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
29/09/2022 517.50p 520.00p 510.45p 517.50p 5200
28/09/2022 537.50p 537.50p 511.71p 517.50p 4903
27/09/2022 542.50p 542.50p 537.50p 537.50p 0
26/09/2022 542.50p 542.50p 535.45p 542.50p 5
23/09/2022 542.50p 548.00p 542.50p 542.50p 43
22/09/2022 542.50p 542.50p 542.50p 542.50p 11500
21/09/2022 542.50p 542.50p 542.50p 542.50p 0
20/09/2022 542.50p 548.00p 536.00p 542.50p 236
19/09/2022 542.50p 542.50p 542.50p 542.50p 0
16/09/2022 542.50p 542.50p 542.50p 542.50p 0
15/09/2022 550.00p 550.00p 535.00p 535.00p 5746
14/09/2022 550.00p 550.00p 550.00p 550.00p 0
13/09/2022 550.00p 550.00p 550.00p 550.00p 0
12/09/2022 547.50p 550.00p 536.00p 550.00p 2826
09/09/2022 547.50p 547.50p 547.50p 547.50p 0
08/09/2022 547.50p 547.50p 547.50p 547.50p 0
07/09/2022 547.50p 552.00p 533.98p 547.50p 1140
06/09/2022 555.00p 575.00p 535.75p 547.50p 17360
05/09/2022 555.00p 555.00p 553.46p 555.00p 10
02/09/2022 555.00p 556.00p 555.00p 555.00p 3000
01/09/2022 567.50p 567.50p 552.60p 555.00p 1000
31/08/2022 567.50p 567.50p 567.50p 567.50p 0
30/08/2022 567.50p 576.00p 567.50p 567.50p 15
29/08/2022 567.50p 567.50p 567.50p 567.50p 0
26/08/2022 567.50p 567.50p 567.50p 567.50p 0
25/08/2022 567.50p 567.50p 567.50p 567.50p 0
24/08/2022 567.50p 576.00p 567.50p 567.50p 534
23/08/2022 567.50p 576.00p 560.00p 567.50p 4932
22/08/2022 567.50p 567.50p 567.50p 567.50p 0
19/08/2022 567.50p 576.00p 567.50p 567.50p 435
18/08/2022 567.50p 567.50p 567.50p 567.50p 0
17/08/2022 567.50p 570.00p 567.50p 567.50p 3998
16/08/2022 567.50p 567.50p 561.00p 567.50p 400
15/08/2022 567.50p 577.00p 561.22p 567.50p 1379
12/08/2022 570.00p 577.00p 561.22p 567.50p 956
11/08/2022 567.50p 567.50p 555.00p 567.50p 2010
10/08/2022 560.00p 569.00p 560.00p 567.50p 543
09/08/2022 560.00p 568.00p 558.00p 560.00p 1015
08/08/2022 560.00p 560.00p 560.00p 560.00p 0
05/08/2022 560.00p 560.00p 558.00p 560.00p 54
04/08/2022 560.00p 560.00p 558.00p 560.00p 115
03/08/2022 582.50p 582.50p 552.00p 560.00p 5556
02/08/2022 577.50p 595.00p 575.66p 582.50p 8125
01/08/2022 577.50p 585.00p 577.50p 577.50p 49
29/07/2022 577.50p 585.00p 575.25p 577.50p 1200
28/07/2022 575.00p 585.00p 567.36p 575.00p 492
27/07/2022 570.00p 585.00p 562.00p 575.00p 699
26/07/2022 565.00p 570.00p 550.90p 570.00p 92
25/07/2022 560.00p 571.40p 560.00p 565.00p 4087
22/07/2022 560.00p 570.00p 560.00p 560.00p 2000
21/07/2022 560.00p 570.00p 548.00p 560.00p 19838
20/07/2022 542.50p 575.00p 542.00p 560.00p 5232
19/07/2022 530.00p 540.00p 525.00p 540.00p 12784
18/07/2022 530.00p 532.49p 530.00p 530.00p 3400
15/07/2022 530.00p 530.00p 530.00p 530.00p 0
14/07/2022 530.00p 530.00p 530.00p 530.00p 0
13/07/2022 530.00p 532.49p 530.00p 530.00p 442
12/07/2022 530.00p 533.00p 520.60p 530.00p 1022
11/07/2022 530.00p 530.00p 530.00p 530.00p 0
08/07/2022 530.00p 530.00p 530.00p 530.00p 0
07/07/2022 530.00p 530.00p 530.00p 530.00p 0
06/07/2022 530.00p 530.00p 527.00p 530.00p 18204
05/07/2022 530.00p 533.00p 530.00p 530.00p 44
04/07/2022 530.00p 533.00p 530.00p 530.00p 1
01/07/2022 530.00p 530.00p 530.00p 530.00p 0
30/06/2022 530.00p 530.00p 530.00p 530.00p 100
29/06/2022 530.00p 534.00p 530.00p 530.00p 283
28/06/2022 530.00p 540.00p 522.00p 530.00p 400
27/06/2022 530.00p 539.00p 530.00p 530.00p 1000
24/06/2022 530.00p 530.00p 530.00p 530.00p 0
23/06/2022 530.00p 539.80p 530.00p 530.00p 402
22/06/2022 530.00p 538.40p 521.40p 530.00p 224
21/06/2022 525.00p 538.40p 525.00p 530.00p 784
20/06/2022 515.00p 525.00p 515.00p 525.00p 7500
17/06/2022 530.00p 530.00p 510.30p 515.00p 7474
16/06/2022 540.00p 540.00p 525.25p 530.00p 1679
15/06/2022 540.00p 540.00p 530.20p 540.00p 500
14/06/2022 540.00p 540.00p 534.90p 540.00p 800
13/06/2022 550.00p 550.00p 531.25p 540.00p 12438
10/06/2022 550.00p 590.00p 550.00p 550.00p 1277
09/06/2022 550.00p 560.00p 550.00p 550.00p 2266
08/06/2022 542.50p 560.00p 542.50p 550.00p 9217
07/06/2022 532.50p 540.00p 527.50p 535.00p 5900
06/06/2022 535.00p 539.00p 527.00p 532.50p 23738
03/06/2022 535.00p 544.00p 532.50p 532.50p 8200
02/06/2022 535.00p 544.00p 532.50p 532.50p 8200
01/06/2022 535.00p 544.00p 532.50p 532.50p 8200
31/05/2022 537.50p 544.45p 537.50p 537.50p 6032
30/05/2022 535.00p 546.00p 531.10p 537.50p 8145
27/05/2022 535.00p 547.00p 525.00p 535.00p 3087
26/05/2022 535.00p 550.00p 535.00p 535.00p 2400
25/05/2022 535.00p 535.00p 522.00p 535.00p 2484
24/05/2022 535.00p 539.00p 520.60p 535.00p 2744
23/05/2022 550.00p 551.70p 530.00p 537.50p 12127
20/05/2022 550.00p 552.90p 550.00p 550.00p 14465
19/05/2022 550.00p 553.80p 550.00p 550.00p 1788
18/05/2022 577.50p 577.50p 540.00p 550.00p 12644
17/05/2022 577.50p 577.50p 572.00p 577.50p 3268
16/05/2022 577.50p 577.50p 575.00p 577.50p 571
13/05/2022 577.50p 577.50p 570.15p 577.50p 636
12/05/2022 577.50p 577.50p 577.50p 577.50p 0
11/05/2022 580.00p 582.50p 570.00p 577.50p 1397
10/05/2022 580.00p 584.50p 570.00p 580.00p 3337
09/05/2022 590.00p 594.00p 571.00p 580.00p 4970
06/05/2022 590.00p 590.00p 580.00p 590.00p 2250
05/05/2022 590.00p 597.00p 590.00p 590.00p 121
04/05/2022 590.00p 598.00p 590.00p 590.00p 393
03/05/2022 590.00p 597.80p 590.00p 590.00p 2612
02/05/2022 590.00p 600.00p 590.00p 590.00p 195552
29/04/2022 590.00p 600.00p 590.00p 590.00p 195552
28/04/2022 590.00p 597.00p 590.00p 590.00p 2168
27/04/2022 605.00p 605.00p 580.20p 590.00p 10440
26/04/2022 610.00p 612.00p 600.10p 605.00p 5143
25/04/2022 610.00p 610.00p 610.00p 610.00p 0
22/04/2022 610.00p 612.00p 603.00p 610.00p 3667
21/04/2022 617.50p 617.50p 602.00p 610.00p 2841
20/04/2022 617.50p 617.50p 610.00p 617.50p 326
19/04/2022 607.50p 617.50p 606.00p 617.50p 5227
18/04/2022 607.50p 607.50p 606.00p 607.50p 166
15/04/2022 607.50p 607.50p 606.00p 607.50p 166
14/04/2022 607.50p 607.50p 606.00p 607.50p 166
13/04/2022 597.50p 614.00p 597.00p 607.50p 13314
12/04/2022 597.50p 604.85p 597.50p 597.50p 2681
11/04/2022 597.50p 604.00p 595.00p 597.50p 1788
08/04/2022 597.50p 604.00p 593.50p 597.50p 2274
07/04/2022 597.50p 604.00p 592.00p 597.50p 2002
06/04/2022 610.00p 610.00p 597.00p 597.50p 8784
05/04/2022 610.00p 618.00p 610.00p 610.00p 855
04/04/2022 617.50p 617.50p 601.00p 610.00p 7013
01/04/2022 615.00p 619.00p 615.00p 617.50p 3822
31/03/2022 617.50p 625.00p 610.00p 615.00p 19080
30/03/2022 617.50p 625.00p 617.50p 617.50p 180
29/03/2022 617.50p 625.00p 614.50p 617.50p 358
28/03/2022 615.00p 625.00p 615.00p 617.50p 1491
25/03/2022 605.00p 619.00p 605.00p 615.00p 3750
24/03/2022 605.00p 610.00p 605.00p 605.00p 142
23/03/2022 605.00p 610.00p 605.00p 605.00p 300
22/03/2022 605.00p 610.00p 604.00p 605.00p 342
21/03/2022 605.00p 609.50p 604.00p 605.00p 602
18/03/2022 605.00p 609.50p 600.00p 605.00p 231
17/03/2022 605.00p 609.00p 603.00p 605.00p 2750
16/03/2022 605.00p 605.00p 603.05p 605.00p 1028
15/03/2022 605.00p 609.00p 605.00p 605.00p 324
14/03/2022 605.00p 609.00p 603.00p 605.00p 1251
11/03/2022 580.00p 610.00p 580.00p 605.00p 10584
10/03/2022 575.00p 585.00p 575.00p 577.50p 1469
09/03/2022 572.50p 580.00p 572.50p 575.00p 5191
08/03/2022 572.50p 580.00p 570.00p 572.50p 2381
07/03/2022 610.00p 610.00p 561.00p 572.50p 12823
04/03/2022 615.00p 617.00p 600.00p 610.00p 4500
03/03/2022 615.00p 615.00p 605.20p 615.00p 206
02/03/2022 615.00p 615.00p 615.00p 615.00p 0
01/03/2022 615.00p 618.00p 607.00p 615.00p 1896
28/02/2022 615.00p 618.00p 605.20p 615.00p 584
25/02/2022 615.00p 615.00p 615.00p 615.00p 0
24/02/2022 620.00p 620.00p 610.00p 615.00p 2019
23/02/2022 620.00p 620.00p 620.00p 620.00p 0
22/02/2022 620.00p 621.00p 620.00p 620.00p 38
21/02/2022 620.00p 620.00p 616.00p 620.00p 56413
18/02/2022 620.00p 620.00p 620.00p 620.00p 0
17/02/2022 620.00p 621.95p 616.00p 620.00p 1350
16/02/2022 620.00p 622.90p 615.80p 620.00p 401
15/02/2022 620.00p 624.80p 617.50p 620.00p 9719
14/02/2022 620.00p 624.80p 620.00p 620.00p 720
11/02/2022 617.50p 624.70p 617.50p 620.00p 887
10/02/2022 617.50p 622.75p 617.50p 617.50p 207
09/02/2022 615.00p 624.40p 607.50p 617.50p 3144
08/02/2022 615.00p 617.00p 607.25p 615.00p 277
07/02/2022 615.00p 617.00p 605.00p 615.00p 1573
04/02/2022 615.00p 617.00p 607.00p 615.00p 281
03/02/2022 615.00p 617.00p 615.00p 615.00p 646
02/02/2022 615.00p 617.00p 607.00p 615.00p 502
01/02/2022 615.00p 617.00p 606.20p 615.00p 2710
31/01/2022 615.00p 615.00p 615.00p 615.00p 0
28/01/2022 615.00p 617.00p 615.00p 615.00p 1806
27/01/2022 617.50p 617.50p 610.00p 615.00p 412
26/01/2022 617.50p 617.50p 617.50p 617.50p 0
25/01/2022 617.50p 618.90p 617.50p 617.50p 402
24/01/2022 617.50p 618.90p 610.15p 617.50p 2186
21/01/2022 617.50p 619.15p 610.00p 617.50p 4448
20/01/2022 617.50p 617.50p 610.00p 617.50p 1554
19/01/2022 617.50p 625.00p 611.56p 617.50p 3785
18/01/2022 615.00p 619.50p 615.00p 617.50p 546
17/01/2022 615.00p 619.50p 615.00p 617.50p 93
14/01/2022 617.50p 619.75p 613.00p 617.50p 1354
13/01/2022 617.50p 624.00p 613.00p 617.50p 2573
12/01/2022 620.00p 620.00p 620.00p 620.00p 0
10/01/2022 627.50p 631.00p 610.20p 620.00p 8306
07/01/2022 627.50p 631.00p 627.50p 627.50p 444
06/01/2022 627.50p 631.10p 627.50p 627.50p 157
05/01/2022 627.50p 634.85p 622.85p 625.00p 4152
04/01/2022 620.00p 634.85p 620.00p 627.50p 7333
03/01/2022 620.00p 629.60p 620.00p 620.00p 159
31/12/2021 620.00p 629.60p 620.00p 620.00p 159
30/12/2021 620.00p 620.00p 620.00p 620.00p 0
29/12/2021 620.00p 629.60p 613.47p 620.00p 1172
28/12/2021 620.00p 620.00p 620.00p 620.00p 0
27/12/2021 620.00p 620.00p 620.00p 620.00p 0
24/12/2021 620.00p 620.00p 620.00p 620.00p 0
23/12/2021 617.50p 630.00p 617.50p 620.00p 420

*Close Price adjusted for both dividends and splits