Shares Magazine
425.00p+0.00 (+0.00%)02 May 2025, 10:54
Jersey Electricity PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 425.00p | 436.00p | 416.00p | 425.00p | 1,680 |
| May 1, 2025 | 425.00p | 440.00p | 436.00p | 425.00p | 739 |
| Apr 30, 2025 | 425.00p | 436.00p | 414.50p | 425.00p | 1,202 |
| Apr 29, 2025 | 425.00p | 436.00p | 436.00p | 425.00p | 522 |
| Apr 28, 2025 | 425.00p | 414.50p | 412.00p | 425.00p | 121 |
| Apr 25, 2025 | 425.00p | 436.00p | 412.00p | 425.00p | 123 |
| Apr 23, 2025 | 425.00p | 436.00p | 418.00p | 425.00p | 3,004 |
| Apr 22, 2025 | 425.00p | 439.00p | 418.00p | 425.00p | 326 |
| Apr 17, 2025 | 425.00p | 439.40p | 412.00p | 425.00p | 73 |
| Apr 15, 2025 | 425.00p | 439.50p | 414.00p | 425.00p | 3,029 |
| Apr 11, 2025 | 425.00p | 436.00p | 413.00p | 425.00p | 727 |
| Apr 10, 2025 | 425.00p | 437.00p | 437.00p | 425.00p | 1,203 |
| Apr 9, 2025 | 420.00p | 424.90p | 424.90p | 420.00p | 158 |
| Apr 8, 2025 | 420.00p | 424.90p | 412.00p | 420.00p | 223 |
| Apr 7, 2025 | 420.00p | 420.00p | 413.00p | 420.00p | 3,851 |
| Apr 4, 2025 | 420.00p | 424.00p | 411.00p | 420.00p | 5,820 |
| Apr 3, 2025 | 430.00p | 429.99p | 414.20p | 420.00p | 3,885 |
| Apr 2, 2025 | 430.00p | 423.00p | 421.00p | 430.00p | 1,154 |
| Apr 1, 2025 | 435.00p | 422.00p | 422.00p | 430.00p | 42 |
| Mar 31, 2025 | 435.00p | 428.00p | 425.00p | 435.00p | 2,542 |
| Mar 28, 2025 | 435.00p | 448.50p | 425.00p | 435.00p | 144 |
| Mar 27, 2025 | 435.00p | 448.50p | 428.00p | 435.00p | 1,142 |
| Mar 26, 2025 | 435.00p | 448.50p | 424.00p | 430.00p | 2,425 |
| Mar 25, 2025 | 435.00p | 450.00p | 435.00p | 435.00p | 1,350 |
| Mar 24, 2025 | 435.00p | 430.96p | 427.16p | 435.00p | 883 |
| Mar 21, 2025 | 435.00p | 448.50p | 420.00p | 435.00p | 2,452 |
| Mar 20, 2025 | 435.00p | 425.00p | 425.00p | 435.00p | 56 |
| Mar 19, 2025 | 435.00p | 448.50p | 448.50p | 435.00p | 69 |
| Mar 18, 2025 | 430.00p | 448.50p | 430.00p | 435.00p | 1,765 |
| Mar 17, 2025 | 430.00p | 440.00p | 425.00p | 430.00p | 695 |
| Mar 14, 2025 | 430.00p | 427.31p | 423.00p | 430.00p | 633 |
| Mar 13, 2025 | 430.00p | 427.22p | 425.00p | 430.00p | 161 |
| Mar 12, 2025 | 430.00p | 430.00p | 424.21p | 430.00p | 2,311 |
| Mar 11, 2025 | 430.00p | 440.00p | 423.00p | 430.00p | 215 |
| Mar 10, 2025 | 430.00p | 439.60p | 423.00p | 430.00p | 8,014 |
| Mar 7, 2025 | 430.00p | 422.75p | 422.40p | 430.00p | 485 |
| Mar 6, 2025 | 425.00p | 429.00p | 421.00p | 430.00p | 1,220 |
| Mar 5, 2025 | 430.00p | 429.00p | 420.00p | 425.00p | 911 |
| Mar 4, 2025 | 435.00p | 432.00p | 432.00p | 430.00p | 221 |
| Mar 3, 2025 | 435.00p | 438.00p | 421.00p | 435.00p | 202 |
| Feb 28, 2025 | 435.00p | 438.00p | 420.00p | 435.00p | 1,125 |
| Feb 27, 2025 | 435.00p | 443.00p | 421.00p | 435.00p | 5,431 |
| Feb 26, 2025 | 435.00p | 421.00p | 421.00p | 435.00p | 220 |
| Feb 25, 2025 | 435.00p | 430.00p | 420.00p | 435.00p | 8,083 |
| Feb 24, 2025 | 435.00p | 448.00p | 420.00p | 435.00p | 3,563 |
| Feb 21, 2025 | 435.00p | 428.00p | 421.00p | 435.00p | 331 |
| Feb 20, 2025 | 435.00p | 422.00p | 422.00p | 435.00p | 99 |
| Feb 19, 2025 | 435.00p | 448.20p | 422.05p | 435.00p | 512 |
| Feb 18, 2025 | 435.00p | 449.40p | 423.00p | 435.00p | 2,391 |
| Feb 17, 2025 | 435.00p | 449.00p | 430.00p | 435.00p | 1,820 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.