Shares Magazine
470.00p+5.00 (+1.08%)14 Jul 2025, 13:36
Jersey Electricity PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 465.00p | 480.00p | 450.00p | 470.00p | 1,427 |
| Jul 11, 2025 | 465.00p | 479.40p | 450.00p | 465.00p | 2,556 |
| Jul 10, 2025 | 460.00p | 477.00p | 453.00p | 465.00p | 4,256 |
| Jul 9, 2025 | 460.00p | 455.00p | 455.00p | 460.00p | 38 |
| Jul 8, 2025 | 460.00p | 469.60p | 453.00p | 460.00p | 15,442 |
| Jul 7, 2025 | 460.00p | 463.00p | 450.30p | 460.00p | 452 |
| Jul 4, 2025 | 460.00p | 463.40p | 450.30p | 460.00p | 5,714 |
| Jul 3, 2025 | 460.00p | 464.00p | 452.00p | 460.00p | 1,559 |
| Jul 2, 2025 | 460.00p | 464.80p | 453.20p | 460.00p | 724 |
| Jul 1, 2025 | 460.00p | 466.00p | 453.20p | 460.00p | 963 |
| Jun 30, 2025 | 460.00p | 470.00p | 450.00p | 460.00p | 11,627 |
| Jun 27, 2025 | 460.00p | 466.00p | 453.20p | 460.00p | 3,137 |
| Jun 26, 2025 | 460.00p | 460.00p | 455.00p | 460.00p | 1,054 |
| Jun 25, 2025 | 460.00p | 462.49p | 462.49p | 460.00p | 29 |
| Jun 24, 2025 | 460.00p | 470.00p | 461.60p | 460.00p | 2,150 |
| Jun 23, 2025 | 460.00p | 462.89p | 450.00p | 460.00p | 1,573 |
| Jun 20, 2025 | 460.00p | 462.89p | 451.00p | 460.00p | 1,440 |
| Jun 19, 2025 | 460.00p | 470.00p | 451.00p | 460.00p | 539 |
| Jun 18, 2025 | 465.00p | 469.90p | 451.50p | 460.00p | 5,243 |
| Jun 17, 2025 | 465.00p | 464.00p | 451.00p | 465.00p | 4,390 |
| Jun 16, 2025 | 465.00p | 465.00p | 451.00p | 465.00p | 193 |
| Jun 13, 2025 | 465.00p | 480.00p | 451.00p | 465.00p | 5,411 |
| Jun 12, 2025 | 470.00p | 460.00p | 458.00p | 458.00p | 3,338 |
| Jun 11, 2025 | 470.00p | 480.00p | 460.00p | 470.00p | 2,329 |
| Jun 10, 2025 | 480.00p | 485.00p | 461.00p | 470.00p | 4,082 |
| Jun 9, 2025 | 480.00p | 488.00p | 470.40p | 480.00p | 6,545 |
| Jun 6, 2025 | 480.00p | 497.69p | 477.20p | 480.00p | 19,332 |
| Jun 5, 2025 | 480.00p | 489.00p | 489.00p | 480.00p | 129 |
| Jun 4, 2025 | 465.00p | 489.00p | 462.50p | 480.00p | 4,146 |
| Jun 3, 2025 | 465.00p | 480.00p | 480.00p | 465.00p | 61 |
| Jun 2, 2025 | 460.00p | 479.00p | 462.25p | 465.00p | 2,086 |
| May 30, 2025 | 460.00p | 470.00p | 461.00p | 460.00p | 277 |
| May 29, 2025 | 455.00p | 475.00p | 460.00p | 460.00p | 5,311 |
| May 28, 2025 | 455.00p | 445.50p | 445.50p | 455.00p | 33 |
| May 27, 2025 | 460.00p | 469.00p | 442.00p | 455.00p | 2,834 |
| May 23, 2025 | 455.00p | 466.00p | 455.10p | 460.00p | 6,227 |
| May 22, 2025 | 456.00p | 460.36p | 440.00p | 455.00p | 3,323 |
| May 21, 2025 | 456.00p | 462.00p | 445.00p | 456.00p | 392 |
| May 19, 2025 | 456.00p | 468.60p | 442.00p | 456.00p | 20,255 |
| May 16, 2025 | 445.00p | 470.00p | 450.00p | 456.00p | 8,004 |
| May 15, 2025 | 430.00p | 458.00p | 436.00p | 445.00p | 5,042 |
| May 14, 2025 | 430.00p | 439.50p | 439.50p | 430.00p | 4,549 |
| May 13, 2025 | 430.00p | 439.50p | 426.00p | 430.00p | 273 |
| May 12, 2025 | 425.00p | 439.60p | 426.00p | 430.00p | 258 |
| May 9, 2025 | 425.00p | 439.00p | 416.00p | 425.00p | 5,848 |
| May 8, 2025 | 425.00p | 438.00p | 414.37p | 425.00p | 6,865 |
| May 7, 2025 | 425.00p | 438.00p | 417.80p | 425.00p | 3,504 |
| May 6, 2025 | 425.00p | 438.00p | 438.00p | 425.00p | 90 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.