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:
- Buy Restore (RST) by Canaccord Genuity
- Hold Sage Group (SGE) by Shore Capital
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Speculative Buy MyCelx Technologies Corporation (DI) (MYX) by Canaccord Genuity
- Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Buy Glencore (GLEN) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by Edward Sheldon in The Motley Fool
- Buy Helios Towers (HTWS) by Berenberg
- Buy Vanquis Banking Group 20 (VANQ) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Buy Keller Group (KLR) by Deutsche Bank
- Hold Britvic (BVIC) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Jefferies
- Buy Helios Towers (HTWS) by Jefferies
- Sell Domino's Pizza Group (DOM) by Redburn
- Buy Greggs (GRG) by Redburn
- Hold Capricorn Energy (CNE) by Jefferies
- Buy Treatt (TET) by Berenberg
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 28/02/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 27/02/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 3666 |
| 26/02/2014 | 309.50p | 309.50p | 300.00p | 309.50p | 0 |
| 25/02/2014 | 309.50p | 309.50p | 300.00p | 309.50p | 0 |
| 24/02/2014 | 309.50p | 309.50p | 300.00p | 309.50p | 16000 |
| 21/02/2014 | 309.50p | 313.50p | 300.00p | 309.50p | 0 |
| 20/02/2014 | 309.50p | 313.50p | 300.00p | 309.50p | 0 |
| 19/02/2014 | 309.50p | 313.50p | 300.00p | 309.50p | 0 |
| 18/02/2014 | 313.50p | 313.50p | 300.00p | 313.50p | 15000 |
| 17/02/2014 | 313.50p | 313.50p | 304.37p | 313.50p | 500 |
| 14/02/2014 | 313.50p | 314.02p | 313.50p | 313.50p | 0 |
| 13/02/2014 | 313.50p | 314.02p | 313.50p | 313.50p | 0 |
| 12/02/2014 | 313.50p | 314.02p | 313.50p | 313.50p | 0 |
| 11/02/2014 | 313.50p | 314.02p | 313.50p | 313.50p | 314 |
| 10/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 07/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 06/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 05/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 04/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 03/02/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 31/01/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 0 |
| 30/01/2014 | 313.50p | 320.00p | 313.50p | 313.50p | 500 |
| 29/01/2014 | 313.50p | 314.67p | 313.50p | 313.50p | 0 |
| 28/01/2014 | 313.50p | 314.67p | 313.50p | 313.50p | 790 |
| 27/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 24/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 23/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 22/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 21/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 20/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 17/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 16/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 15/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 14/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 0 |
| 13/01/2014 | 313.50p | 318.44p | 313.50p | 313.50p | 678 |
| 10/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 0 |
| 09/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 0 |
| 08/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 0 |
| 07/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 0 |
| 06/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 15380 |
| 03/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 15380 |
| 02/01/2014 | 313.50p | 313.50p | 307.00p | 313.50p | 262 |
| 31/12/2013 | 313.50p | 313.50p | 313.50p | 313.50p | 0 |
| 30/12/2013 | 313.50p | 313.50p | 313.50p | 313.50p | 0 |
| 27/12/2013 | 313.50p | 313.50p | 313.50p | 313.50p | 0 |
| 24/12/2013 | 313.50p | 313.50p | 313.50p | 313.50p | 1255 |
| 23/12/2013 | 313.50p | 313.50p | 306.25p | 313.50p | 0 |
| 20/12/2013 | 311.00p | 311.00p | 306.25p | 311.00p | 0 |
| 19/12/2013 | 311.00p | 311.00p | 306.25p | 311.00p | 8000 |
| 18/12/2013 | 307.50p | 311.00p | 306.25p | 311.00p | 5500 |
| 17/12/2013 | 307.50p | 307.50p | 306.25p | 307.50p | 0 |
| 16/12/2013 | 307.50p | 307.50p | 306.25p | 307.50p | 630 |
| 13/12/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 12/12/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 11/12/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 10/12/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 09/12/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 6450 |
| 06/12/2013 | 307.50p | 307.50p | 300.00p | 307.50p | 0 |
| 05/12/2013 | 307.50p | 307.50p | 300.00p | 307.50p | 10045 |
| 04/12/2013 | 307.50p | 307.50p | 306.54p | 307.50p | 0 |
| 03/12/2013 | 307.50p | 307.50p | 306.54p | 307.50p | 0 |
| 02/12/2013 | 307.50p | 307.50p | 306.54p | 307.50p | 0 |
| 29/11/2013 | 307.50p | 307.50p | 306.54p | 307.50p | 0 |
| 28/11/2013 | 307.50p | 307.50p | 306.54p | 307.50p | 50 |
| 27/11/2013 | 307.50p | 307.50p | 304.00p | 307.50p | 0 |
| 26/11/2013 | 307.50p | 307.50p | 304.00p | 307.50p | 10000 |
| 25/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 22/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 21/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 20/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 19/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 18/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 15/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 14/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 0 |
| 13/11/2013 | 307.50p | 307.50p | 307.31p | 307.50p | 330 |
| 12/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 11/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 08/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 07/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 06/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 05/11/2013 | 307.50p | 307.50p | 305.00p | 307.50p | 0 |
| 04/11/2013 | 305.00p | 307.50p | 305.00p | 307.50p | 1000 |
| 01/11/2013 | 305.00p | 305.00p | 285.00p | 305.00p | 0 |
| 31/10/2013 | 305.00p | 305.00p | 285.00p | 305.00p | 0 |
| 30/10/2013 | 305.00p | 305.00p | 285.00p | 305.00p | 17500 |
| 29/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 28/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 25/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 24/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 1140 |
| 23/10/2013 | 305.00p | 305.00p | 301.00p | 305.00p | 10000 |
| 22/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 21/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 18/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 17/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 16/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 15/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 14/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 11/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 10/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 09/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 08/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 07/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 04/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 0 |
| 03/10/2013 | 305.00p | 305.00p | 300.00p | 305.00p | 995 |
| 02/10/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 01/10/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 30/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 27/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 26/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 25/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 24/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 23/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 20/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 19/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 18/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 17/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 16/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 0 |
| 13/09/2013 | 305.00p | 305.00p | 291.25p | 305.00p | 1500 |
| 12/09/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 11/09/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 0 |
| 10/09/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 3400 |
| 09/09/2013 | 305.00p | 315.00p | 288.00p | 305.00p | 0 |
| 06/09/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 05/09/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 04/09/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 03/09/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 02/09/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 30/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 29/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 28/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 27/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 23/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 0 |
| 22/08/2013 | 305.00p | 305.00p | 288.00p | 305.00p | 16680 |
| 21/08/2013 | 305.00p | 305.00p | 295.00p | 305.00p | 13000 |
| 20/08/2013 | 305.00p | 305.00p | 301.00p | 305.00p | 0 |
| 19/08/2013 | 305.00p | 305.00p | 301.00p | 305.00p | 0 |
| 16/08/2013 | 305.00p | 305.00p | 301.00p | 305.00p | 1300 |
| 15/08/2013 | 305.00p | 305.00p | 296.00p | 305.00p | 0 |
| 14/08/2013 | 305.00p | 305.00p | 296.00p | 305.00p | 0 |
| 13/08/2013 | 302.50p | 305.00p | 296.00p | 305.00p | 0 |
| 12/08/2013 | 302.50p | 302.50p | 296.00p | 302.50p | 0 |
| 09/08/2013 | 302.50p | 302.50p | 296.00p | 302.50p | 0 |
| 08/08/2013 | 302.50p | 302.50p | 296.00p | 302.50p | 0 |
| 07/08/2013 | 302.50p | 302.50p | 296.00p | 302.50p | 200 |
| 06/08/2013 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 05/08/2013 | 302.50p | 302.50p | 295.00p | 302.50p | 0 |
| 02/08/2013 | 302.50p | 302.50p | 295.00p | 302.50p | 6000 |
| 01/08/2013 | 302.50p | 308.50p | 302.50p | 302.50p | 0 |
| 31/07/2013 | 302.50p | 308.50p | 302.50p | 302.50p | 0 |
| 30/07/2013 | 302.50p | 308.50p | 302.50p | 302.50p | 0 |
| 29/07/2013 | 302.50p | 308.50p | 302.50p | 302.50p | 0 |
| 26/07/2013 | 302.50p | 308.50p | 302.50p | 302.50p | 8140 |
| 25/07/2013 | 302.50p | 307.50p | 295.00p | 302.50p | 0 |
| 24/07/2013 | 302.50p | 307.50p | 295.00p | 302.50p | 0 |
| 23/07/2013 | 307.50p | 307.50p | 295.00p | 302.50p | 1031 |
| 22/07/2013 | 307.50p | 307.50p | 295.00p | 307.50p | 313 |
| 19/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 18/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 17/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 4250 |
| 16/07/2013 | 307.50p | 312.50p | 305.00p | 307.50p | 0 |
| 15/07/2013 | 307.50p | 312.50p | 305.00p | 307.50p | 0 |
| 12/07/2013 | 305.00p | 312.50p | 305.00p | 305.00p | 0 |
| 11/07/2013 | 307.50p | 312.50p | 307.50p | 307.50p | 0 |
| 10/07/2013 | 307.50p | 312.50p | 307.50p | 307.50p | 0 |
| 09/07/2013 | 307.50p | 312.50p | 307.50p | 307.50p | 0 |
| 08/07/2013 | 307.50p | 312.50p | 307.50p | 307.50p | 58 |
| 05/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 04/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 03/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 02/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 01/07/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 28/06/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 27/06/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 26/06/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 25/06/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 0 |
| 24/06/2013 | 307.50p | 307.50p | 297.00p | 307.50p | 1920 |
| 21/06/2013 | 307.50p | 310.00p | 307.50p | 307.50p | 0 |
| 20/06/2013 | 307.50p | 310.00p | 307.50p | 307.50p | 3446 |
| 19/06/2013 | 307.50p | 315.00p | 295.00p | 307.50p | 0 |
| 18/06/2013 | 307.50p | 315.00p | 295.00p | 307.50p | 0 |
| 17/06/2013 | 300.00p | 315.00p | 295.00p | 307.50p | 1710 |
| 14/06/2013 | 297.50p | 303.00p | 297.50p | 297.50p | 1650 |
| 13/06/2013 | 297.50p | 297.50p | 297.00p | 297.50p | 11000 |
| 12/06/2013 | 297.50p | 297.50p | 291.00p | 297.50p | 10000 |
| 11/06/2013 | 297.50p | 297.50p | 290.00p | 297.50p | 19500 |
| 10/06/2013 | 292.50p | 297.50p | 290.00p | 297.50p | 298898 |
| 07/06/2013 | 292.50p | 292.50p | 285.00p | 292.50p | 225500 |
| 06/06/2013 | 292.50p | 292.50p | 285.00p | 292.50p | 271500 |
| 05/06/2013 | 292.50p | 292.50p | 290.00p | 292.50p | 115000 |
| 04/06/2013 | 290.00p | 292.50p | 275.00p | 292.50p | 9469 |
| 03/06/2013 | 290.00p | 290.00p | 280.00p | 290.00p | 7500 |
| 31/05/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 0 |
| 30/05/2013 | 290.00p | 290.00p | 285.00p | 290.00p | 2500 |
| 29/05/2013 | 287.50p | 290.00p | 282.00p | 290.00p | 0 |
| 28/05/2013 | 287.50p | 290.00p | 282.00p | 287.50p | 0 |
| 24/05/2013 | 287.50p | 290.00p | 282.00p | 287.50p | 0 |
| 23/05/2013 | 287.50p | 290.00p | 282.00p | 287.50p | 0 |
| 22/05/2013 | 287.50p | 290.00p | 282.00p | 287.50p | 0 |
| 21/05/2013 | 287.50p | 290.00p | 282.00p | 287.50p | 0 |
*Close Price adjusted for both dividends and splits