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
18/07/2016 432.50p 432.50p 419.25p 432.50p 1079
15/07/2016 432.50p 432.50p 432.50p 432.50p 0
14/07/2016 432.50p 432.50p 425.00p 432.50p 1033
13/07/2016 432.50p 432.50p 425.00p 432.50p 403
12/07/2016 432.50p 434.00p 425.00p 425.00p 159
11/07/2016 432.50p 432.50p 425.00p 432.50p 629
08/07/2016 432.50p 434.00p 425.00p 432.50p 990
07/07/2016 432.50p 432.50p 432.50p 432.50p 0
06/07/2016 432.50p 432.50p 425.00p 432.50p 1130
05/07/2016 432.50p 432.50p 432.50p 432.50p 0
04/07/2016 432.50p 434.00p 425.00p 434.00p 2392
01/07/2016 432.50p 433.00p 432.50p 433.00p 381
30/06/2016 432.50p 433.00p 425.00p 432.50p 1156
29/06/2016 432.50p 434.00p 425.00p 432.50p 2183
28/06/2016 435.00p 435.00p 424.20p 432.50p 3690
27/06/2016 435.00p 435.00p 425.00p 435.00p 117
24/06/2016 435.00p 435.00p 425.20p 435.00p 4720
23/06/2016 441.00p 441.00p 432.18p 441.00p 212
22/06/2016 441.00p 441.00p 441.00p 441.00p 0
21/06/2016 441.00p 441.00p 441.00p 441.00p 0
20/06/2016 441.00p 441.00p 441.00p 441.00p 0
17/06/2016 441.00p 441.00p 440.00p 441.00p 60000
16/06/2016 447.50p 447.50p 435.20p 441.00p 1573
15/06/2016 447.50p 447.50p 440.15p 447.50p 422
14/06/2016 455.00p 455.00p 440.00p 447.50p 3251
13/06/2016 455.00p 455.00p 445.10p 455.00p 451
10/06/2016 455.00p 465.00p 445.10p 455.00p 844
09/06/2016 455.00p 455.00p 455.00p 455.00p 0
08/06/2016 455.00p 458.00p 450.00p 455.00p 4879
07/06/2016 457.50p 457.50p 450.00p 455.00p 1000
06/06/2016 457.50p 457.50p 457.50p 457.50p 0
03/06/2016 457.50p 457.50p 457.50p 457.50p 0
02/06/2016 457.50p 457.50p 450.10p 457.50p 414
01/06/2016 457.50p 457.50p 450.00p 457.50p 1689
31/05/2016 457.50p 459.50p 457.50p 457.50p 3117
27/05/2016 457.50p 459.50p 457.50p 457.50p 226
26/05/2016 457.50p 459.50p 457.50p 457.50p 1850
25/05/2016 457.50p 457.50p 457.50p 457.50p 0
24/05/2016 457.50p 457.50p 457.50p 457.50p 0
23/05/2016 457.50p 457.50p 450.00p 457.50p 1275
20/05/2016 457.50p 457.50p 457.50p 457.50p 0
19/05/2016 457.50p 457.50p 457.50p 457.50p 0
18/05/2016 457.50p 459.50p 457.50p 457.50p 2174
17/05/2016 457.50p 459.50p 457.50p 457.50p 109
16/05/2016 462.50p 462.50p 442.21p 457.50p 8691
13/05/2016 462.50p 464.00p 455.00p 462.50p 3370
12/05/2016 462.50p 464.00p 462.50p 462.50p 1051
11/05/2016 462.50p 462.50p 462.50p 462.50p 0
10/05/2016 462.50p 462.50p 462.50p 462.50p 0
09/05/2016 462.50p 465.00p 462.50p 462.50p 0
06/05/2016 462.50p 464.00p 455.00p 462.50p 1701
05/05/2016 465.00p 465.00p 458.00p 462.50p 4444
04/05/2016 465.00p 466.90p 460.00p 465.00p 9448
03/05/2016 465.00p 466.90p 465.00p 465.00p 425
29/04/2016 465.00p 465.00p 465.00p 465.00p 0
28/04/2016 465.00p 470.00p 460.50p 465.00p 738
27/04/2016 465.00p 466.90p 460.00p 465.00p 838
26/04/2016 465.00p 466.90p 465.00p 465.00p 107
25/04/2016 465.00p 467.00p 465.00p 465.00p 618
22/04/2016 465.00p 467.00p 465.00p 465.00p 350
21/04/2016 465.00p 468.90p 465.00p 465.00p 449
20/04/2016 465.00p 465.00p 465.00p 465.00p 0
19/04/2016 465.00p 465.00p 465.00p 465.00p 0
18/04/2016 465.00p 468.90p 460.00p 465.00p 2541
15/04/2016 465.00p 468.90p 465.00p 465.00p 317
14/04/2016 465.00p 468.90p 460.00p 465.00p 1896
13/04/2016 465.00p 469.00p 465.00p 465.00p 317
12/04/2016 465.00p 468.90p 465.00p 465.00p 179
11/04/2016 465.00p 466.90p 460.00p 465.00p 5443
08/04/2016 465.00p 466.90p 460.00p 465.00p 1902
07/04/2016 465.00p 466.90p 460.00p 465.00p 4218
06/04/2016 465.00p 467.00p 465.00p 465.00p 2171
05/04/2016 465.00p 467.40p 460.10p 465.00p 1109
04/04/2016 462.50p 465.50p 462.50p 465.00p 1683
01/04/2016 462.50p 465.00p 462.50p 462.50p 2297
31/03/2016 462.50p 465.50p 455.10p 462.50p 1474
30/03/2016 462.50p 462.50p 455.00p 462.50p 2000
29/03/2016 462.50p 467.00p 462.50p 462.50p 777
24/03/2016 465.00p 465.00p 450.00p 462.50p 5561
23/03/2016 465.00p 465.00p 465.00p 465.00p 0
22/03/2016 465.00p 467.00p 465.00p 465.00p 211
21/03/2016 470.00p 470.00p 459.37p 465.00p 2092
18/03/2016 470.00p 470.00p 460.00p 470.00p 1200
17/03/2016 470.00p 473.80p 470.00p 470.00p 365
16/03/2016 470.00p 470.00p 470.00p 470.00p 0
15/03/2016 470.00p 470.00p 470.00p 470.00p 0
14/03/2016 470.00p 470.00p 470.00p 470.00p 0
11/03/2016 470.00p 470.00p 460.00p 470.00p 3500
10/03/2016 470.00p 470.00p 470.00p 470.00p 0
09/03/2016 470.00p 475.00p 470.00p 470.00p 10380
08/03/2016 470.00p 470.00p 451.00p 470.00p 3041
07/03/2016 470.00p 472.00p 470.00p 470.00p 2436
04/03/2016 470.00p 470.00p 470.00p 470.00p 1000
03/03/2016 470.00p 470.00p 469.00p 470.00p 196
02/03/2016 470.00p 470.00p 460.10p 470.00p 124
01/03/2016 472.50p 472.50p 450.00p 470.00p 4669
29/02/2016 472.50p 472.50p 472.00p 472.50p 1053
26/02/2016 472.50p 472.50p 472.00p 472.50p 421
25/02/2016 472.50p 474.00p 465.00p 472.50p 390
24/02/2016 472.50p 472.50p 472.50p 472.50p 0
23/02/2016 472.50p 472.50p 459.00p 472.50p 2014
22/02/2016 472.50p 474.00p 472.50p 472.50p 6
19/02/2016 472.50p 474.00p 465.00p 472.50p 1921
18/02/2016 472.50p 474.00p 472.50p 472.50p 377
17/02/2016 475.00p 475.00p 475.00p 475.00p 0
16/02/2016 475.00p 479.50p 465.10p 475.00p 749
15/02/2016 475.00p 475.00p 475.00p 475.00p 0
12/02/2016 475.00p 479.50p 475.00p 475.00p 3204
11/02/2016 475.00p 479.50p 475.00p 475.00p 385
10/02/2016 475.00p 479.50p 475.00p 475.00p 294
09/02/2016 475.00p 485.00p 470.00p 475.00p 499
08/02/2016 475.00p 479.50p 470.00p 475.00p 628
05/02/2016 475.00p 479.50p 475.00p 475.00p 1041
04/02/2016 475.00p 479.50p 465.10p 475.00p 1168
03/02/2016 475.00p 485.00p 475.00p 485.00p 6982
02/02/2016 475.00p 480.00p 475.00p 475.00p 540
01/02/2016 475.00p 475.00p 465.10p 475.00p 300
29/01/2016 475.00p 480.00p 475.00p 475.00p 25242
28/01/2016 475.00p 475.00p 475.00p 475.00p 0
27/01/2016 475.00p 480.00p 475.00p 475.00p 211
26/01/2016 470.00p 485.00p 470.00p 475.00p 3104
25/01/2016 470.00p 476.90p 460.00p 470.00p 3667
22/01/2016 467.50p 476.90p 467.50p 470.00p 3854
21/01/2016 467.50p 467.50p 460.10p 467.50p 217
20/01/2016 470.00p 471.90p 460.10p 467.50p 3391
19/01/2016 477.50p 479.00p 467.00p 475.00p 2900
18/01/2016 477.50p 482.80p 472.20p 477.50p 4493
15/01/2016 480.00p 487.90p 473.30p 477.50p 15674
14/01/2016 480.00p 488.90p 480.00p 480.00p 2248
13/01/2016 480.00p 490.00p 480.00p 480.00p 2810
12/01/2016 477.50p 488.90p 474.65p 480.00p 2688
11/01/2016 476.50p 485.00p 473.30p 477.50p 3666
08/01/2016 476.50p 483.00p 476.50p 476.50p 411
07/01/2016 476.50p 483.00p 476.50p 476.50p 2685
06/01/2016 476.50p 483.00p 476.50p 476.50p 2167
05/01/2016 476.50p 483.00p 475.00p 476.50p 16521
04/01/2016 467.50p 483.00p 467.50p 476.50p 25086
31/12/2015 465.00p 475.00p 465.00p 467.50p 1878
30/12/2015 462.50p 475.00p 462.50p 465.00p 1750
29/12/2015 461.50p 470.00p 460.00p 462.50p 10690
24/12/2015 461.50p 461.50p 461.50p 461.50p 0
23/12/2015 452.50p 465.00p 452.50p 461.50p 3259
22/12/2015 447.50p 455.00p 447.50p 452.50p 3000
21/12/2015 447.50p 455.00p 445.10p 447.50p 949
18/12/2015 442.50p 454.25p 442.50p 447.50p 1072
17/12/2015 440.00p 450.00p 440.00p 442.50p 1766
16/12/2015 437.50p 450.00p 432.20p 440.00p 2332
15/12/2015 435.00p 445.00p 432.10p 437.50p 4328
14/12/2015 432.50p 440.00p 432.50p 435.00p 1134
11/12/2015 432.50p 432.50p 432.50p 432.50p 0
10/12/2015 432.50p 432.50p 432.50p 432.50p 0
09/12/2015 430.00p 445.00p 430.00p 432.50p 5224
08/12/2015 430.00p 438.00p 430.00p 430.00p 570
07/12/2015 427.50p 435.00p 421.00p 430.00p 6306
04/12/2015 427.50p 434.10p 420.90p 427.50p 3704
03/12/2015 427.50p 427.50p 427.50p 427.50p 0
02/12/2015 427.50p 427.50p 425.00p 427.50p 2500
01/12/2015 427.50p 427.50p 421.00p 427.50p 1000
30/11/2015 427.50p 427.50p 421.00p 427.50p 438
27/11/2015 427.50p 427.50p 420.00p 427.50p 14000
26/11/2015 430.00p 430.90p 420.90p 427.50p 2018
25/11/2015 430.00p 430.00p 430.00p 430.00p 0
24/11/2015 430.00p 430.90p 430.00p 430.00p 530
23/11/2015 430.00p 430.00p 425.00p 430.00p 1347
20/11/2015 430.00p 431.00p 425.00p 430.00p 2029
19/11/2015 430.00p 430.00p 430.00p 430.00p 0
18/11/2015 430.00p 430.00p 425.50p 430.00p 250
17/11/2015 430.00p 430.00p 430.00p 430.00p 0
16/11/2015 430.00p 430.00p 430.00p 430.00p 0
13/11/2015 430.00p 430.90p 430.00p 430.00p 160
12/11/2015 430.00p 430.00p 425.00p 430.00p 1400
11/11/2015 430.00p 430.00p 425.00p 430.00p 1850
10/11/2015 430.00p 430.00p 430.00p 430.00p 0
09/11/2015 430.00p 430.00p 425.50p 430.00p 20200
06/11/2015 430.00p 435.00p 430.00p 430.00p 14000
05/11/2015 430.00p 431.00p 425.00p 430.00p 1688
04/11/2015 431.50p 431.50p 416.89p 430.00p 7878
03/11/2015 434.00p 434.00p 428.00p 431.50p 205
02/11/2015 434.00p 434.00p 434.00p 434.00p 1000
30/10/2015 434.00p 434.00p 434.00p 434.00p 0
29/10/2015 434.00p 434.00p 434.00p 434.00p 0
28/10/2015 434.00p 434.00p 428.00p 434.00p 127
27/10/2015 440.00p 440.00p 428.00p 434.00p 2311
26/10/2015 450.00p 450.00p 433.60p 440.00p 2536
23/10/2015 451.50p 454.50p 444.13p 450.00p 2741
22/10/2015 451.50p 455.00p 451.50p 451.50p 25
21/10/2015 451.50p 451.50p 451.50p 451.50p 0
20/10/2015 452.50p 455.00p 445.00p 451.50p 5800
19/10/2015 452.50p 456.85p 452.50p 452.50p 1091
16/10/2015 452.50p 452.50p 452.50p 452.50p 0
15/10/2015 452.50p 452.50p 449.00p 452.50p 413
14/10/2015 452.50p 452.50p 452.50p 452.50p 0
13/10/2015 452.50p 452.50p 452.50p 452.50p 0
12/10/2015 452.50p 457.00p 449.00p 452.50p 1883
09/10/2015 452.50p 457.00p 445.00p 452.50p 3655
08/10/2015 452.50p 459.70p 448.75p 452.50p 455
07/10/2015 452.50p 452.50p 449.00p 452.50p 300
06/10/2015 452.50p 458.00p 449.00p 452.50p 3998
05/10/2015 452.50p 456.25p 452.50p 452.50p 432
02/10/2015 452.50p 452.50p 452.50p 452.50p 0

*Close Price adjusted for both dividends and splits