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
01/10/2015 450.00p 465.00p 450.00p 452.50p 6928
30/09/2015 450.00p 450.00p 450.00p 450.00p 0
29/09/2015 450.00p 450.00p 450.00p 450.00p 0
28/09/2015 450.00p 450.00p 450.00p 450.00p 552
25/09/2015 450.00p 450.00p 447.50p 450.00p 354
24/09/2015 452.50p 456.25p 440.00p 450.00p 4482
23/09/2015 452.50p 452.50p 452.50p 452.50p 0
22/09/2015 452.50p 452.50p 452.50p 452.50p 0
21/09/2015 452.50p 452.50p 452.50p 452.50p 0
18/09/2015 452.50p 454.00p 452.50p 452.50p 418
17/09/2015 452.50p 452.50p 445.00p 452.50p 2500
16/09/2015 452.50p 452.50p 452.50p 452.50p 0
15/09/2015 452.50p 454.00p 445.00p 452.50p 2221
14/09/2015 452.50p 452.50p 452.50p 452.50p 0
11/09/2015 455.00p 455.00p 445.00p 452.50p 1850
10/09/2015 455.00p 455.00p 455.00p 455.00p 0
09/09/2015 455.00p 455.00p 455.00p 455.00p 0
08/09/2015 455.00p 459.75p 455.00p 455.00p 1500
07/09/2015 455.00p 460.00p 445.00p 455.00p 582
04/09/2015 457.50p 460.00p 455.00p 455.00p 21
03/09/2015 457.50p 457.50p 450.00p 457.50p 1000
02/09/2015 457.50p 457.50p 457.50p 457.50p 0
01/09/2015 457.50p 457.50p 457.50p 457.50p 0
28/08/2015 457.50p 460.00p 457.50p 457.50p 4
27/08/2015 457.50p 457.50p 452.40p 457.50p 2408
26/08/2015 457.50p 457.50p 457.50p 457.50p 0
25/08/2015 457.50p 460.05p 453.75p 457.50p 430
24/08/2015 457.50p 465.00p 457.50p 457.50p 618
21/08/2015 457.50p 457.50p 457.50p 457.50p 0
20/08/2015 457.50p 457.50p 457.50p 457.50p 0
19/08/2015 457.50p 462.00p 453.00p 457.50p 6100
18/08/2015 457.50p 457.50p 457.50p 457.50p 0
17/08/2015 457.50p 457.50p 457.50p 457.50p 0
14/08/2015 457.50p 457.50p 457.50p 457.50p 0
13/08/2015 460.00p 460.00p 440.00p 457.50p 151356
12/08/2015 460.00p 461.67p 460.00p 460.00p 1578
11/08/2015 460.00p 461.67p 460.00p 460.00p 200
10/08/2015 460.00p 461.67p 460.00p 460.00p 3225
07/08/2015 460.00p 460.00p 455.01p 460.00p 2125
06/08/2015 460.00p 461.67p 460.00p 460.00p 21
05/08/2015 460.00p 460.00p 460.00p 460.00p 0
04/08/2015 460.00p 460.00p 460.00p 460.00p 0
03/08/2015 460.00p 461.67p 460.00p 460.00p 215
31/07/2015 460.00p 461.67p 460.00p 460.00p 862
30/07/2015 460.00p 460.00p 460.00p 460.00p 0
29/07/2015 460.00p 461.50p 460.00p 460.00p 3080
28/07/2015 462.50p 467.00p 460.00p 460.00p 9289
27/07/2015 462.50p 467.00p 460.00p 462.50p 2714
24/07/2015 462.50p 468.00p 462.50p 462.50p 427
23/07/2015 462.50p 468.00p 462.50p 462.50p 1700
22/07/2015 462.50p 462.50p 462.50p 462.50p 0
21/07/2015 462.50p 468.65p 457.00p 462.50p 4823
20/07/2015 462.50p 470.00p 456.00p 462.50p 9258
17/07/2015 462.50p 468.00p 462.50p 462.50p 420
16/07/2015 462.50p 468.00p 462.50p 462.50p 943
15/07/2015 462.50p 462.50p 458.75p 462.50p 100
14/07/2015 462.50p 468.00p 462.50p 462.50p 104
13/07/2015 462.50p 468.00p 462.50p 462.50p 100
10/07/2015 462.50p 462.50p 462.50p 462.50p 0
09/07/2015 462.50p 469.90p 455.00p 462.50p 6276
08/07/2015 462.50p 470.00p 460.00p 462.50p 103896
07/07/2015 450.00p 470.00p 450.00p 462.50p 2462
06/07/2015 447.50p 454.90p 447.50p 450.00p 40
03/07/2015 445.00p 454.47p 445.00p 447.50p 2177
02/07/2015 445.00p 445.00p 445.00p 445.00p 0
01/07/2015 445.00p 449.90p 445.00p 445.00p 108
30/06/2015 445.00p 445.00p 441.00p 445.00p 1935
29/06/2015 445.00p 445.00p 445.00p 445.00p 0
26/06/2015 445.00p 445.00p 445.00p 445.00p 0
25/06/2015 442.50p 449.90p 442.50p 445.00p 330
24/06/2015 442.50p 442.50p 442.50p 442.50p 0
23/06/2015 442.50p 442.50p 442.50p 442.50p 0
22/06/2015 442.50p 442.50p 442.50p 442.50p 0
19/06/2015 445.00p 449.90p 440.00p 442.50p 2719
18/06/2015 445.00p 445.00p 445.00p 445.00p 0
17/06/2015 447.50p 447.50p 442.50p 445.00p 2540
16/06/2015 447.50p 447.50p 447.50p 447.50p 0
15/06/2015 447.50p 447.50p 445.00p 447.50p 2500
12/06/2015 445.00p 455.00p 445.00p 447.50p 1890
11/06/2015 425.00p 450.00p 425.00p 445.00p 1788
10/06/2015 425.00p 425.00p 425.00p 425.00p 0
09/06/2015 420.00p 425.00p 420.00p 425.00p 1243
08/06/2015 420.00p 425.00p 420.00p 420.00p 1000
05/06/2015 419.00p 425.00p 419.00p 420.00p 70
04/06/2015 419.00p 422.50p 419.00p 419.00p 0
03/06/2015 417.50p 422.50p 417.50p 422.50p 5631
02/06/2015 417.50p 417.50p 417.50p 417.50p 0
01/06/2015 420.00p 420.00p 417.50p 417.50p 1187
29/05/2015 417.50p 417.50p 417.50p 417.50p 0
28/05/2015 417.50p 417.50p 417.50p 417.50p 0
27/05/2015 417.50p 420.00p 415.00p 417.50p 5050
26/05/2015 413.00p 420.00p 413.00p 417.50p 806
22/05/2015 413.00p 413.00p 413.00p 413.00p 0
21/05/2015 412.50p 415.00p 412.50p 413.00p 1000
20/05/2015 412.50p 412.50p 412.50p 412.50p 0
19/05/2015 408.50p 412.50p 408.50p 412.50p 3500
18/05/2015 408.50p 408.50p 408.50p 408.50p 0
15/05/2015 406.00p 411.50p 406.00p 408.50p 1000
14/05/2015 402.50p 407.00p 402.50p 406.00p 2400
13/05/2015 402.50p 402.50p 398.30p 402.50p 272
12/05/2015 402.50p 409.50p 402.50p 402.50p 10
11/05/2015 402.50p 405.00p 402.50p 402.50p 5000
08/05/2015 406.00p 406.00p 402.50p 402.50p 0
07/05/2015 406.00p 406.00p 406.00p 406.00p 0
06/05/2015 406.00p 411.50p 406.00p 406.00p 6213
05/05/2015 402.50p 409.50p 402.50p 406.00p 1080
01/05/2015 402.50p 402.50p 400.00p 402.50p 1400
30/04/2015 402.50p 402.50p 402.50p 402.50p 0
29/04/2015 402.50p 402.50p 402.50p 402.50p 0
28/04/2015 402.50p 402.50p 402.50p 402.50p 0
27/04/2015 402.50p 402.50p 402.50p 402.50p 0
24/04/2015 402.50p 402.50p 402.50p 402.50p 0
23/04/2015 402.50p 402.50p 402.50p 402.50p 0
22/04/2015 402.50p 409.50p 402.50p 402.50p 2439
21/04/2015 402.50p 402.50p 402.50p 402.50p 0
20/04/2015 402.50p 402.50p 402.50p 402.50p 0
17/04/2015 402.50p 402.50p 402.50p 402.50p 0
16/04/2015 402.50p 402.50p 402.50p 402.50p 0
15/04/2015 402.50p 402.50p 402.50p 402.50p 0
14/04/2015 402.50p 402.50p 402.50p 402.50p 0
13/04/2015 402.50p 402.50p 402.50p 402.50p 0
10/04/2015 402.50p 402.50p 402.50p 402.50p 0
09/04/2015 402.50p 402.50p 402.50p 402.50p 0
08/04/2015 402.50p 402.50p 402.50p 402.50p 0
07/04/2015 402.50p 402.50p 402.50p 402.50p 0
02/04/2015 402.50p 402.50p 402.50p 402.50p 0
01/04/2015 402.50p 409.50p 396.00p 402.50p 2443
31/03/2015 402.50p 402.50p 402.50p 402.50p 0
30/03/2015 402.50p 409.99p 402.50p 402.50p 64
27/03/2015 402.50p 402.50p 402.50p 402.50p 0
26/03/2015 402.50p 402.50p 402.50p 402.50p 0
25/03/2015 402.50p 402.50p 402.50p 402.50p 0
24/03/2015 408.50p 408.50p 402.50p 402.50p 3750
23/03/2015 402.50p 415.00p 402.50p 408.50p 2409
20/03/2015 402.50p 408.00p 400.00p 402.50p 2200
19/03/2015 406.00p 406.00p 401.00p 402.50p 1000
18/03/2015 406.00p 406.00p 406.00p 406.00p 0
17/03/2015 402.50p 409.99p 402.50p 406.00p 402
16/03/2015 402.50p 402.50p 402.50p 402.50p 0
13/03/2015 398.50p 402.50p 398.50p 402.50p 2482
12/03/2015 398.50p 398.50p 398.50p 398.50p 0
11/03/2015 398.50p 398.50p 397.80p 398.50p 144
10/03/2015 398.50p 398.50p 398.50p 398.50p 0
09/03/2015 398.50p 398.50p 396.40p 398.50p 2000
06/03/2015 398.50p 398.50p 398.50p 398.50p 0
05/03/2015 398.50p 399.20p 398.50p 398.50p 1600
04/03/2015 390.00p 400.00p 390.00p 398.50p 3530
03/03/2015 385.00p 390.00p 385.00p 390.00p 750
02/03/2015 380.00p 385.00p 380.00p 385.00p 2000
27/02/2015 380.00p 380.00p 380.00p 380.00p 0
26/02/2015 380.00p 380.00p 380.00p 380.00p 0
25/02/2015 380.00p 380.00p 380.00p 380.00p 0
24/02/2015 380.00p 381.00p 380.00p 380.00p 1000
23/02/2015 380.00p 381.00p 380.00p 380.00p 100
20/02/2015 380.00p 380.00p 380.00p 380.00p 0
19/02/2015 380.00p 380.00p 380.00p 380.00p 0
18/02/2015 385.00p 385.00p 385.00p 385.00p 0
17/02/2015 385.00p 385.00p 385.00p 385.00p 0
16/02/2015 385.00p 391.00p 385.00p 385.00p 100
13/02/2015 385.00p 391.00p 380.80p 385.00p 2637
12/02/2015 385.00p 386.40p 380.80p 385.00p 4500
11/02/2015 374.00p 385.00p 374.00p 385.00p 4340
10/02/2015 374.00p 374.00p 374.00p 374.00p 0
09/02/2015 374.00p 377.99p 374.00p 374.00p 790
06/02/2015 374.00p 374.00p 374.00p 374.00p 0
05/02/2015 374.00p 374.00p 374.00p 374.00p 0
04/02/2015 374.00p 378.00p 374.00p 374.00p 53000
03/02/2015 374.00p 374.00p 374.00p 374.00p 0
02/02/2015 374.00p 374.00p 374.00p 374.00p 0
30/01/2015 374.00p 377.90p 373.10p 374.00p 3500
29/01/2015 374.00p 374.00p 374.00p 374.00p 0
28/01/2015 374.00p 374.00p 374.00p 374.00p 0
27/01/2015 371.50p 378.00p 371.50p 374.00p 1309
26/01/2015 371.50p 371.50p 371.50p 371.50p 0
23/01/2015 371.50p 371.50p 371.50p 371.50p 0
22/01/2015 371.50p 371.50p 367.86p 371.50p 2800
21/01/2015 360.00p 371.50p 355.00p 371.50p 9910
20/01/2015 357.50p 365.00p 357.50p 360.00p 10000
19/01/2015 357.50p 357.50p 353.00p 357.50p 1500
16/01/2015 357.50p 357.50p 357.50p 357.50p 0
15/01/2015 357.50p 365.00p 357.50p 357.50p 27000
14/01/2015 357.50p 357.50p 357.50p 357.50p 0
13/01/2015 357.50p 357.50p 357.50p 357.50p 0
12/01/2015 357.50p 357.50p 353.00p 357.50p 100
09/01/2015 357.50p 357.50p 357.50p 357.50p 0
08/01/2015 357.50p 357.50p 357.50p 357.50p 0
07/01/2015 357.50p 357.50p 357.50p 357.50p 0
06/01/2015 357.50p 357.50p 357.50p 357.50p 0
05/01/2015 357.50p 357.50p 357.50p 357.50p 0
02/01/2015 357.50p 365.00p 357.50p 357.50p 383
31/12/2014 357.50p 357.50p 357.50p 357.50p 0
30/12/2014 357.50p 357.50p 357.50p 357.50p 0
29/12/2014 357.50p 357.50p 357.50p 357.50p 0
24/12/2014 357.50p 357.50p 357.50p 357.50p 0
23/12/2014 357.50p 357.50p 357.50p 357.50p 0
22/12/2014 357.50p 357.50p 357.50p 357.50p 0
19/12/2014 347.50p 360.00p 347.50p 357.50p 5566
18/12/2014 347.50p 347.50p 347.50p 347.50p 0
17/12/2014 347.50p 347.50p 347.50p 347.50p 0
16/12/2014 347.50p 355.00p 347.50p 347.50p 278

*Close Price adjusted for both dividends and splits