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
22/12/2021 605.00p 620.00p 605.00p 617.50p 4792
21/12/2021 605.00p 605.00p 603.50p 605.00p 546
20/12/2021 610.00p 610.00p 602.50p 605.00p 92
17/12/2021 610.00p 610.00p 605.00p 605.00p 0
16/12/2021 602.50p 609.25p 602.50p 605.00p 5122
15/12/2021 602.50p 604.00p 598.00p 602.50p 7001
14/12/2021 602.50p 604.00p 602.50p 602.50p 271
13/12/2021 602.50p 602.50p 597.60p 602.50p 19
10/12/2021 602.50p 602.50p 602.50p 602.50p 0
09/12/2021 602.50p 602.50p 597.55p 602.50p 480
08/12/2021 602.50p 606.00p 597.00p 602.50p 6447
07/12/2021 602.50p 604.00p 597.00p 602.50p 373
06/12/2021 602.50p 602.50p 602.50p 602.50p 0
03/12/2021 602.50p 604.00p 602.50p 602.50p 451
02/12/2021 602.50p 604.00p 602.50p 602.50p 368
01/12/2021 602.50p 602.50p 597.00p 602.50p 2642
30/11/2021 602.50p 602.50p 602.50p 602.50p 0
29/11/2021 602.50p 604.00p 602.50p 602.50p 246
26/11/2021 602.50p 604.00p 602.50p 602.50p 433
25/11/2021 597.50p 602.50p 597.50p 602.50p 0
24/11/2021 602.50p 604.00p 602.50p 602.50p 81
23/11/2021 602.50p 604.00p 602.50p 602.50p 365
22/11/2021 602.50p 604.90p 595.00p 602.50p 1250
19/11/2021 602.50p 602.50p 602.50p 602.50p 0
18/11/2021 602.50p 602.50p 597.00p 602.50p 208
17/11/2021 602.50p 605.00p 602.50p 602.50p 163
16/11/2021 602.50p 605.00p 600.00p 602.50p 12164
15/11/2021 602.50p 605.00p 597.15p 602.50p 2508
12/11/2021 602.50p 605.00p 602.50p 602.50p 600
11/11/2021 602.50p 605.00p 602.50p 602.50p 560
10/11/2021 602.50p 605.00p 597.15p 602.50p 370
09/11/2021 602.50p 602.50p 597.00p 602.50p 207
08/11/2021 602.50p 605.00p 600.00p 602.50p 400
05/11/2021 602.50p 605.00p 602.50p 602.50p 980
04/11/2021 602.50p 605.00p 596.01p 602.50p 329
03/11/2021 602.50p 602.50p 602.50p 602.50p 0
02/11/2021 602.50p 602.50p 602.50p 602.50p 0
01/11/2021 602.50p 602.50p 602.50p 602.50p 0
29/10/2021 602.50p 605.00p 602.50p 602.50p 330
28/10/2021 602.50p 605.00p 602.50p 602.50p 85
27/10/2021 602.50p 605.00p 602.50p 602.50p 50
26/10/2021 602.50p 602.50p 596.01p 602.50p 1092
25/10/2021 602.50p 602.50p 596.01p 602.50p 186
22/10/2021 602.50p 605.00p 596.50p 602.50p 11072
21/10/2021 602.50p 602.50p 596.00p 602.50p 1285
20/10/2021 602.50p 602.50p 602.50p 602.50p 0
19/10/2021 602.50p 602.50p 600.00p 602.50p 9000
18/10/2021 602.50p 602.50p 596.00p 602.50p 750
15/10/2021 602.50p 606.25p 595.15p 602.50p 2870
14/10/2021 602.50p 602.50p 602.50p 602.50p 0
13/10/2021 602.50p 602.50p 595.15p 602.50p 111000
12/10/2021 602.50p 602.50p 602.50p 602.50p 0
11/10/2021 602.50p 602.50p 602.50p 602.50p 0
08/10/2021 602.50p 602.50p 595.15p 602.50p 1198
07/10/2021 600.00p 610.00p 595.15p 602.50p 1688
06/10/2021 600.00p 605.00p 600.00p 600.00p 447
05/10/2021 595.00p 600.00p 591.01p 600.00p 7842
04/10/2021 592.50p 598.00p 588.00p 595.00p 9866
01/10/2021 592.50p 597.00p 590.00p 592.50p 4959
30/09/2021 592.50p 592.50p 592.50p 592.50p 0
29/09/2021 592.50p 597.00p 592.50p 592.50p 218
28/09/2021 592.50p 595.00p 590.00p 592.50p 11028
27/09/2021 592.50p 592.50p 586.30p 592.50p 632
24/09/2021 592.50p 592.50p 592.50p 592.50p 0
23/09/2021 592.50p 597.00p 592.50p 592.50p 1061
22/09/2021 592.50p 597.00p 590.00p 592.50p 2820
21/09/2021 592.50p 597.00p 590.00p 592.50p 589
20/09/2021 592.50p 592.50p 592.50p 592.50p 0
17/09/2021 592.50p 597.00p 587.50p 592.50p 2801
16/09/2021 592.50p 598.50p 590.00p 592.50p 53
15/09/2021 592.50p 592.50p 587.50p 592.50p 1067
14/09/2021 592.50p 592.50p 592.50p 592.50p 0
13/09/2021 600.00p 607.50p 590.00p 592.50p 3065
10/09/2021 600.00p 609.00p 591.00p 600.00p 6022
09/09/2021 600.00p 609.00p 600.00p 600.00p 50
08/09/2021 600.00p 609.00p 590.20p 600.00p 841
07/09/2021 600.00p 609.00p 590.20p 600.00p 1147
06/09/2021 600.00p 609.00p 590.20p 600.00p 1946
03/09/2021 600.00p 609.00p 590.20p 600.00p 308
02/09/2021 600.00p 609.00p 600.00p 600.00p 409
01/09/2021 600.00p 608.75p 590.20p 600.00p 445
31/08/2021 600.00p 609.75p 590.20p 600.00p 2649
30/08/2021 600.00p 609.80p 600.00p 600.00p 383
27/08/2021 600.00p 609.80p 600.00p 600.00p 383
26/08/2021 600.00p 600.00p 600.00p 600.00p 0
25/08/2021 597.50p 600.00p 595.00p 600.00p 0
24/08/2021 595.00p 599.90p 595.00p 595.00p 21411
23/08/2021 595.00p 597.50p 590.10p 595.00p 7556
20/08/2021 595.00p 595.00p 590.10p 595.00p 11720
19/08/2021 590.00p 600.00p 590.00p 595.00p 971
18/08/2021 590.00p 595.00p 586.20p 590.00p 515
17/08/2021 590.00p 595.00p 590.00p 590.00p 125
16/08/2021 590.00p 595.00p 590.00p 590.00p 8
13/08/2021 590.00p 595.00p 586.20p 590.00p 1168
12/08/2021 590.00p 599.00p 586.00p 590.00p 10612
11/08/2021 590.00p 595.00p 590.00p 590.00p 160
10/08/2021 590.00p 595.00p 590.00p 590.00p 1
09/08/2021 590.00p 590.00p 580.20p 590.00p 1
06/08/2021 590.00p 590.00p 590.00p 590.00p 0
05/08/2021 590.00p 599.00p 586.00p 590.00p 507
04/08/2021 590.00p 595.00p 590.00p 590.00p 120
03/08/2021 590.00p 600.00p 590.00p 590.00p 30000
02/08/2021 590.00p 599.00p 585.00p 590.00p 4350
30/07/2021 585.00p 600.00p 585.00p 590.00p 6600
29/07/2021 587.50p 589.40p 579.79p 585.00p 4655
28/07/2021 587.50p 587.50p 580.15p 587.50p 448
27/07/2021 585.00p 585.00p 585.00p 585.00p 0
26/07/2021 582.50p 585.00p 582.50p 585.00p 0
23/07/2021 582.50p 587.40p 580.10p 585.00p 369
22/07/2021 585.00p 588.50p 580.00p 585.00p 191
21/07/2021 585.00p 585.00p 580.20p 585.00p 97
20/07/2021 585.00p 585.00p 580.00p 585.00p 91
19/07/2021 585.00p 585.00p 580.00p 585.00p 91
16/07/2021 585.00p 585.00p 580.00p 585.00p 2500
15/07/2021 585.00p 588.50p 580.20p 585.00p 1466
14/07/2021 585.00p 588.50p 585.00p 585.00p 4
13/07/2021 585.00p 588.75p 585.00p 585.00p 332
12/07/2021 585.00p 585.00p 585.00p 585.00p 0
09/07/2021 582.50p 585.00p 582.50p 585.00p 0
08/07/2021 582.50p 588.89p 580.00p 585.00p 8209
07/07/2021 582.50p 588.89p 582.50p 585.00p 350
06/07/2021 592.50p 596.10p 585.00p 585.00p 501
05/07/2021 595.00p 600.00p 585.15p 592.50p 5853
02/07/2021 595.00p 600.00p 593.50p 595.00p 10637
01/07/2021 595.00p 600.00p 595.00p 595.00p 332
30/06/2021 595.00p 600.00p 593.50p 595.00p 918
29/06/2021 595.00p 600.00p 590.00p 595.00p 23823
28/06/2021 587.50p 600.00p 585.11p 595.00p 1897
25/06/2021 585.00p 590.00p 583.00p 585.00p 3940
24/06/2021 585.00p 590.00p 582.00p 585.00p 225
23/06/2021 582.50p 585.00p 582.50p 585.00p 10000
22/06/2021 582.50p 589.70p 582.50p 582.50p 1299
21/06/2021 575.00p 582.50p 575.00p 582.50p 8189
18/06/2021 570.00p 579.90p 570.00p 575.00p 6247
17/06/2021 565.00p 574.80p 565.00p 565.00p 345
16/06/2021 565.00p 565.00p 565.00p 565.00p 5000
15/06/2021 560.00p 575.00p 560.00p 565.00p 2500
14/06/2021 560.00p 569.00p 556.00p 560.00p 2513
11/06/2021 560.00p 570.00p 555.00p 560.00p 20189
10/06/2021 557.50p 565.00p 550.00p 560.00p 50541
09/06/2021 557.50p 557.50p 550.00p 550.00p 3247
08/06/2021 557.50p 570.00p 557.50p 557.50p 1692
07/06/2021 552.50p 565.00p 551.05p 557.50p 6667
04/06/2021 540.00p 555.00p 540.00p 552.50p 10039
03/06/2021 540.00p 549.80p 533.00p 540.00p 2440
02/06/2021 540.00p 552.00p 540.00p 545.00p 1500
01/06/2021 540.00p 550.00p 540.00p 540.00p 1634
31/05/2021 540.00p 549.80p 540.00p 540.00p 280
28/05/2021 540.00p 549.80p 540.00p 540.00p 280
27/05/2021 540.00p 550.00p 540.00p 540.00p 220
26/05/2021 537.50p 545.00p 537.50p 540.00p 1467
25/05/2021 525.00p 540.00p 525.00p 537.50p 5475
24/05/2021 522.50p 530.00p 515.40p 525.00p 7791
21/05/2021 522.50p 522.50p 522.50p 522.50p 0
20/05/2021 522.50p 527.00p 515.30p 522.50p 411
19/05/2021 522.50p 527.00p 522.50p 522.50p 1200
18/05/2021 522.50p 527.00p 522.50p 522.50p 1089
17/05/2021 522.50p 528.00p 522.50p 522.50p 4000
14/05/2021 522.50p 528.50p 522.50p 522.50p 1327
13/05/2021 522.50p 529.85p 515.15p 522.50p 2469
12/05/2021 522.50p 522.50p 515.15p 522.50p 499
11/05/2021 522.50p 524.00p 515.00p 522.50p 3624
10/05/2021 522.50p 529.85p 515.00p 522.50p 1767
07/05/2021 522.50p 529.85p 515.00p 522.50p 19838
06/05/2021 522.50p 529.85p 515.00p 522.50p 3506
05/05/2021 535.00p 535.00p 520.00p 522.50p 7393
04/05/2021 535.00p 539.90p 535.00p 535.00p 90
03/05/2021 535.00p 535.00p 535.00p 535.00p 0
30/04/2021 535.00p 535.00p 535.00p 535.00p 0
29/04/2021 535.00p 539.90p 534.00p 535.00p 1873
28/04/2021 535.00p 535.00p 530.50p 535.00p 893
27/04/2021 532.50p 535.00p 532.50p 535.00p 1292
26/04/2021 535.00p 535.00p 530.20p 535.00p 2200
23/04/2021 535.00p 535.00p 530.50p 535.00p 28
22/04/2021 535.00p 535.00p 534.00p 535.00p 9
21/04/2021 535.00p 535.00p 530.20p 535.00p 594
20/04/2021 532.50p 535.00p 530.99p 535.00p 212
19/04/2021 532.50p 532.50p 525.75p 532.50p 2511
16/04/2021 532.50p 535.00p 526.22p 532.50p 5215
15/04/2021 540.00p 540.00p 522.00p 532.50p 32626
14/04/2021 540.00p 540.80p 540.00p 540.00p 257
13/04/2021 540.00p 544.00p 530.44p 540.00p 4294
12/04/2021 535.00p 545.00p 530.20p 540.00p 2712
09/04/2021 532.50p 540.00p 528.90p 535.00p 12166
08/04/2021 530.00p 539.20p 528.90p 532.50p 8843
07/04/2021 527.50p 539.00p 521.11p 530.00p 8517
06/04/2021 527.50p 534.20p 521.11p 527.50p 1092
05/04/2021 527.50p 534.20p 521.10p 527.50p 1529
02/04/2021 527.50p 534.20p 521.10p 527.50p 1529
01/04/2021 527.50p 534.20p 521.10p 527.50p 1529
31/03/2021 525.00p 534.20p 521.10p 527.50p 3476
30/03/2021 525.00p 534.20p 524.35p 527.50p 7609
29/03/2021 520.00p 534.20p 520.00p 525.00p 3031
26/03/2021 520.00p 528.99p 520.00p 520.00p 840
25/03/2021 520.00p 528.99p 520.00p 520.00p 240
24/03/2021 517.50p 530.00p 515.00p 520.00p 10492
23/03/2021 520.00p 529.20p 520.00p 520.00p 1882
22/03/2021 520.00p 529.20p 514.00p 520.00p 1232
19/03/2021 520.00p 520.00p 520.00p 520.00p 0
18/03/2021 520.00p 529.20p 520.00p 520.00p 132

*Close Price adjusted for both dividends and splits