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:
- Watch BT Group (BT.A) by Harvey Jones in The Motley Fool
- Sector Perform National Grid (NG.) by RBC Capital
- Buy Burberry Group (BRBY) by Citi
- Hold Whitbread (WTB) by Berenberg
- Buy Ocado Group (OCDO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Berenberg
- Sector Perform Severn Trent (SVT) by RBC Capital
- Buy Man Group (EMG) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Buy Pan African Resources (PAF) by Berenberg
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Cerillion (CER) by Berenberg
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Hold Aviva (AV.) by William Kay in The Times - Tempus
- Hold Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Standard Life plc (SDLF) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Neutral Aviva (AV.) by JP Morgan
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 17/10/2017 | 452.50p | 452.50p | 450.00p | 452.50p | 1000 |
| 16/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 8 |
| 13/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 10150 |
| 12/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 11/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 541 |
| 10/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 1207 |
| 09/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 2042 |
| 06/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 05/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 04/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 03/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 549 |
| 29/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 300 |
| 28/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 27/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 67 |
| 26/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 100 |
| 25/09/2017 | 447.50p | 452.50p | 447.50p | 452.50p | 3089 |
| 22/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 208 |
| 21/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 20/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 19/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 18/09/2017 | 445.50p | 447.50p | 445.50p | 447.50p | 3106 |
| 15/09/2017 | 443.50p | 445.50p | 443.50p | 445.50p | 3000 |
| 14/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 2239 |
| 13/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 1020 |
| 12/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 11/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 08/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 07/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 06/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 1086 |
| 05/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 04/09/2017 | 447.50p | 447.50p | 443.50p | 443.50p | 5383 |
| 01/09/2017 | 455.00p | 455.00p | 447.50p | 447.50p | 2110 |
| 31/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 3255 |
| 30/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 8570 |
| 23/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 6809 |
| 22/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 116 |
| 21/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2110 |
| 18/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 1086 |
| 17/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 15465 |
| 16/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 15/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2176 |
| 14/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 4000 |
| 11/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 11378 |
| 10/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 3174 |
| 09/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 331 |
| 08/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 170 |
| 07/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 539 |
| 04/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 387 |
| 03/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 258 |
| 02/08/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 4750 |
| 01/08/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 31/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 3546 |
| 28/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 3 |
| 27/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 55 |
| 26/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 2186 |
| 25/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 10 |
| 24/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 382 |
| 21/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 20/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 19/07/2017 | 447.50p | 452.50p | 447.50p | 452.50p | 4719 |
| 18/07/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 17/07/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 14/07/2017 | 452.50p | 455.00p | 447.50p | 447.50p | 9000 |
| 13/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2002 |
| 12/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 40 |
| 10/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 07/07/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 1369 |
| 06/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 1127 |
| 05/07/2017 | 455.00p | 456.00p | 452.50p | 452.50p | 6423 |
| 04/07/2017 | 455.00p | 456.00p | 455.00p | 456.00p | 1015 |
| 03/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 12059 |
| 30/06/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 410 |
| 29/06/2017 | 449.00p | 455.00p | 449.00p | 455.00p | 10060 |
| 28/06/2017 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 27/06/2017 | 446.50p | 449.00p | 446.50p | 449.00p | 1883 |
| 26/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 52 |
| 23/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 1518 |
| 22/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 21/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 20/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 19/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 16/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 738 |
| 15/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 14/06/2017 | 446.50p | 449.00p | 442.00p | 446.50p | 3500 |
| 13/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 1000 |
| 12/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 150 |
| 09/06/2017 | 446.50p | 446.50p | 441.63p | 446.50p | 2491 |
| 08/06/2017 | 446.50p | 446.50p | 441.63p | 446.50p | 100 |
| 07/06/2017 | 446.50p | 451.38p | 446.50p | 446.50p | 1090 |
| 06/06/2017 | 440.00p | 446.50p | 440.00p | 446.50p | 6772 |
| 05/06/2017 | 441.00p | 441.00p | 437.00p | 440.00p | 2146 |
| 02/06/2017 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 01/06/2017 | 441.00p | 444.60p | 441.00p | 441.00p | 93 |
| 31/05/2017 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 30/05/2017 | 437.50p | 445.00p | 436.00p | 441.00p | 12094 |
| 26/05/2017 | 437.50p | 444.00p | 437.50p | 437.50p | 4824 |
| 25/05/2017 | 437.50p | 444.10p | 432.00p | 437.50p | 4576 |
| 24/05/2017 | 437.50p | 437.50p | 432.00p | 437.50p | 1154 |
| 23/05/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 22/05/2017 | 435.00p | 444.10p | 435.00p | 437.50p | 165 |
| 19/05/2017 | 430.00p | 435.00p | 430.00p | 435.00p | 14564 |
| 18/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 1163 |
| 17/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 750 |
| 12/05/2017 | 427.50p | 430.00p | 427.50p | 427.50p | 164 |
| 11/05/2017 | 422.50p | 428.00p | 422.50p | 427.50p | 7957 |
| 10/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 3306 |
| 09/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 119 |
| 08/05/2017 | 425.00p | 425.00p | 415.20p | 422.50p | 2140 |
| 05/05/2017 | 425.00p | 430.00p | 425.00p | 425.00p | 288 |
| 04/05/2017 | 422.50p | 426.00p | 418.75p | 425.00p | 2444 |
| 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 |
*Close Price adjusted for both dividends and splits