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
09/06/2020 477.00p 483.00p 475.00p 477.00p 853
08/06/2020 476.00p 483.30p 471.00p 477.00p 1284
05/06/2020 477.00p 483.30p 475.10p 477.00p 1838
04/06/2020 477.00p 477.00p 475.10p 477.00p 1641
03/06/2020 482.00p 482.00p 482.00p 482.00p 0
02/06/2020 482.00p 487.20p 482.00p 482.00p 27
01/06/2020 482.00p 487.20p 482.00p 482.00p 539
28/05/2020 481.00p 487.85p 475.00p 482.00p 2369
27/05/2020 477.00p 488.00p 474.00p 481.00p 3734
26/05/2020 477.00p 479.00p 474.00p 477.00p 1252
25/05/2020 459.00p 477.00p 459.00p 477.00p 4102
22/05/2020 459.00p 477.00p 459.00p 477.00p 4102
21/05/2020 458.00p 459.96p 458.00p 459.00p 433
20/05/2020 457.00p 460.00p 457.00p 458.00p 2649
19/05/2020 455.00p 460.00p 450.00p 457.00p 2651
18/05/2020 455.00p 460.00p 450.00p 455.00p 10408
15/05/2020 458.00p 463.60p 450.00p 455.00p 4055
14/05/2020 452.00p 460.20p 448.00p 456.00p 3949
13/05/2020 454.00p 459.88p 449.80p 452.00p 2120
12/05/2020 452.00p 456.00p 452.00p 454.00p 844
11/05/2020 452.00p 455.92p 452.00p 452.00p 328
08/05/2020 452.00p 452.00p 448.08p 452.00p 227
07/05/2020 452.00p 452.00p 448.08p 452.00p 227
06/05/2020 452.00p 455.92p 448.08p 452.00p 2085
05/05/2020 452.00p 454.00p 448.08p 452.00p 1355
04/05/2020 452.00p 452.00p 452.00p 452.00p 0
01/05/2020 454.00p 454.00p 449.20p 452.00p 3209
30/04/2020 449.00p 460.00p 447.60p 454.00p 1369
29/04/2020 445.00p 449.00p 444.40p 449.00p 496
28/04/2020 445.00p 445.00p 444.40p 445.00p 333
27/04/2020 445.00p 445.00p 444.40p 445.00p 1000
24/04/2020 445.00p 445.00p 444.40p 445.00p 70
23/04/2020 438.00p 448.00p 438.00p 445.00p 4400
22/04/2020 438.00p 438.00p 432.00p 438.00p 4109
21/04/2020 439.00p 444.00p 433.22p 438.00p 2231
20/04/2020 437.00p 440.00p 436.40p 439.00p 2103
17/04/2020 437.00p 440.00p 435.38p 437.00p 2507
16/04/2020 434.00p 440.00p 434.00p 437.00p 1322
15/04/2020 433.00p 439.88p 433.00p 434.00p 1651
14/04/2020 432.00p 435.00p 432.00p 433.00p 690
13/04/2020 432.00p 435.00p 426.40p 432.00p 4013
10/04/2020 432.00p 435.00p 426.40p 432.00p 4013
09/04/2020 432.00p 435.00p 426.40p 432.00p 4013
08/04/2020 425.00p 432.00p 420.00p 432.00p 7608
07/04/2020 425.00p 428.90p 425.00p 425.00p 844
06/04/2020 425.00p 428.90p 425.00p 425.00p 1185
03/04/2020 425.00p 428.20p 425.00p 425.00p 524
02/04/2020 428.00p 429.28p 425.00p 425.00p 1288
01/04/2020 433.00p 433.00p 410.00p 428.00p 5934
31/03/2020 435.00p 438.90p 430.00p 435.00p 2242
30/03/2020 433.00p 439.86p 430.00p 435.00p 3337
27/03/2020 426.00p 434.00p 426.00p 430.00p 1915
26/03/2020 426.00p 431.04p 426.00p 426.00p 1374
25/03/2020 421.00p 431.04p 421.00p 426.00p 4537
24/03/2020 418.00p 426.00p 417.10p 421.00p 1859
23/03/2020 419.00p 426.00p 418.00p 418.00p 1173
20/03/2020 413.00p 425.00p 412.00p 419.00p 5802
19/03/2020 425.00p 425.00p 410.06p 413.00p 1918
18/03/2020 431.00p 436.00p 420.00p 425.00p 6929
17/03/2020 433.00p 436.00p 426.00p 431.00p 7023
16/03/2020 434.00p 438.00p 428.00p 428.00p 12477
13/03/2020 435.00p 438.20p 428.00p 434.00p 4154
12/03/2020 439.00p 439.00p 426.72p 435.00p 9458
11/03/2020 441.00p 445.50p 436.60p 441.00p 1719
10/03/2020 441.00p 445.50p 437.10p 441.00p 5310
09/03/2020 437.00p 444.00p 434.72p 441.00p 3075
06/03/2020 442.00p 442.00p 442.00p 442.00p 0
05/03/2020 445.00p 446.00p 440.00p 442.00p 4750
04/03/2020 445.00p 445.00p 445.00p 445.00p 0
03/03/2020 445.00p 447.07p 445.00p 445.00p 1894
02/03/2020 445.00p 447.20p 445.00p 445.00p 738
28/02/2020 445.00p 449.50p 440.00p 445.00p 935
27/02/2020 453.00p 459.30p 446.00p 451.00p 3155
26/02/2020 453.00p 453.00p 453.00p 453.00p 0
25/02/2020 453.00p 459.30p 448.00p 453.00p 2039
24/02/2020 463.00p 465.80p 453.00p 453.00p 4590
21/02/2020 464.00p 464.84p 457.12p 463.00p 5406
20/02/2020 468.00p 468.00p 455.00p 464.00p 34068
19/02/2020 471.00p 472.40p 464.00p 468.00p 1733
18/02/2020 471.00p 473.52p 455.75p 471.00p 21073
17/02/2020 472.00p 478.00p 456.75p 471.00p 11485
14/02/2020 472.00p 478.00p 472.00p 472.00p 220
13/02/2020 472.00p 478.00p 470.00p 472.00p 210
12/02/2020 468.00p 478.00p 468.00p 472.00p 2278
11/02/2020 468.00p 470.00p 468.00p 468.00p 2221
10/02/2020 468.00p 470.00p 468.00p 468.00p 500
07/02/2020 468.00p 470.00p 468.00p 468.00p 2654
06/02/2020 467.00p 470.00p 467.00p 468.00p 1306
05/02/2020 467.00p 467.00p 467.00p 467.00p 900
04/02/2020 467.00p 470.00p 467.00p 467.00p 171
03/02/2020 467.00p 470.00p 467.00p 467.00p 220
31/01/2020 467.00p 469.40p 467.00p 467.00p 1220
30/01/2020 467.00p 470.00p 467.00p 467.00p 1717
29/01/2020 467.00p 469.00p 465.00p 467.00p 5060
28/01/2020 467.00p 468.00p 464.00p 467.00p 6223
27/01/2020 458.00p 467.00p 458.00p 467.00p 0
24/01/2020 458.00p 465.20p 458.00p 458.00p 1930
23/01/2020 458.00p 466.00p 454.80p 458.00p 2417
22/01/2020 455.00p 460.00p 452.00p 458.00p 1107
21/01/2020 454.00p 460.78p 447.00p 455.00p 3230
20/01/2020 459.00p 460.00p 448.00p 454.00p 4683
17/01/2020 459.00p 459.00p 452.00p 459.00p 1500
16/01/2020 451.00p 464.00p 451.00p 459.00p 2328
15/01/2020 445.00p 455.40p 445.00p 451.00p 13990
14/01/2020 441.00p 447.70p 441.00p 445.00p 400
13/01/2020 439.00p 446.00p 435.00p 441.00p 9904
10/01/2020 439.00p 443.00p 434.10p 439.00p 1350
09/01/2020 439.00p 443.00p 435.00p 439.00p 352
08/01/2020 440.00p 442.00p 436.80p 439.00p 2090
07/01/2020 445.00p 446.20p 440.00p 440.00p 1991
06/01/2020 445.00p 448.25p 440.00p 445.00p 2798
03/01/2020 447.00p 449.00p 440.00p 445.00p 3348
02/01/2020 449.00p 453.09p 444.00p 447.00p 1745
01/01/2020 449.00p 453.09p 449.00p 449.00p 127
31/12/2019 449.00p 453.09p 449.00p 449.00p 127
30/12/2019 449.00p 453.09p 449.00p 449.00p 493
27/12/2019 449.00p 449.00p 449.00p 449.00p 0
26/12/2019 449.00p 449.00p 449.00p 449.00p 0
25/12/2019 449.00p 449.00p 449.00p 449.00p 0
24/12/2019 449.00p 449.00p 449.00p 449.00p 0
23/12/2019 453.00p 453.40p 447.40p 449.00p 867
20/12/2019 453.00p 456.00p 446.00p 453.00p 1183
19/12/2019 457.00p 459.80p 450.00p 454.00p 6752
18/12/2019 462.00p 462.00p 456.12p 457.00p 1430
17/12/2019 462.00p 462.00p 462.00p 462.00p 0
16/12/2019 460.00p 462.08p 460.00p 462.00p 6381
13/12/2019 460.00p 461.00p 456.08p 460.00p 3493
12/12/2019 460.00p 460.00p 450.14p 457.00p 4330
11/12/2019 467.00p 473.16p 460.00p 462.00p 3593
10/12/2019 471.00p 475.00p 464.00p 467.00p 958
09/12/2019 475.00p 475.00p 470.00p 471.00p 2750
06/12/2019 475.00p 478.00p 475.00p 475.00p 195
05/12/2019 475.00p 475.00p 475.00p 475.00p 0
04/12/2019 476.00p 476.00p 475.00p 475.00p 0
03/12/2019 476.00p 476.00p 473.00p 476.00p 1400
02/12/2019 476.00p 476.00p 476.00p 476.00p 0
29/11/2019 475.00p 480.00p 470.00p 476.00p 2065
28/11/2019 475.00p 475.00p 475.00p 475.00p 0
27/11/2019 475.00p 475.00p 470.00p 475.00p 1853
26/11/2019 475.00p 475.00p 470.10p 475.00p 1963
25/11/2019 475.00p 475.00p 475.00p 475.00p 0
22/11/2019 475.00p 475.00p 475.00p 475.00p 0
21/11/2019 475.00p 480.00p 475.00p 475.00p 311
20/11/2019 475.00p 475.00p 472.00p 475.00p 1045
19/11/2019 463.00p 480.00p 463.00p 475.00p 4615
18/11/2019 463.00p 463.00p 459.22p 463.00p 1525
15/11/2019 460.00p 464.00p 460.00p 463.00p 600
14/11/2019 460.00p 460.00p 460.00p 460.00p 0
13/11/2019 458.00p 464.00p 452.12p 460.00p 1210
12/11/2019 458.00p 464.00p 458.00p 458.00p 266
11/11/2019 458.00p 458.00p 458.00p 458.00p 0
08/11/2019 458.00p 458.00p 458.00p 458.00p 0
07/11/2019 458.00p 458.00p 455.24p 458.00p 250
06/11/2019 458.00p 458.00p 458.00p 458.00p 2000
05/11/2019 458.00p 458.00p 455.24p 458.00p 266
04/11/2019 455.00p 464.00p 455.00p 458.00p 1188
01/11/2019 455.00p 455.00p 454.00p 455.00p 2200
31/10/2019 451.00p 453.94p 451.00p 451.00p 32
30/10/2019 449.00p 454.00p 449.00p 454.00p 1688
29/10/2019 449.00p 453.00p 449.00p 449.00p 44
28/10/2019 450.00p 452.00p 440.00p 448.00p 2644
25/10/2019 455.00p 455.00p 446.00p 450.00p 4762
24/10/2019 461.00p 461.00p 430.00p 455.00p 50000
23/10/2019 461.00p 461.00p 458.00p 461.00p 887
22/10/2019 459.00p 464.00p 459.00p 461.00p 1386
21/10/2019 459.00p 464.00p 455.00p 459.00p 1158
18/10/2019 459.00p 463.00p 454.00p 459.00p 6004
17/10/2019 459.00p 463.00p 459.00p 459.00p 646
16/10/2019 459.00p 459.00p 459.00p 459.00p 0
15/10/2019 459.00p 459.00p 454.00p 459.00p 4278
14/10/2019 459.00p 459.00p 455.70p 459.00p 132
11/10/2019 455.00p 464.00p 455.00p 459.00p 1784
10/10/2019 455.00p 460.00p 455.00p 455.00p 988
09/10/2019 455.00p 455.00p 450.00p 455.00p 46
08/10/2019 448.00p 455.00p 448.00p 455.00p 1977
07/10/2019 445.00p 450.00p 444.10p 448.00p 2442
04/10/2019 445.00p 445.00p 445.00p 445.00p 0
03/10/2019 445.00p 450.00p 445.00p 445.00p 800
02/10/2019 445.00p 445.00p 440.00p 445.00p 2300
01/10/2019 445.00p 450.00p 443.00p 445.00p 2077
30/09/2019 445.00p 445.00p 443.00p 445.00p 2672
27/09/2019 439.00p 445.40p 439.00p 445.00p 3529
26/09/2019 439.00p 442.00p 439.00p 439.00p 4650
25/09/2019 439.00p 439.00p 436.20p 439.00p 819
24/09/2019 439.00p 442.00p 439.00p 439.00p 427
23/09/2019 439.00p 442.00p 439.00p 439.00p 452
20/09/2019 439.00p 439.00p 439.00p 439.00p 0
19/09/2019 436.00p 439.00p 436.00p 439.00p 5000
18/09/2019 436.00p 436.00p 436.00p 436.00p 0
17/09/2019 432.00p 436.00p 430.84p 436.00p 1049
16/09/2019 432.00p 432.00p 430.84p 432.00p 352
13/09/2019 432.00p 432.00p 431.00p 431.00p 0
12/09/2019 432.00p 432.00p 430.84p 432.00p 80
11/09/2019 432.00p 433.96p 432.00p 432.00p 460
10/09/2019 431.00p 432.00p 431.00p 432.00p 0
09/09/2019 431.00p 431.00p 431.00p 431.00p 0
06/09/2019 432.00p 432.00p 430.00p 431.00p 2306
05/09/2019 432.00p 432.00p 432.00p 432.00p 0
04/09/2019 432.00p 432.00p 430.00p 432.00p 600
03/09/2019 432.00p 432.00p 432.00p 432.00p 0

*Close Price adjusted for both dividends and splits