Jlen Environmental Assets Group Limited NPV (JLEN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jlen Environmental Assets Group Limited NPV

Date Open High Low Close* Volume
16/09/2024 95.80p 95.80p 94.80p 95.10p 700106
13/09/2024 95.40p 95.80p 95.02p 95.70p 837761
12/09/2024 94.50p 95.70p 94.22p 95.20p 1367552
11/09/2024 94.70p 95.40p 93.60p 94.60p 1310235
10/09/2024 94.50p 94.90p 94.27p 94.50p 971546
09/09/2024 93.60p 94.50p 93.60p 94.50p 1570779
06/09/2024 94.30p 94.30p 93.70p 93.80p 855229
05/09/2024 94.90p 94.90p 94.02p 94.30p 1393051
04/09/2024 95.80p 95.80p 94.70p 95.50p 1411147
03/09/2024 95.80p 95.80p 94.87p 95.10p 1127342
02/09/2024 95.20p 95.60p 94.50p 95.00p 1284697
30/08/2024 94.80p 95.60p 94.69p 95.10p 1005177
29/08/2024 93.80p 95.70p 93.60p 93.60p 449844
28/08/2024 94.00p 95.60p 93.80p 93.80p 460329
27/08/2024 95.70p 95.70p 94.60p 95.20p 897079
23/08/2024 94.70p 95.40p 94.00p 94.50p 981411
22/08/2024 92.40p 94.80p 92.40p 93.90p 774851
21/08/2024 94.40p 95.40p 92.59p 93.90p 675755
20/08/2024 94.60p 95.60p 93.80p 93.80p 637113
19/08/2024 94.80p 95.00p 94.20p 94.80p 461902
16/08/2024 95.00p 95.00p 94.50p 94.80p 512337
15/08/2024 93.60p 94.50p 93.51p 94.40p 651380
14/08/2024 93.20p 93.70p 93.00p 93.00p 565455
13/08/2024 93.00p 93.36p 92.80p 92.80p 524380
12/08/2024 93.30p 93.50p 92.80p 93.20p 741338
09/08/2024 90.60p 92.70p 90.60p 92.40p 813925
08/08/2024 90.80p 92.10p 90.60p 90.80p 413365
07/08/2024 91.60p 93.00p 90.80p 90.80p 1036391
06/08/2024 91.80p 93.00p 91.00p 91.00p 864839
05/08/2024 95.00p 95.00p 91.00p 91.00p 781371
02/08/2024 95.50p 96.60p 94.40p 94.40p 936313
01/08/2024 95.50p 96.70p 95.50p 96.70p 740696
31/07/2024 96.20p 96.60p 95.44p 96.40p 1343699
30/07/2024 95.90p 96.50p 95.35p 95.50p 1871725
29/07/2024 95.40p 96.60p 94.60p 96.40p 1258907
26/07/2024 93.45p 95.50p 92.60p 95.50p 1090848
25/07/2024 92.20p 93.50p 91.77p 93.50p 801353
24/07/2024 91.20p 92.30p 91.11p 92.20p 308492
23/07/2024 91.90p 92.00p 91.11p 91.60p 977971
22/07/2024 91.50p 91.92p 91.40p 91.80p 562637
19/07/2024 91.20p 91.90p 90.60p 91.10p 837420
18/07/2024 90.50p 91.70p 89.98p 91.70p 972639
17/07/2024 90.00p 90.60p 89.60p 90.00p 1325417
16/07/2024 92.50p 93.60p 89.87p 89.90p 1049773
15/07/2024 93.70p 95.00p 92.10p 92.90p 887388
12/07/2024 93.90p 95.40p 93.20p 94.20p 787436
11/07/2024 93.20p 94.20p 92.60p 94.20p 750952
10/07/2024 92.00p 93.00p 92.00p 93.00p 918529
09/07/2024 90.50p 92.50p 90.34p 92.50p 1247825
08/07/2024 89.80p 91.50p 89.72p 91.50p 900538
05/07/2024 90.30p 90.70p 89.32p 90.30p 1406696
04/07/2024 89.40p 89.90p 87.50p 89.90p 415887
03/07/2024 88.80p 89.10p 87.09p 89.10p 1046891
02/07/2024 87.60p 88.20p 87.10p 87.20p 475704
01/07/2024 88.00p 88.80p 87.00p 87.00p 596945
28/06/2024 87.80p 89.50p 87.10p 87.30p 812060
27/06/2024 88.00p 89.40p 87.50p 87.70p 750441
26/06/2024 89.20p 89.70p 88.10p 89.10p 883232
25/06/2024 89.70p 91.30p 88.21p 89.00p 1843109
24/06/2024 88.60p 90.40p 87.00p 89.60p 1654005
21/06/2024 86.80p 88.20p 86.30p 88.20p 2164364
20/06/2024 86.80p 87.40p 85.80p 86.70p 1056129
19/06/2024 86.20p 86.90p 84.90p 86.80p 2190405
18/06/2024 86.80p 86.80p 85.30p 85.60p 1793037
17/06/2024 86.00p 86.70p 85.30p 85.30p 1321578
14/06/2024 84.00p 86.50p 84.00p 86.50p 1192737
13/06/2024 84.90p 86.90p 83.80p 83.80p 3466737
12/06/2024 87.00p 87.00p 84.30p 84.30p 1786318
11/06/2024 85.60p 86.70p 85.20p 85.30p 1261053
10/06/2024 85.50p 86.90p 85.30p 85.50p 1551804
07/06/2024 87.30p 87.30p 85.50p 85.80p 827736
06/06/2024 86.70p 87.40p 85.50p 85.80p 730408
05/06/2024 88.60p 89.50p 86.77p 87.30p 812468
04/06/2024 87.80p 89.00p 87.40p 87.50p 660002
03/06/2024 89.00p 89.70p 87.60p 88.00p 859960
31/05/2024 88.00p 89.70p 87.80p 87.80p 1160640
30/05/2024 86.70p 89.70p 86.40p 89.30p 1717752
29/05/2024 88.30p 88.30p 85.18p 87.00p 1275041
28/05/2024 86.00p 86.30p 85.00p 85.00p 1907799
24/05/2024 86.80p 87.80p 85.00p 85.70p 1117518
23/05/2024 90.30p 90.30p 86.75p 86.80p 1090356
22/05/2024 90.30p 90.30p 88.30p 88.50p 676368
21/05/2024 89.30p 89.50p 88.45p 88.60p 1064014
20/05/2024 88.80p 89.60p 88.30p 89.60p 2346968
17/05/2024 88.90p 89.40p 88.80p 88.80p 736268
16/05/2024 89.00p 89.40p 88.90p 89.40p 641240
15/05/2024 89.40p 89.90p 88.90p 89.40p 1686037
14/05/2024 89.40p 89.80p 89.00p 89.80p 1988894
13/05/2024 90.70p 90.70p 89.30p 89.90p 476851
10/05/2024 89.10p 90.90p 88.90p 90.80p 4205498
09/05/2024 89.10p 89.20p 88.89p 89.10p 1855068
08/05/2024 89.50p 89.60p 89.10p 89.10p 943953
07/05/2024 89.70p 90.50p 89.30p 89.60p 898725
03/05/2024 90.60p 92.10p 89.80p 90.30p 991066
02/05/2024 92.80p 92.80p 90.20p 90.40p 1358048
01/05/2024 92.40p 94.20p 90.80p 90.90p 530344
30/04/2024 93.30p 93.80p 92.60p 92.70p 610975
29/04/2024 93.30p 94.00p 93.20p 93.30p 984567
26/04/2024 93.90p 94.00p 93.10p 93.60p 2329509
25/04/2024 93.50p 94.50p 92.50p 94.50p 510001
24/04/2024 92.40p 93.70p 92.04p 93.50p 592834
23/04/2024 89.00p 92.10p 88.30p 92.10p 714806
22/04/2024 87.80p 88.90p 87.80p 88.60p 756708
19/04/2024 87.40p 88.70p 87.40p 88.00p 251430
18/04/2024 88.00p 88.10p 87.40p 87.80p 5791380
17/04/2024 88.00p 88.90p 87.30p 87.70p 415302
16/04/2024 87.70p 88.00p 87.10p 87.60p 1440881
15/04/2024 88.00p 89.20p 87.24p 87.70p 558806
12/04/2024 89.30p 89.30p 87.10p 88.00p 1618315
11/04/2024 87.70p 90.00p 87.00p 87.40p 1303571
10/04/2024 88.00p 89.60p 87.50p 88.00p 1201567
09/04/2024 89.00p 90.40p 87.60p 87.60p 1253773
08/04/2024 88.40p 89.80p 88.30p 88.80p 1435707
05/04/2024 90.00p 90.00p 88.40p 88.40p 776522
04/04/2024 91.40p 92.10p 90.10p 90.10p 1075623
03/04/2024 93.30p 93.90p 91.10p 91.60p 718149
02/04/2024 93.10p 94.60p 92.20p 92.60p 716675
28/03/2024 92.00p 94.60p 91.70p 93.70p 1174898
27/03/2024 91.50p 92.90p 90.92p 91.70p 1075528
26/03/2024 93.00p 94.70p 90.14p 91.90p 1164543
25/03/2024 95.20p 95.20p 92.30p 93.00p 1371296
22/03/2024 95.00p 96.80p 93.94p 94.10p 2244118
21/03/2024 97.60p 97.60p 94.60p 95.10p 2141342
20/03/2024 97.00p 97.00p 95.80p 95.30p 559414
19/03/2024 97.00p 97.00p 95.46p 95.80p 617735
18/03/2024 97.20p 98.50p 96.40p 96.50p 818517
15/03/2024 97.60p 100.60p 96.66p 98.00p 1090045
14/03/2024 98.40p 100.80p 98.40p 98.60p 1994967
13/03/2024 99.50p 100.40p 98.80p 99.10p 834533
12/03/2024 100.60p 101.00p 99.00p 99.00p 591058
11/03/2024 99.60p 101.00p 99.60p 100.20p 713862
08/03/2024 100.60p 101.20p 99.60p 101.20p 339022
07/03/2024 100.80p 101.00p 99.80p 100.40p 504731
06/03/2024 98.60p 100.40p 98.05p 100.40p 697024
05/03/2024 99.70p 100.40p 97.80p 98.60p 339639
04/03/2024 102.00p 102.60p 99.80p 99.80p 655802
01/03/2024 101.80p 102.60p 101.20p 102.20p 6426397
29/02/2024 100.40p 101.60p 100.00p 101.40p 852476
28/02/2024 100.80p 102.40p 100.70p 101.60p 548597
27/02/2024 100.40p 102.60p 100.40p 101.60p 1012906
26/02/2024 100.00p 101.80p 100.00p 101.00p 767184
23/02/2024 100.60p 101.80p 100.00p 100.20p 629432
22/02/2024 100.00p 101.20p 99.49p 100.80p 600289
21/02/2024 98.80p 100.00p 98.80p 100.00p 573235
20/02/2024 98.80p 100.00p 98.80p 99.40p 1216996
19/02/2024 98.60p 99.70p 98.60p 99.10p 820294
16/02/2024 99.10p 99.30p 98.60p 99.00p 4636084
15/02/2024 99.00p 99.80p 98.80p 99.20p 1122753
14/02/2024 98.40p 99.70p 98.40p 99.00p 2891371
13/02/2024 99.20p 99.70p 97.90p 99.00p 1045130
12/02/2024 97.80p 99.40p 97.80p 98.50p 1308799
09/02/2024 98.00p 99.30p 97.20p 99.00p 751930
08/02/2024 98.00p 98.88p 98.00p 98.50p 745955
07/02/2024 98.00p 99.30p 98.00p 98.40p 1019640
06/02/2024 97.50p 98.90p 97.50p 98.00p 1084039
05/02/2024 96.70p 99.20p 96.70p 97.30p 762988
02/02/2024 97.30p 97.30p 96.50p 97.30p 2465677
01/02/2024 98.00p 99.60p 96.20p 97.00p 472922
31/01/2024 97.20p 98.36p 96.60p 97.00p 2020500
30/01/2024 99.00p 99.50p 97.10p 97.20p 490481
29/01/2024 97.50p 100.00p 97.50p 99.10p 308966
26/01/2024 98.20p 98.90p 97.33p 98.30p 202909
25/01/2024 97.40p 98.80p 97.00p 97.80p 528200
24/01/2024 97.60p 99.60p 96.80p 97.40p 287133
23/01/2024 98.10p 99.00p 97.63p 97.70p 758488
22/01/2024 97.80p 99.50p 97.60p 98.80p 1028612
19/01/2024 98.00p 99.50p 97.60p 97.60p 2294545
18/01/2024 97.60p 99.60p 97.60p 98.60p 1884523
17/01/2024 99.80p 101.00p 97.60p 97.80p 821995
16/01/2024 100.40p 101.20p 100.00p 100.00p 468509
15/01/2024 100.40p 101.00p 99.80p 100.40p 1662313
12/01/2024 101.80p 102.00p 100.20p 100.20p 2258135
11/01/2024 100.60p 101.60p 100.00p 100.20p 5680347
10/01/2024 100.80p 101.80p 100.15p 100.20p 3263992
09/01/2024 101.20p 102.04p 99.80p 100.40p 562418
08/01/2024 102.60p 103.40p 101.00p 101.00p 905557
05/01/2024 102.20p 103.40p 102.20p 103.20p 1026784
04/01/2024 103.00p 104.00p 102.00p 102.00p 812752
03/01/2024 102.80p 104.00p 102.80p 103.40p 648899
02/01/2024 101.40p 103.00p 101.40p 102.20p 1032311
29/12/2023 101.80p 102.40p 101.40p 101.60p 358943
28/12/2023 101.60p 102.60p 101.00p 101.80p 381661
27/12/2023 101.80p 102.60p 100.60p 101.80p 464257
22/12/2023 101.00p 102.00p 101.00p 102.00p 553173
21/12/2023 100.60p 102.00p 100.60p 101.40p 401926
20/12/2023 98.70p 102.00p 98.20p 102.00p 1560433
19/12/2023 97.40p 98.50p 97.40p 98.50p 1498174
18/12/2023 97.40p 98.40p 97.19p 98.00p 598157
15/12/2023 96.40p 99.40p 95.40p 97.60p 1303139
14/12/2023 96.40p 96.40p 94.60p 96.00p 735051
13/12/2023 95.80p 97.40p 94.76p 95.20p 795014
12/12/2023 96.70p 97.40p 95.60p 95.60p 944859
11/12/2023 96.90p 98.00p 95.70p 96.00p 599679
08/12/2023 96.60p 97.90p 96.50p 96.90p 749564
07/12/2023 96.40p 97.10p 96.30p 96.50p 639743
06/12/2023 97.70p 98.00p 96.30p 97.50p 755115
05/12/2023 96.60p 97.70p 95.58p 96.80p 338498
04/12/2023 97.70p 97.70p 96.75p 96.80p 416150
01/12/2023 96.80p 97.38p 96.48p 97.30p 822319
30/11/2023 97.10p 97.10p 96.00p 96.00p 530624

*Close Price adjusted for both dividends and splits