UK Markets closed

Jersey Electricity plc (JEL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
498.000.00 (0.00%)
At close: 12:33PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2020498.00500.00497.00498.00498.00299
22 Oct 2020498.00499.96499.96498.00498.009
21 Oct 2020498.00500.00496.00498.00498.00125,497
20 Oct 2020495.00503.56496.12498.00498.001,627
19 Oct 2020495.00500.00497.00495.00495.0020,977
16 Oct 2020495.00496.00496.00495.00495.001,300
15 Oct 2020496.00500.00492.00496.00496.00126,702
14 Oct 2020492.00500.00498.00496.00496.002,055
13 Oct 2020492.00498.00488.64492.00492.004,419
12 Oct 2020492.00504.33492.00492.00492.003,602
09 Oct 2020492.00498.00488.04492.00492.001,570
08 Oct 2020491.00486.38486.38492.00492.00100
07 Oct 2020491.00497.86486.38491.00491.001,719
06 Oct 2020483.00497.86483.00491.00491.0011,041
05 Oct 2020482.00485.64481.00483.00483.001,028
02 Oct 2020482.00485.52485.52482.00482.00534
01 Oct 2020484.00485.99485.52482.00482.001,410
30 Sep 2020480.00485.00476.76482.00482.003,563
29 Sep 2020478.00486.00485.68480.00480.002,955
28 Sep 2020478.00486.00472.88478.00478.002,688
25 Sep 2020478.00485.68485.68478.00478.00100
24 Sep 2020475.00479.50477.00478.00478.001,815
23 Sep 2020475.00471.60471.60475.00475.00470
22 Sep 2020475.00480.00477.00475.00475.00273
21 Sep 2020475.00479.80471.60475.00475.002,863
18 Sep 2020475.00476.90473.00475.00475.001,335,476
17 Sep 2020475.00475.00475.00475.00475.00-
16 Sep 2020475.00477.00471.60475.00475.0080,415
15 Sep 2020475.00471.10471.10475.00475.00100
14 Sep 2020475.00477.90471.10475.00475.00958
11 Sep 2020475.00475.00475.00475.00475.00-
10 Sep 2020475.00478.00478.00475.00475.00207
09 Sep 2020475.00475.00475.00475.00475.00-
08 Sep 2020475.00478.00478.00475.00475.002,500
07 Sep 2020476.00479.00478.88475.00475.00522
04 Sep 2020480.00479.00475.00480.00480.002,750
03 Sep 2020480.00483.00480.00480.00480.001,443
02 Sep 2020480.00483.00478.20480.00480.005,137
01 Sep 2020479.00483.00477.50479.00479.003,125
28 Aug 2020477.00483.30483.00479.00479.005,336
27 Aug 2020477.00471.76471.76477.00477.00107
26 Aug 2020477.00483.56477.00477.00477.003,892
25 Aug 2020470.00478.54469.60475.00475.004,919
24 Aug 2020463.00476.00459.55470.00470.007,666
21 Aug 2020463.00459.55459.55463.00463.00420
20 Aug 2020463.00469.16469.16463.00463.0080
19 Aug 2020458.00465.04462.48463.00463.001,729
18 Aug 2020458.00464.08456.00458.00458.001,393
17 Aug 2020458.00462.48462.48458.00458.00213
14 Aug 2020458.00462.48462.48458.00458.0083
13 Aug 2020458.00464.14459.00458.00458.004,150
12 Aug 2020460.00458.44458.44458.00458.00315
11 Aug 2020454.00468.00458.48460.00460.0016,915
10 Aug 2020452.00458.48452.00454.00454.008,056
07 Aug 2020455.00460.00446.14452.00452.001,765
06 Aug 2020459.00462.00450.00455.00455.00791
05 Aug 2020466.00462.00455.00459.00459.003,402
04 Aug 2020466.00469.04462.88466.00466.00388
03 Aug 2020465.00467.28467.28466.00466.001,500
31 Jul 2020468.00467.28462.00465.00465.001,074
30 Jul 2020470.00475.00462.00468.00468.001,028
29 Jul 2020470.00470.00470.00470.00470.00-
28 Jul 2020470.00476.00465.00470.00470.001,135
27 Jul 2020470.00465.00465.00470.00470.00723
24 Jul 2020470.00470.00470.00470.00470.00-
23 Jul 2020470.00470.00470.00470.00470.00-
22 Jul 2020470.00476.00465.00470.00470.00816
21 Jul 2020470.00476.00462.00470.00470.00571
20 Jul 2020470.00470.00470.00470.00470.00-
17 Jul 2020470.00470.00470.00470.00470.00-
16 Jul 2020470.00476.00463.76470.00470.00397
15 Jul 2020470.00476.24463.76470.00470.002,765
14 Jul 2020470.00476.24476.24470.00470.00131
13 Jul 2020470.00476.24476.24470.00470.00171
10 Jul 2020470.00478.00478.00470.00470.00436
09 Jul 2020470.00478.00478.00470.00470.00350
08 Jul 2020470.00462.16462.16470.00470.0029
07 Jul 2020470.00478.00462.16470.00470.00608
06 Jul 2020470.00478.00462.16470.00470.004,554
03 Jul 2020470.00478.00478.00470.00470.00100
02 Jul 2020470.00480.00462.96470.00470.002,141
01 Jul 2020466.00470.00462.48466.00466.00960
30 Jun 2020466.00470.00462.48466.00466.00618
29 Jun 2020466.00470.00468.50466.00466.00384
26 Jun 2020466.00468.50462.08466.00466.00111
25 Jun 2020470.00468.50468.50466.00466.00765
24 Jun 2020469.00469.84465.00466.00466.0027,439
23 Jun 2020465.00469.50469.00466.00466.001,051
22 Jun 2020465.00469.50460.10465.00465.0012,547
19 Jun 2020467.00469.50464.06465.00465.00137
18 Jun 2020467.00469.60469.60467.00467.001,848
17 Jun 2020472.00469.70469.70467.00467.00125
16 Jun 2020467.00467.00467.00467.00467.00-
15 Jun 2020467.00467.00467.00467.00467.00-
12 Jun 2020475.00470.00469.70467.00467.00563
11 Jun 2020477.00465.50465.50475.00475.003,493
10 Jun 2020477.00483.00483.00477.00477.00823
09 Jun 2020477.00483.00475.00477.00477.00853
08 Jun 2020476.00483.30471.00477.00477.001,284
05 Jun 2020477.00483.30475.10477.00477.003,238
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...