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:
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
Jersey Electricity 'A' Shares (JEL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/03/2025 | 435.00p | 448.50p | 435.00p | 435.00p | 69 |
| 18/03/2025 | 430.00p | 448.50p | 430.00p | 435.00p | 1765 |
| 17/03/2025 | 430.00p | 440.00p | 425.00p | 430.00p | 695 |
| 14/03/2025 | 430.00p | 430.00p | 423.00p | 430.00p | 633 |
| 13/03/2025 | 430.00p | 430.00p | 425.00p | 430.00p | 161 |
| 12/03/2025 | 430.00p | 430.00p | 424.21p | 430.00p | 2311 |
| 11/03/2025 | 430.00p | 440.00p | 423.00p | 430.00p | 215 |
| 10/03/2025 | 430.00p | 439.60p | 423.00p | 430.00p | 8014 |
| 07/03/2025 | 430.00p | 430.00p | 422.40p | 430.00p | 485 |
| 06/03/2025 | 425.00p | 430.00p | 421.00p | 430.00p | 1220 |
| 05/03/2025 | 430.00p | 430.00p | 420.00p | 425.00p | 911 |
| 04/03/2025 | 435.00p | 435.00p | 430.00p | 430.00p | 221 |
| 03/03/2025 | 435.00p | 438.00p | 421.00p | 435.00p | 202 |
| 28/02/2025 | 435.00p | 438.00p | 420.00p | 435.00p | 1125 |
| 27/02/2025 | 435.00p | 443.00p | 421.00p | 435.00p | 5431 |
| 26/02/2025 | 435.00p | 435.00p | 421.00p | 435.00p | 220 |
| 25/02/2025 | 435.00p | 435.00p | 420.00p | 435.00p | 3083 |
| 24/02/2025 | 435.00p | 448.00p | 420.00p | 435.00p | 3563 |
| 21/02/2025 | 435.00p | 435.00p | 421.00p | 435.00p | 331 |
| 20/02/2025 | 435.00p | 435.00p | 422.00p | 435.00p | 99 |
| 19/02/2025 | 435.00p | 448.20p | 422.05p | 435.00p | 512 |
| 18/02/2025 | 435.00p | 449.40p | 423.00p | 435.00p | 2391 |
| 17/02/2025 | 435.00p | 449.00p | 430.00p | 435.00p | 1820 |
| 14/02/2025 | 435.00p | 445.50p | 423.00p | 430.00p | 4731 |
| 13/02/2025 | 435.00p | 445.50p | 423.00p | 435.00p | 14538 |
| 12/02/2025 | 435.00p | 445.50p | 423.00p | 435.00p | 966 |
| 11/02/2025 | 435.00p | 445.50p | 425.00p | 435.00p | 1297 |
| 10/02/2025 | 435.00p | 442.00p | 424.50p | 435.00p | 667 |
| 07/02/2025 | 435.00p | 443.00p | 425.00p | 435.00p | 4075 |
| 06/02/2025 | 430.00p | 444.00p | 425.10p | 435.00p | 3259 |
| 05/02/2025 | 430.00p | 430.00p | 425.10p | 430.00p | 3000 |
| 04/02/2025 | 435.00p | 435.00p | 424.44p | 430.00p | 4000 |
| 03/02/2025 | 435.00p | 443.00p | 435.00p | 435.00p | 220 |
| 31/01/2025 | 435.00p | 450.00p | 430.00p | 450.00p | 5984 |
| 30/01/2025 | 435.00p | 443.00p | 426.00p | 430.00p | 1781 |
| 29/01/2025 | 435.00p | 445.00p | 421.56p | 430.00p | 6068 |
| 28/01/2025 | 435.00p | 435.00p | 422.00p | 435.00p | 6050 |
| 27/01/2025 | 435.00p | 435.00p | 430.00p | 435.00p | 2500 |
| 24/01/2025 | 435.00p | 445.00p | 435.00p | 435.00p | 224 |
| 23/01/2025 | 435.00p | 447.00p | 422.00p | 435.00p | 428 |
| 22/01/2025 | 435.00p | 448.50p | 422.60p | 435.00p | 2048 |
| 21/01/2025 | 430.00p | 448.50p | 420.00p | 435.00p | 115 |
| 20/01/2025 | 435.00p | 437.40p | 420.00p | 430.00p | 1500 |
| 17/01/2025 | 435.00p | 439.20p | 420.00p | 430.00p | 6058 |
| 16/01/2025 | 435.00p | 435.00p | 420.00p | 435.00p | 6594 |
| 15/01/2025 | 435.00p | 435.00p | 420.00p | 430.00p | 13074 |
| 14/01/2025 | 435.00p | 440.00p | 422.00p | 435.00p | 350 |
| 13/01/2025 | 435.00p | 442.00p | 422.00p | 435.00p | 594 |
| 10/01/2025 | 435.00p | 443.00p | 422.00p | 435.00p | 463 |
| 09/01/2025 | 435.00p | 443.00p | 435.00p | 435.00p | 1185 |
| 08/01/2025 | 435.00p | 435.00p | 422.00p | 435.00p | 1079 |
| 07/01/2025 | 435.00p | 443.00p | 421.00p | 435.00p | 23 |
| 06/01/2025 | 435.00p | 444.00p | 422.00p | 435.00p | 112 |
| 03/01/2025 | 435.00p | 445.00p | 422.00p | 435.00p | 1180 |
| 02/01/2025 | 435.00p | 448.00p | 435.00p | 435.00p | 290 |
| 31/12/2024 | 445.00p | 448.00p | 431.50p | 435.00p | 2117 |
| 30/12/2024 | 445.00p | 445.00p | 433.00p | 445.00p | 9 |
| 27/12/2024 | 440.00p | 450.00p | 430.00p | 445.00p | 2347 |
| 24/12/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 23/12/2024 | 440.00p | 448.00p | 430.00p | 440.00p | 2747 |
| 20/12/2024 | 440.00p | 450.00p | 440.00p | 440.00p | 330 |
| 19/12/2024 | 440.00p | 440.00p | 431.20p | 440.00p | 4000 |
| 18/12/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 17/12/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 16/12/2024 | 440.00p | 440.00p | 431.50p | 440.00p | 246 |
| 13/12/2024 | 440.00p | 448.00p | 432.00p | 440.00p | 60 |
| 12/12/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 11/12/2024 | 440.00p | 440.00p | 430.00p | 440.00p | 40 |
| 10/12/2024 | 440.00p | 448.00p | 431.55p | 440.00p | 610 |
| 09/12/2024 | 440.00p | 440.00p | 430.50p | 440.00p | 2075 |
| 06/12/2024 | 440.00p | 448.80p | 431.52p | 440.00p | 82 |
| 05/12/2024 | 440.00p | 448.80p | 440.00p | 440.00p | 226 |
| 04/12/2024 | 440.00p | 448.80p | 431.20p | 440.00p | 327 |
| 03/12/2024 | 440.00p | 448.80p | 431.00p | 440.00p | 141 |
| 02/12/2024 | 440.00p | 440.00p | 432.00p | 440.00p | 66 |
| 29/11/2024 | 440.00p | 440.00p | 430.00p | 440.00p | 76 |
| 28/11/2024 | 440.00p | 440.00p | 440.00p | 440.00p | 0 |
| 27/11/2024 | 430.00p | 440.00p | 429.50p | 440.00p | 11819 |
| 26/11/2024 | 430.00p | 439.60p | 422.50p | 430.00p | 340 |
| 25/11/2024 | 430.00p | 430.00p | 424.44p | 430.00p | 0 |
| 22/11/2024 | 430.00p | 430.00p | 424.44p | 430.00p | 0 |
| 21/11/2024 | 430.00p | 430.00p | 423.45p | 430.00p | 1046 |
| 20/11/2024 | 430.00p | 430.00p | 424.44p | 430.00p | 0 |
| 19/11/2024 | 430.00p | 438.90p | 423.00p | 430.00p | 1281 |
| 18/11/2024 | 430.00p | 438.50p | 423.60p | 430.00p | 213 |
| 15/11/2024 | 430.00p | 430.00p | 423.00p | 430.00p | 158 |
| 14/11/2024 | 430.00p | 438.90p | 422.00p | 430.00p | 430 |
| 13/11/2024 | 430.00p | 439.00p | 430.00p | 430.00p | 123 |
| 12/11/2024 | 430.00p | 439.00p | 430.00p | 430.00p | 67 |
| 11/11/2024 | 445.00p | 445.00p | 430.00p | 430.00p | 4570 |
| 08/11/2024 | 445.00p | 449.00p | 430.00p | 445.00p | 400 |
| 07/11/2024 | 445.00p | 445.00p | 431.50p | 445.00p | 637 |
| 06/11/2024 | 445.00p | 449.00p | 430.00p | 430.00p | 9391 |
| 05/11/2024 | 440.00p | 450.00p | 430.00p | 430.00p | 1260 |
| 04/11/2024 | 440.00p | 450.00p | 432.00p | 440.00p | 787 |
| 01/11/2024 | 440.00p | 447.00p | 430.00p | 440.00p | 6117 |
| 31/10/2024 | 430.00p | 441.00p | 430.00p | 440.00p | 586 |
| 30/10/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 75 |
| 29/10/2024 | 430.00p | 438.00p | 420.99p | 430.00p | 2510 |
| 28/10/2024 | 430.00p | 438.00p | 420.38p | 430.00p | 3816 |
| 25/10/2024 | 430.00p | 438.00p | 430.00p | 430.00p | 3781 |
| 24/10/2024 | 440.00p | 450.00p | 426.60p | 440.00p | 3340 |
| 23/10/2024 | 440.00p | 447.00p | 432.00p | 440.00p | 960 |
| 22/10/2024 | 435.00p | 442.20p | 427.50p | 440.00p | 5200 |
| 21/10/2024 | 435.00p | 435.00p | 424.00p | 435.00p | 547 |
| 18/10/2024 | 435.00p | 445.50p | 435.00p | 435.00p | 223 |
| 17/10/2024 | 435.00p | 437.00p | 435.00p | 435.00p | 226 |
| 16/10/2024 | 435.00p | 435.00p | 421.25p | 435.00p | 375 |
| 15/10/2024 | 435.00p | 435.00p | 420.00p | 435.00p | 20115 |
| 14/10/2024 | 435.00p | 437.40p | 435.00p | 435.00p | 258 |
| 11/10/2024 | 430.00p | 440.00p | 421.25p | 435.00p | 3538 |
| 10/10/2024 | 430.00p | 430.80p | 422.00p | 430.00p | 121 |
| 09/10/2024 | 430.00p | 430.80p | 421.25p | 430.00p | 754 |
| 08/10/2024 | 430.00p | 430.00p | 421.25p | 430.00p | 2476 |
| 07/10/2024 | 430.00p | 430.80p | 430.00p | 430.00p | 1100 |
| 04/10/2024 | 430.00p | 430.80p | 421.00p | 430.00p | 107 |
| 03/10/2024 | 430.00p | 431.20p | 422.20p | 430.00p | 5245 |
| 02/10/2024 | 430.00p | 433.48p | 422.20p | 430.00p | 1530 |
| 01/10/2024 | 430.00p | 434.00p | 422.00p | 430.00p | 4332 |
| 30/09/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 32 |
| 27/09/2024 | 430.00p | 434.00p | 423.40p | 430.00p | 580 |
| 26/09/2024 | 430.00p | 437.40p | 423.40p | 430.00p | 1417 |
| 25/09/2024 | 430.00p | 430.00p | 425.71p | 430.00p | 0 |
| 24/09/2024 | 430.00p | 434.00p | 423.00p | 430.00p | 928 |
| 23/09/2024 | 430.00p | 433.90p | 420.40p | 430.00p | 12140 |
| 20/09/2024 | 430.00p | 433.90p | 430.00p | 430.00p | 250 |
| 19/09/2024 | 430.00p | 433.00p | 421.00p | 430.00p | 827 |
| 18/09/2024 | 430.00p | 433.00p | 420.00p | 430.00p | 13513 |
| 17/09/2024 | 430.00p | 438.90p | 420.40p | 430.00p | 2138 |
| 16/09/2024 | 430.00p | 438.90p | 422.00p | 430.00p | 473 |
| 13/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 12/09/2024 | 430.00p | 430.00p | 420.00p | 430.00p | 13 |
| 11/09/2024 | 430.00p | 433.00p | 430.00p | 430.00p | 56 |
| 10/09/2024 | 430.00p | 434.00p | 430.00p | 430.00p | 2900 |
| 09/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 06/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 4259 |
| 05/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 263 |
| 04/09/2024 | 430.00p | 436.00p | 420.00p | 430.00p | 171 |
| 03/09/2024 | 430.00p | 430.00p | 430.00p | 430.00p | 0 |
| 02/09/2024 | 445.00p | 445.00p | 420.00p | 430.00p | 3954 |
| 30/08/2024 | 445.00p | 445.00p | 440.00p | 445.00p | 0 |
| 29/08/2024 | 445.00p | 445.00p | 443.00p | 445.00p | 2150 |
| 28/08/2024 | 450.00p | 450.00p | 430.60p | 445.00p | 488 |
| 27/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 546 |
| 23/08/2024 | 450.00p | 450.00p | 442.00p | 450.00p | 2399 |
| 22/08/2024 | 450.00p | 454.00p | 450.00p | 450.00p | 0 |
| 21/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 33 |
| 20/08/2024 | 450.00p | 450.00p | 440.00p | 450.00p | 1000 |
| 19/08/2024 | 447.00p | 450.00p | 440.00p | 450.00p | 1248 |
| 16/08/2024 | 447.00p | 449.80p | 447.00p | 447.00p | 50 |
| 15/08/2024 | 447.00p | 447.00p | 441.00p | 447.00p | 41 |
| 14/08/2024 | 447.00p | 449.80p | 440.00p | 447.00p | 643 |
| 13/08/2024 | 447.00p | 450.45p | 440.00p | 447.00p | 976 |
| 12/08/2024 | 447.00p | 447.00p | 440.28p | 447.00p | 100 |
| 09/08/2024 | 447.00p | 451.90p | 447.00p | 447.00p | 100 |
| 08/08/2024 | 447.00p | 447.40p | 447.00p | 447.00p | 2220 |
| 07/08/2024 | 447.00p | 447.00p | 442.20p | 447.00p | 2300 |
| 06/08/2024 | 447.00p | 448.00p | 440.00p | 447.00p | 120 |
| 05/08/2024 | 452.00p | 452.00p | 440.12p | 447.00p | 222 |
| 02/08/2024 | 452.00p | 452.00p | 451.71p | 452.00p | 0 |
| 01/08/2024 | 452.00p | 452.00p | 451.00p | 452.00p | 1000 |
| 31/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 45 |
| 30/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 500 |
| 29/07/2024 | 452.00p | 452.00p | 451.20p | 452.00p | 0 |
| 26/07/2024 | 452.00p | 453.00p | 450.00p | 452.00p | 3511 |
| 25/07/2024 | 452.00p | 452.00p | 450.00p | 452.00p | 3081 |
| 24/07/2024 | 460.00p | 460.00p | 445.00p | 452.00p | 4190 |
| 23/07/2024 | 460.00p | 460.00p | 450.00p | 460.00p | 6207 |
| 22/07/2024 | 462.00p | 462.00p | 454.00p | 460.00p | 1085 |
| 19/07/2024 | 472.00p | 472.00p | 460.00p | 462.00p | 6703 |
| 18/07/2024 | 480.00p | 480.00p | 475.00p | 480.00p | 36 |
| 17/07/2024 | 480.00p | 483.00p | 470.00p | 480.00p | 2210 |
| 16/07/2024 | 480.00p | 483.40p | 471.20p | 480.00p | 3650 |
| 15/07/2024 | 480.00p | 489.60p | 475.00p | 480.00p | 2776 |
| 12/07/2024 | 480.00p | 483.40p | 480.00p | 480.00p | 21 |
| 11/07/2024 | 480.00p | 488.00p | 470.00p | 480.00p | 329 |
| 10/07/2024 | 480.00p | 483.40p | 472.41p | 480.00p | 367 |
| 09/07/2024 | 480.00p | 480.00p | 470.00p | 480.00p | 46 |
| 08/07/2024 | 480.00p | 480.00p | 475.10p | 480.00p | 1582 |
| 05/07/2024 | 480.00p | 490.00p | 480.00p | 480.00p | 41 |
| 04/07/2024 | 480.00p | 482.89p | 470.00p | 480.00p | 4070 |
| 03/07/2024 | 480.00p | 480.00p | 477.27p | 480.00p | 0 |
| 02/07/2024 | 480.00p | 483.40p | 471.00p | 480.00p | 239 |
| 01/07/2024 | 480.00p | 488.00p | 480.00p | 480.00p | 1091 |
| 28/06/2024 | 480.00p | 483.40p | 480.00p | 480.00p | 100 |
| 27/06/2024 | 480.00p | 483.40p | 470.00p | 480.00p | 16365 |
| 26/06/2024 | 480.00p | 480.00p | 470.00p | 480.00p | 573 |
| 25/06/2024 | 480.00p | 484.00p | 479.00p | 480.00p | 1633 |
| 24/06/2024 | 480.00p | 480.00p | 479.00p | 480.00p | 122 |
| 21/06/2024 | 480.00p | 480.00p | 471.00p | 480.00p | 112 |
| 20/06/2024 | 480.00p | 490.00p | 472.00p | 480.00p | 1210 |
| 19/06/2024 | 480.00p | 480.00p | 475.00p | 480.00p | 371 |
| 18/06/2024 | 480.00p | 480.00p | 477.27p | 480.00p | 0 |
| 17/06/2024 | 480.00p | 485.80p | 472.00p | 480.00p | 1940 |
| 14/06/2024 | 485.00p | 488.00p | 480.00p | 480.00p | 4048 |
| 13/06/2024 | 485.00p | 485.00p | 482.00p | 485.00p | 124 |
| 12/06/2024 | 480.00p | 490.00p | 480.00p | 485.00p | 1408 |
| 11/06/2024 | 470.00p | 480.00p | 470.00p | 480.00p | 1162 |
| 10/06/2024 | 470.00p | 470.00p | 468.57p | 470.00p | 0 |
| 07/06/2024 | 470.00p | 470.00p | 462.50p | 470.00p | 215 |
*Close Price adjusted for both dividends and splits