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 Vesuvius (VSVS) by Steve Moore in ShareProphets
- Buy Applied Nutrition (APN) by Edward Sheldon in The Motley Fool
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Avoid Ultimate Products (ULTP) by Steve Moore in ShareProphets
- Watch Pets at Home Group (PETS) by Steve Moore in ShareProphets
- Sell Nanoco Group (NANO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid RTC Group (RTC) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Buy Cranswick (CWK) by Robert Stephens (The Times) in The Times - Tempus
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Watch OSB Group (OSB) by Harvey Jones in The Motley Fool
- Hold Softcat (SCT) by Jefferies
- Buy Admiral Group (ADM) by Simon Watkins in The Motley Fool
- Buy Land Securities Group (LAND) by UBS
- Buy Pets at Home Group (PETS) by Jefferies
- Buy Gresham House Energy Storage Fund (GRID) by Jefferies
- Outperform Diageo (DGE) by RBC Capital
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
| 18/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
| 15/08/2014 | 331.50p | 331.50p | 331.50p | 331.50p | 0 |
| 14/08/2014 | 329.00p | 331.50p | 329.00p | 331.50p | 1500 |
| 13/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 29500 |
| 12/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 600 |
| 11/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 08/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 07/08/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 06/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 0 |
| 05/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 0 |
| 04/08/2014 | 329.00p | 329.20p | 329.00p | 329.00p | 2000 |
| 01/08/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 0 |
| 31/07/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 50 |
| 30/07/2014 | 329.00p | 329.47p | 329.00p | 329.00p | 100 |
| 29/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 28/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 25/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 0 |
| 24/07/2014 | 329.00p | 329.00p | 329.00p | 329.00p | 8000 |
| 23/07/2014 | 329.00p | 329.00p | 328.00p | 329.00p | 4500 |
| 22/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
| 21/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
| 18/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
| 17/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 0 |
| 16/07/2014 | 329.00p | 329.50p | 329.00p | 329.00p | 349 |
| 15/07/2014 | 329.00p | 329.00p | 327.75p | 329.00p | 2000 |
| 14/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
| 11/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
| 10/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
| 09/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 0 |
| 08/07/2014 | 329.00p | 329.49p | 328.05p | 329.00p | 1920 |
| 07/07/2014 | 329.00p | 329.00p | 325.00p | 329.00p | 0 |
| 04/07/2014 | 329.00p | 329.00p | 325.00p | 329.00p | 6100 |
| 03/07/2014 | 329.00p | 331.50p | 328.00p | 329.00p | 0 |
| 02/07/2014 | 331.50p | 331.50p | 328.00p | 329.00p | 609 |
| 01/07/2014 | 334.00p | 334.00p | 328.00p | 331.50p | 2665 |
| 30/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 27/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 26/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 25/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 24/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 23/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 20/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 19/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 0 |
| 18/06/2014 | 334.00p | 334.00p | 328.00p | 334.00p | 2500 |
| 17/06/2014 | 334.00p | 334.00p | 334.00p | 334.00p | 17000 |
| 16/06/2014 | 334.00p | 334.30p | 331.50p | 334.00p | 0 |
| 13/06/2014 | 331.50p | 334.30p | 331.50p | 334.00p | 2000 |
| 12/06/2014 | 331.50p | 334.00p | 328.12p | 331.50p | 0 |
| 11/06/2014 | 334.00p | 334.00p | 328.12p | 331.50p | 1000 |
| 10/06/2014 | 334.00p | 337.90p | 322.00p | 334.00p | 6000 |
| 09/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 0 |
| 06/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 0 |
| 05/06/2014 | 334.00p | 335.00p | 328.00p | 334.00p | 16000 |
| 04/06/2014 | 334.00p | 335.50p | 325.00p | 334.00p | 2000 |
| 03/06/2014 | 336.50p | 336.50p | 325.00p | 335.50p | 0 |
| 02/06/2014 | 332.50p | 335.50p | 325.00p | 335.50p | 0 |
| 30/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 29/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 28/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 27/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 0 |
| 23/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 12860 |
| 22/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 28500 |
| 21/05/2014 | 332.50p | 332.50p | 325.00p | 332.50p | 9500 |
| 20/05/2014 | 331.50p | 337.88p | 331.50p | 332.50p | 500 |
| 19/05/2014 | 324.00p | 331.50p | 318.00p | 331.50p | 13000 |
| 16/05/2014 | 325.00p | 327.29p | 310.00p | 324.00p | 4000 |
| 15/05/2014 | 325.00p | 330.00p | 318.00p | 325.00p | 0 |
| 14/05/2014 | 329.00p | 330.00p | 321.50p | 325.00p | 0 |
| 13/05/2014 | 321.50p | 330.00p | 321.50p | 321.50p | 1515 |
| 12/05/2014 | 321.50p | 328.00p | 321.50p | 321.50p | 0 |
| 09/05/2014 | 321.50p | 328.00p | 321.50p | 321.50p | 3350 |
| 08/05/2014 | 321.50p | 321.50p | 315.00p | 321.50p | 4903 |
| 07/05/2014 | 321.50p | 321.50p | 320.00p | 321.50p | 3500 |
| 06/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
| 02/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
| 01/05/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
| 30/04/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
| 29/04/2014 | 321.50p | 321.50p | 296.00p | 321.50p | 0 |
| 28/04/2014 | 312.50p | 321.50p | 296.00p | 321.50p | 14250 |
| 25/04/2014 | 312.50p | 312.50p | 295.00p | 312.50p | 0 |
| 24/04/2014 | 310.00p | 312.50p | 295.00p | 312.50p | 0 |
| 23/04/2014 | 310.00p | 310.00p | 295.00p | 310.00p | 1500 |
| 22/04/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 0 |
| 17/04/2014 | 310.00p | 315.00p | 310.00p | 310.00p | 8000 |
| 16/04/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 0 |
| 15/04/2014 | 310.00p | 310.00p | 300.00p | 310.00p | 10000 |
| 14/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 1000 |
| 11/04/2014 | 310.00p | 310.00p | 295.00p | 310.00p | 6000 |
| 10/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 09/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 08/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 07/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 04/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 03/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 02/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 01/04/2014 | 310.00p | 310.00p | 305.00p | 310.00p | 0 |
| 31/03/2014 | 309.50p | 310.00p | 305.00p | 310.00p | 1089 |
| 28/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
| 27/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 225 |
| 26/03/2014 | 309.50p | 309.50p | 304.00p | 309.50p | 1500 |
| 25/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 80 |
| 24/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 10 |
| 21/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
| 20/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
| 19/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
| 18/03/2014 | 309.50p | 309.50p | 302.50p | 309.50p | 0 |
| 17/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
| 14/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 0 |
| 13/03/2014 | 309.50p | 309.50p | 307.85p | 309.50p | 807 |
| 12/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 11/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 10/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 07/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 06/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 05/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 04/03/2014 | 309.50p | 309.50p | 297.00p | 309.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits