00p 435.00p 33
22/03/2017 435.00p 435.00p 430.00p 435.00p 6500
21/03/2017 435.00p 435.00p 435.00p 435.00p 0
20/03/2017 435.00p 435.00p 435.00p 435.00p 0
17/03/2017 435.00p 445.00p 425.00p 435.00p 6174
16/03/2017 435.00p 443.00p 430.00p 435.00p 790
15/03/2017 440.00p 440.00p 432.00p 435.00p 4818
14/03/2017 440.00p 440.00p 440.00p 440.00p 0
13/03/2017 440.00p 448.00p 440.00p 440.00p 26
10/03/2017 435.00p 440.00p 435.00p 440.00p 850
09/03/2017 435.00p 435.00p 431.00p 435.00p 500
08/03/2017 435.00p 435.00p 435.00p 435.00p 0
07/03/2017 435.00p 440.00p 425.20p 435.00p 3921
06/03/2017 435.00p 440.00p 435.00p 435.00p 1264
03/03/2017 435.00p 435.00p 428.00p 435.00p 2725
02/03/2017 435.00p 435.00p 430.00p 435.00p 200
01/03/2017 435.00p 435.00p 435.00p 435.00p 0
28/02/2017 440.00p 448.00p 435.00p 435.00p 930
27/02/2017 435.00p 445.00p 435.00p 440.00p 2373
24/02/2017 435.00p 435.00p 435.00p 435.00p 0
23/02/2017 440.00p 444.80p 430.00p 435.00p 1219
22/02/2017 432.50p 448.00p 432.50p 440.00p 2949
21/02/2017 429.00p 434.95p 429.00p 432.50p 4094
20/02/2017 429.00p 432.20p 429.00p 429.00p 610
17/02/2017 429.00p 433.00p 427.00p 429.00p 8811
16/02/2017 426.50p 431.70p 426.50p 429.00p 3450
15/02/2017 426.50p 431.70p 426.50p 426.50p 4357
14/02/2017 426.50p 426.50p 426.50p 426.50p 0
13/02/2017 424.50p 431.70p 424.50p 426.50p 3280
10/02/2017 424.50p 425.00p 424.50p 424.50p 4550
09/02/2017 416.50p 424.50p 416.50p 424.50p 5000
08/02/2017 416.50p 417.70p 416.50p 416.50p 2299
07/02/2017 415.00p 417.70p 415.00p 416.50p 1197
06/02/2017 415.00p 417.40p 413.20p 415.00p 2215
03/02/2017 415.00p 417.00p 415.00p 415.00p 2155
02/02/2017 415.00p 415.00p 413.50p 415.00p 3816
01/02/2017 415.00p 415.00p 415.00p 415.00p 0
31/01/2017 414.00p 417.40p 412.00p 415.00p 2950
30/01/2017 414.00p 417.20p 414.00p 414.00p 3137
27/01/2017 414.00p 414.00p 410.00p 414.00p 3761
26/01/2017 414.00p 417.20p 412.00p 414.00p 2792
25/01/2017 414.00p 414.00p 414.00p 414.00p 0
24/01/2017 414.00p 417.20p 414.00p 414.00p 6413
23/01/2017 414.00p 414.00p 414.00p 414.00p 0
20/01/2017 414.00p 414.00p 411.65p 414.00p 1738
19/01/2017 414.00p 414.00p 411.60p 414.00p 1513
18/01/2017 414.00p 417.00p 414.00p 414.00p 5050
17/01/2017 414.00p 416.00p 410.08p 414.00p 3719
16/01/2017 414.00p 417.20p 410.48p 414.00p 4730
13/01/2017 414.00p 417.00p 410.48p 414.00p 444
12/01/2017 414.00p 417.20p 414.00p 414.00p 750
11/01/2017 414.00p 417.00p 410.48p 414.00p 115
10/01/2017 414.00p 417.00p 414.00p 414.00p 5494
09/01/2017 414.00p 415.00p 410.08p 414.00p 3139
06/01/2017 414.00p 417.00p 414.00p 414.00p 1852
05/01/2017 414.00p 414.00p 414.00p 414.00p 0
04/01/2017 414.00p 417.20p 410.08p 414.00p 1337
03/01/2017 414.00p 417.00p 410.00p 414.00p 10175
30/12/2016 414.00p 416.00p 410.00p 414.00p 2882
29/12/2016 414.00p 416.00p 414.00p 414.00p 238
28/12/2016 414.00p 416.00p 414.00p 414.00p 35
23/12/2016 414.00p 417.00p 410.50p 414.00p 5445
22/12/2016 414.00p 417.00p 410.50p 414.00p 20063
21/12/2016 414.00p 417.20p 412.40p 414.00p 404
20/12/2016 411.50p 415.00p 411.50p 414.00p 11000
19/12/2016 411.50p 412.50p 405.26p 411.50p 10649
16/12/2016 411.50p 412.80p 411.50p 411.50p 2056
15/12/2016 411.50p 411.50p 405.13p 411.50p 188
14/12/2016 411.50p 411.50p 407.50p 411.50p 0
13/12/2016 410.00p 410.00p 400.15p 407.50p 5599
12/12/2016 410.00p 412.07p 405.10p 410.00p 1249
09/12/2016 410.00p 410.00p 410.00p 410.00p 0
08/12/2016 410.00p 410.00p 410.00p 410.00p 0
07/12/2016 410.00p 410.00p 410.00p 410.00p 0
06/12/2016 410.00p 410.00p 410.00p 410.00p 0
05/12/2016 410.00p 411.00p 410.00p 410.00p 1000
02/12/2016 410.00p 410.00p 405.00p 410.00p 1000
01/12/2016 410.00p 411.00p 405.00p 410.00p 1291
30/11/2016 410.00p 411.00p 410.00p 410.00p 510
29/11/2016 410.00p 411.00p 410.00p 410.00p 23
28/11/2016 410.00p 410.00p 406.00p 410.00p 1285
25/11/2016 407.50p 410.00p 407.50p 410.00p 400
24/11/2016 407.50p 409.00p 407.50p 407.50p 244
23/11/2016 410.00p 411.00p 401.75p 407.50p 3167
22/11/2016 410.00p 410.00p 405.00p 410.00p 2112
21/11/2016 415.00p 415.00p 405.00p 410.00p 4199
18/11/2016 415.00p 415.00p 415.00p 415.00p 0
17/11/2016 415.00p 415.00p 415.00p 415.00p 0
16/11/2016 415.00p 415.00p 415.00p 415.00p 265
15/11/2016 415.00p 415.00p 405.10p 415.00p 500
14/11/2016 415.00p 415.00p 406.00p 415.00p 887
11/11/2016 415.00p 415.00p 415.00p 415.00p 0
10/11/2016 415.00p 415.00p 415.00p 415.00p 0
09/11/2016 415.00p 415.00p 415.00p 415.00p 0
08/11/2016 415.00p 415.00p 415.00p 415.00p 0
07/11/2016 415.00p 415.00p 415.00p 415.00p 0
04/11/2016 415.00p 415.00p 415.00p 415.00p 0
03/11/2016 415.00p 415.00p 405.00p 415.00p 400
02/11/2016 418.50p 418.50p 407.00p 415.00p 2000
01/11/2016 418.50p 418.50p 418.50p 418.50p 0
31/10/2016 418.50p 418.50p 418.50p 418.50p 0
28/10/2016 418.50p 418.50p 418.50p 418.50p 0
27/10/2016 418.50p 418.50p 418.50p 418.50p 0
26/10/2016 418.50p 418.50p 410.00p 418.50p 2500
25/10/2016 418.50p 418.50p 410.17p 418.50p 370
24/10/2016 415.00p 425.00p 410.00p 418.50p 776
21/10/2016 415.00p 419.00p 405.00p 415.00p 6000
20/10/2016 415.00p 415.00p 415.00p 415.00p 0
19/10/2016 415.00p 419.00p 405.00p 415.00p 2129
18/10/2016 412.50p 417.00p 405.00p 415.00p 7678
17/10/2016 412.50p 412.50p 397.12p 412.50p 1073
14/10/2016 415.00p 415.00p 404.17p 412.50p 4729
13/10/2016 415.00p 420.00p 405.00p 415.00p 1743
12/10/2016 420.00p 420.00p 410.00p 415.00p 1000
11/10/2016 420.00p 420.00p 420.00p 420.00p 0
10/10/2016 422.50p 422.50p 413.00p 420.00p 2635
07/10/2016 422.50p 425.00p 415.00p 422.50p 512
06/10/2016 425.00p 425.00p 417.00p 422.50p 2164
05/10/2016 425.00p 425.00p 420.00p 425.00p 579
04/10/2016 425.00p 425.00p 425.00p 425.00p 0
03/10/2016 425.00p 425.00p 425.00p 425.00p 0
30/09/2016 425.00p 426.00p 425.00p 425.00p 500
29/09/2016 425.00p 425.00p 425.00p 425.00p 0
28/09/2016 425.00p 425.00p 420.00p 425.00p 2886
27/09/2016 425.00p 425.00p 425.00p 425.00p 0
26/09/2016 425.00p 428.00p 420.00p 425.00p 12118
23/09/2016 421.50p 426.00p 420.25p 425.00p 718
22/09/2016 425.00p 427.00p 420.00p 425.00p 6308
21/09/2016 425.00p 426.00p 420.00p 425.00p 16100
20/09/2016 422.50p 425.00p 420.20p 425.00p 3607
19/09/2016 422.50p 422.50p 422.50p 422.50p 0
16/09/2016 421.50p 424.50p 415.30p 422.50p 2756
15/09/2016 421.50p 425.00p 413.00p 421.50p 780
14/09/2016 421.50p 421.50p 421.50p 421.50p 0
13/09/2016 422.50p 422.50p 415.00p 421.50p 1362
12/09/2016 422.50p 422.50p 422.50p 422.50p 0
09/09/2016 422.50p 429.10p 415.00p 422.50p 7068
08/09/2016 422.50p 424.00p 422.50p 422.50p 117
07/09/2016 422.50p 422.50p 422.50p 422.50p 0
06/09/2016 421.50p 424.00p 421.50p 422.50p 469
05/09/2016 422.50p 422.50p 415.00p 421.50p 411
02/09/2016 422.50p 425.00p 407.95p 422.50p 1864
01/09/2016 422.50p 422.50p 415.00p 422.50p 1067
31/08/2016 422.50p 422.50p 422.50p 422.50p 0
30/08/2016 422.50p 425.00p 415.00p 422.50p 2872
26/08/2016 425.00p 425.00p 415.00p 422.50p 1782
25/08/2016 425.00p 425.00p 425.00p 425.00p 0
24/08/2016 425.00p 429.00p 425.00p 425.00p 213
23/08/2016 422.50p 428.00p 422.50p 425.00p 3002
22/08/2016 422.50p 428.00p 415.00p 422.50p 725
19/08/2016 422.50p 422.50p 422.50p 422.50p 0
18/08/2016 422.50p 422.50p 422.50p 422.50p 0
17/08/2016 425.00p 429.00p 418.00p 422.50p 3032
16/08/2016 425.00p 428.00p 420.00p 425.00p 2712
15/08/2016 425.00p 426.00p 420.00p 425.00p 4000
12/08/2016 425.00p 426.00p 420.00p 425.00p 1816
11/08/2016 425.00p 426.00p 425.00p 425.00p 936
10/08/2016 425.00p 426.00p 425.00p 425.00p 100
09/08/2016 422.50p 426.00p 419.58p 425.00p 8771
08/08/2016 422.50p 422.50p 422.50p 422.50p 0
05/08/2016 420.00p 425.00p 419.90p 422.50p 5516
04/08/2016 420.00p 420.00p 419.90p 420.00p 118
03/08/2016 420.00p 420.00p 420.00p 420.00p 0
02/08/2016 422.50p 422.50p 403.45p 420.00p 8425
01/08/2016 432.50p 432.50p 420.00p 422.50p 2538
29/07/2016 432.50p 434.75p 425.00p 432.50p 2612
28/07/2016 432.50p 432.50p 432.50p 432.50p 0
27/07/2016 432.50p 432.50p 432.50p 432.50p 0
26/07/2016 430.00p 432.50p 430.00p 432.50p 5000
25/07/2016 430.00p 432.00p 420.00p 430.00p 1139
22/07/2016 430.00p 430.00p 430.00p 430.00p 0
21/07/2016 427.50p 432.00p 427.50p 430.00p 2353
20/07/2016 427.50p 429.00p 427.50p 427.50p 400
19/07/2016 432.50p 432.50p 420.00p 427.50p 1078

*Close Price adjusted for both dividends and splits