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 |
|---|---|---|---|---|---|
| 14/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 13/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 12/02/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 09/02/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 295 |
| 08/02/2018 | 500.00p | 500.00p | 492.00p | 500.00p | 53 |
| 07/02/2018 | 500.00p | 505.00p | 492.00p | 500.00p | 4626 |
| 06/02/2018 | 500.00p | 505.00p | 490.00p | 500.00p | 2824 |
| 05/02/2018 | 500.00p | 507.00p | 491.00p | 500.00p | 2865 |
| 02/02/2018 | 501.00p | 507.95p | 493.00p | 501.00p | 4417 |
| 01/02/2018 | 501.00p | 507.95p | 493.00p | 501.00p | 5352 |
| 31/01/2018 | 501.00p | 507.95p | 501.00p | 501.00p | 2994 |
| 30/01/2018 | 500.00p | 508.00p | 492.00p | 501.00p | 526 |
| 29/01/2018 | 500.00p | 508.00p | 500.00p | 500.00p | 2142 |
| 26/01/2018 | 500.00p | 507.00p | 490.00p | 500.00p | 2749 |
| 25/01/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/01/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 23/01/2018 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 22/01/2018 | 500.00p | 507.00p | 500.00p | 500.00p | 38 |
| 19/01/2018 | 500.00p | 508.00p | 495.10p | 500.00p | 865 |
| 18/01/2018 | 500.00p | 506.00p | 495.00p | 500.00p | 1892 |
| 17/01/2018 | 500.00p | 510.00p | 500.00p | 500.00p | 2204 |
| 16/01/2018 | 500.00p | 506.00p | 495.00p | 500.00p | 2166 |
| 15/01/2018 | 500.00p | 504.00p | 495.00p | 500.00p | 1031 |
| 12/01/2018 | 507.50p | 509.75p | 500.00p | 500.00p | 5673 |
| 11/01/2018 | 507.50p | 509.75p | 505.50p | 507.50p | 4057 |
| 10/01/2018 | 507.50p | 509.95p | 505.80p | 507.50p | 3558 |
| 09/01/2018 | 500.00p | 510.00p | 494.50p | 507.50p | 5781 |
| 08/01/2018 | 487.00p | 508.00p | 487.00p | 500.00p | 9441 |
| 05/01/2018 | 485.00p | 496.00p | 485.00p | 487.00p | 5786 |
| 04/01/2018 | 477.00p | 489.00p | 477.00p | 485.00p | 15774 |
| 03/01/2018 | 472.00p | 479.90p | 472.00p | 475.00p | 7948 |
| 02/01/2018 | 468.00p | 479.90p | 463.20p | 475.00p | 5927 |
| 29/12/2017 | 465.00p | 468.50p | 465.00p | 465.00p | 1685 |
| 28/12/2017 | 465.00p | 468.50p | 465.00p | 465.00p | 10 |
| 27/12/2017 | 465.00p | 468.50p | 465.00p | 465.00p | 422 |
| 22/12/2017 | 465.00p | 465.00p | 465.00p | 465.00p | 0 |
| 21/12/2017 | 465.00p | 468.00p | 465.00p | 465.00p | 1426 |
| 20/12/2017 | 465.00p | 467.00p | 462.00p | 465.00p | 5460 |
| 19/12/2017 | 457.50p | 465.00p | 457.50p | 465.00p | 13552 |
| 18/12/2017 | 455.00p | 465.00p | 455.00p | 457.50p | 1765 |
| 15/12/2017 | 452.50p | 460.00p | 452.50p | 455.00p | 2315 |
| 14/12/2017 | 452.50p | 459.00p | 452.50p | 452.50p | 2152 |
| 13/12/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 6 |
| 12/12/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 6000 |
| 11/12/2017 | 452.50p | 452.50p | 450.00p | 452.50p | 50 |
| 08/12/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 07/12/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 06/12/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 05/12/2017 | 452.50p | 459.85p | 450.00p | 452.50p | 1170 |
| 04/12/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 1103 |
| 01/12/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 217 |
| 30/11/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 1053 |
| 29/11/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 85 |
| 28/11/2017 | 452.50p | 452.50p | 450.00p | 452.50p | 659 |
| 27/11/2017 | 452.50p | 459.85p | 450.00p | 452.50p | 482 |
| 24/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 23/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 22/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 21/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 20/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 17/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 16/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 15/11/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 420 |
| 14/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 13/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 10/11/2017 | 452.50p | 452.50p | 450.00p | 452.50p | 288 |
| 09/11/2017 | 452.50p | 459.00p | 452.50p | 452.50p | 1563 |
| 08/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 9 |
| 07/11/2017 | 452.50p | 460.00p | 452.50p | 452.50p | 200 |
| 06/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 46 |
| 03/11/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/11/2017 | 452.50p | 458.00p | 452.50p | 452.50p | 653 |
| 01/11/2017 | 452.50p | 458.50p | 447.40p | 452.50p | 2424 |
| 31/10/2017 | 452.50p | 452.50p | 448.00p | 452.50p | 18000 |
| 30/10/2017 | 452.50p | 452.50p | 447.00p | 452.50p | 78 |
| 27/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 26/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 25/10/2017 | 452.50p | 459.85p | 452.50p | 452.50p | 1500 |
| 24/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 23/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 20/10/2017 | 452.50p | 458.50p | 452.50p | 452.50p | 128 |
| 19/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 18/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 17/10/2017 | 452.50p | 452.50p | 450.00p | 452.50p | 1000 |
| 16/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 8 |
| 13/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 10150 |
| 12/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 11/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 541 |
| 10/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 1207 |
| 09/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 2042 |
| 06/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 05/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 04/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 03/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 02/10/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 549 |
| 29/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 300 |
| 28/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 27/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 67 |
| 26/09/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 100 |
| 25/09/2017 | 447.50p | 452.50p | 447.50p | 452.50p | 3089 |
| 22/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 208 |
| 21/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 20/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 19/09/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 18/09/2017 | 445.50p | 447.50p | 445.50p | 447.50p | 3106 |
| 15/09/2017 | 443.50p | 445.50p | 443.50p | 445.50p | 3000 |
| 14/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 2239 |
| 13/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 1020 |
| 12/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 11/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 08/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 07/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 06/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 1086 |
| 05/09/2017 | 443.50p | 443.50p | 443.50p | 443.50p | 0 |
| 04/09/2017 | 447.50p | 447.50p | 443.50p | 443.50p | 5383 |
| 01/09/2017 | 455.00p | 455.00p | 447.50p | 447.50p | 2110 |
| 31/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 3255 |
| 30/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 29/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 25/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 24/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 8570 |
| 23/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 6809 |
| 22/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 116 |
| 21/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2110 |
| 18/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 1086 |
| 17/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 15465 |
| 16/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 15/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2176 |
| 14/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 4000 |
| 11/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 11378 |
| 10/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 3174 |
| 09/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 331 |
| 08/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 170 |
| 07/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 539 |
| 04/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 387 |
| 03/08/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 258 |
| 02/08/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 4750 |
| 01/08/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 31/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 3546 |
| 28/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 3 |
| 27/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 55 |
| 26/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 2186 |
| 25/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 10 |
| 24/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 382 |
| 21/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 20/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 0 |
| 19/07/2017 | 447.50p | 452.50p | 447.50p | 452.50p | 4719 |
| 18/07/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 17/07/2017 | 447.50p | 447.50p | 447.50p | 447.50p | 0 |
| 14/07/2017 | 452.50p | 455.00p | 447.50p | 447.50p | 9000 |
| 13/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 2002 |
| 12/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 11/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 40 |
| 10/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 0 |
| 07/07/2017 | 452.50p | 455.00p | 452.50p | 455.00p | 1369 |
| 06/07/2017 | 452.50p | 452.50p | 452.50p | 452.50p | 1127 |
| 05/07/2017 | 455.00p | 456.00p | 452.50p | 452.50p | 6423 |
| 04/07/2017 | 455.00p | 456.00p | 455.00p | 456.00p | 1015 |
| 03/07/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 12059 |
| 30/06/2017 | 455.00p | 455.00p | 455.00p | 455.00p | 410 |
| 29/06/2017 | 449.00p | 455.00p | 449.00p | 455.00p | 10060 |
| 28/06/2017 | 449.00p | 449.00p | 449.00p | 449.00p | 0 |
| 27/06/2017 | 446.50p | 449.00p | 446.50p | 449.00p | 1883 |
| 26/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 52 |
| 23/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 1518 |
| 22/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 21/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 20/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 19/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 16/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 738 |
| 15/06/2017 | 446.50p | 446.50p | 446.50p | 446.50p | 0 |
| 14/06/2017 | 446.50p | 449.00p | 442.00p | 446.50p | 3500 |
| 13/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 1000 |
| 12/06/2017 | 446.50p | 446.50p | 440.13p | 446.50p | 150 |
| 09/06/2017 | 446.50p | 446.50p | 441.63p | 446.50p | 2491 |
| 08/06/2017 | 446.50p | 446.50p | 441.63p | 446.50p | 100 |
| 07/06/2017 | 446.50p | 451.38p | 446.50p | 446.50p | 1090 |
| 06/06/2017 | 440.00p | 446.50p | 440.00p | 446.50p | 6772 |
| 05/06/2017 | 441.00p | 441.00p | 437.00p | 440.00p | 2146 |
| 02/06/2017 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 01/06/2017 | 441.00p | 444.60p | 441.00p | 441.00p | 93 |
| 31/05/2017 | 441.00p | 441.00p | 441.00p | 441.00p | 0 |
| 30/05/2017 | 437.50p | 445.00p | 436.00p | 441.00p | 12094 |
| 26/05/2017 | 437.50p | 444.00p | 437.50p | 437.50p | 4824 |
| 25/05/2017 | 437.50p | 444.10p | 432.00p | 437.50p | 4576 |
| 24/05/2017 | 437.50p | 437.50p | 432.00p | 437.50p | 1154 |
| 23/05/2017 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 22/05/2017 | 435.00p | 444.10p | 435.00p | 437.50p | 165 |
| 19/05/2017 | 430.00p | 435.00p | 430.00p | 435.00p | 14564 |
| 18/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 1163 |
| 17/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 16/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 0 |
| 15/05/2017 | 427.50p | 427.50p | 427.50p | 427.50p | 750 |
| 12/05/2017 | 427.50p | 430.00p | 427.50p | 427.50p | 164 |
| 11/05/2017 | 422.50p | 428.00p | 422.50p | 427.50p | 7957 |
| 10/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 3306 |
| 09/05/2017 | 422.50p | 426.00p | 422.50p | 422.50p | 119 |
| 08/05/2017 | 425.00p | 425.00p | 415.20p | 422.50p | 2140 |
| 05/05/2017 | 425.00p | 430.00p | 425.00p | 425.00p | 288 |
| 04/05/2017 | 422.50p | 426.00p | 418.75p | 425.00p | 2444 |
*Close Price adjusted for both dividends and splits