450.00p+0.00 (+0.00%)23 Aug 2024, 16:28
Jersey Electricity PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 462.00p | 454.32p | 454.00p | 460.00p | 1,085 |
Jul 19, 2024 | 472.00p | 469.00p | 460.00p | 462.00p | 6,703 |
Jul 18, 2024 | 480.00p | 475.00p | 475.00p | 480.00p | 36 |
Jul 17, 2024 | 480.00p | 483.00p | 470.00p | 480.00p | 2,210 |
Jul 16, 2024 | 480.00p | 483.40p | 471.20p | 480.00p | 3,650 |
Jul 15, 2024 | 480.00p | 489.60p | 475.00p | 480.00p | 2,776 |
Jul 12, 2024 | 480.00p | 483.40p | 483.40p | 480.00p | 21 |
Jul 11, 2024 | 480.00p | 488.00p | 470.00p | 480.00p | 329 |
Jul 10, 2024 | 480.00p | 483.40p | 472.41p | 480.00p | 367 |
Jul 9, 2024 | 480.00p | 470.00p | 470.00p | 480.00p | 46 |
Jul 8, 2024 | 480.00p | 475.10p | 475.10p | 480.00p | 1,582 |
Jul 5, 2024 | 480.00p | 490.00p | 482.89p | 480.00p | 3,041 |
Jul 4, 2024 | 480.00p | 482.89p | 470.00p | 480.00p | 4,070 |
Jul 2, 2024 | 480.00p | 483.40p | 471.00p | 480.00p | 239 |
Jul 1, 2024 | 480.00p | 488.00p | 483.40p | 480.00p | 1,091 |
Jun 28, 2024 | 480.00p | 483.40p | 483.40p | 480.00p | 100 |
Jun 27, 2024 | 480.00p | 483.40p | 470.00p | 480.00p | 16,365 |
Jun 26, 2024 | 480.00p | 471.00p | 470.00p | 480.00p | 573 |
Jun 25, 2024 | 480.00p | 484.00p | 479.00p | 480.00p | 1,633 |
Jun 24, 2024 | 480.00p | 479.00p | 479.00p | 480.00p | 122 |
Jun 21, 2024 | 480.00p | 471.51p | 471.00p | 480.00p | 112 |
Jun 20, 2024 | 480.00p | 490.00p | 472.00p | 480.00p | 1,210 |
Jun 19, 2024 | 480.00p | 480.00p | 475.00p | 480.00p | 371 |
Jun 17, 2024 | 480.00p | 485.80p | 472.00p | 480.00p | 1,940 |
Jun 14, 2024 | 485.00p | 488.00p | 482.00p | 480.00p | 4,048 |
Jun 13, 2024 | 485.00p | 482.00p | 482.00p | 485.00p | 124 |
Jun 12, 2024 | 480.00p | 490.00p | 482.00p | 485.00p | 1,408 |
Jun 11, 2024 | 470.00p | 480.00p | 474.00p | 480.00p | 1,162 |
Jun 7, 2024 | 470.00p | 467.00p | 462.50p | 470.00p | 215 |
Jun 6, 2024 | 470.00p | 475.80p | 475.80p | 470.00p | 4 |
Jun 5, 2024 | 479.00p | 480.00p | 468.00p | 470.00p | 6,661 |
Jun 4, 2024 | 479.00p | 489.56p | 485.38p | 479.00p | 68 |
Jun 3, 2024 | 470.00p | 488.00p | 465.00p | 479.00p | 41,130 |
May 31, 2024 | 470.00p | 466.00p | 461.00p | 470.00p | 1,489 |
May 30, 2024 | 470.00p | 470.00p | 470.00p | 470.00p | 50,000 |
May 29, 2024 | 470.00p | 479.00p | 479.00p | 470.00p | 83 |
May 28, 2024 | 465.00p | 475.00p | 462.00p | 470.00p | 7,672 |
May 24, 2024 | 462.00p | 470.00p | 457.50p | 465.00p | 2,189 |
May 23, 2024 | 462.00p | 469.00p | 469.00p | 462.00p | 1,172 |
May 22, 2024 | 457.00p | 465.00p | 457.00p | 462.00p | 6,072 |
May 21, 2024 | 453.00p | 459.54p | 446.00p | 457.00p | 4,693 |
May 20, 2024 | 455.00p | 456.00p | 450.00p | 453.00p | 7,074 |
May 17, 2024 | 455.00p | 459.00p | 450.00p | 455.00p | 1,572 |
May 16, 2024 | 455.00p | 459.00p | 451.00p | 455.00p | 1,922 |
May 15, 2024 | 450.00p | 460.00p | 450.40p | 455.00p | 4,280 |
May 14, 2024 | 450.00p | 459.00p | 450.00p | 450.00p | 7,162 |
May 13, 2024 | 450.00p | 459.45p | 459.00p | 450.00p | 1,372 |
May 10, 2024 | 450.00p | 459.00p | 459.00p | 450.00p | 1,410 |
May 9, 2024 | 450.00p | 459.00p | 454.80p | 450.00p | 1,972 |
May 8, 2024 | 455.00p | 459.50p | 452.25p | 450.00p | 2,081 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.