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
29/11/2023 96.70p 96.90p 96.10p 96.60p 827665
28/11/2023 96.60p 97.10p 96.00p 96.60p 768782
27/11/2023 96.60p 96.60p 94.30p 95.50p 845850
24/11/2023 97.10p 97.10p 95.80p 96.40p 457246
23/11/2023 96.00p 97.00p 95.72p 96.80p 530731
22/11/2023 97.00p 97.10p 95.50p 96.50p 561102
21/11/2023 96.20p 96.90p 95.73p 96.00p 866134
20/11/2023 95.40p 96.90p 94.89p 96.40p 779187
17/11/2023 95.70p 96.30p 94.19p 94.80p 803796
16/11/2023 96.00p 96.30p 94.00p 94.50p 638160
15/11/2023 92.80p 96.40p 92.80p 95.80p 1399960
14/11/2023 91.30p 92.60p 89.63p 92.60p 805542
13/11/2023 90.90p 91.70p 89.70p 90.80p 932818
10/11/2023 90.70p 91.40p 90.20p 91.20p 2986782
09/11/2023 90.20p 91.40p 89.90p 91.30p 1455975
08/11/2023 88.40p 90.70p 88.40p 90.70p 912487
07/11/2023 88.80p 89.80p 87.70p 89.20p 683818
06/11/2023 87.20p 88.50p 87.02p 88.40p 673813
03/11/2023 85.10p 88.00p 85.10p 87.20p 543510
02/11/2023 84.40p 86.20p 83.70p 85.70p 2522720
01/11/2023 86.10p 87.10p 83.46p 84.00p 1582782
31/10/2023 87.60p 89.00p 86.10p 86.10p 2090253
30/10/2023 89.00p 90.00p 87.50p 87.50p 1407395
27/10/2023 88.60p 90.30p 88.60p 89.90p 588174
26/10/2023 88.60p 90.10p 88.60p 88.60p 1051172
25/10/2023 89.40p 90.20p 88.60p 88.70p 711576
24/10/2023 91.50p 92.90p 89.10p 89.40p 2094523
23/10/2023 92.00p 92.90p 91.40p 91.50p 847910
20/10/2023 93.00p 93.90p 91.90p 91.90p 1919731
19/10/2023 93.20p 94.40p 93.00p 93.00p 577788
18/10/2023 94.00p 95.10p 93.00p 93.00p 831576
17/10/2023 95.30p 95.90p 94.00p 94.00p 904042
16/10/2023 94.90p 95.80p 94.80p 95.20p 734891
13/10/2023 95.20p 95.90p 94.80p 94.80p 695767
12/10/2023 95.50p 96.70p 95.20p 95.40p 1126905
11/10/2023 96.80p 97.30p 95.70p 95.80p 609672
10/10/2023 97.20p 98.20p 96.80p 96.80p 1984718
09/10/2023 98.00p 98.60p 96.70p 96.70p 936194
06/10/2023 98.00p 98.58p 97.71p 97.90p 4016279
05/10/2023 98.40p 98.40p 97.95p 98.40p 621307
04/10/2023 99.00p 99.00p 97.80p 98.00p 1942541
03/10/2023 98.50p 99.00p 98.40p 98.50p 715588
02/10/2023 98.50p 99.00p 98.50p 98.60p 1583558
29/09/2023 98.50p 99.00p 98.33p 98.80p 1185276
28/09/2023 97.90p 98.90p 97.85p 98.90p 623406
27/09/2023 98.00p 98.90p 97.20p 97.80p 920989
26/09/2023 98.40p 98.40p 97.35p 98.30p 1215345
25/09/2023 97.70p 98.30p 97.10p 97.40p 858511
22/09/2023 98.10p 98.40p 96.60p 97.70p 2505528
21/09/2023 95.40p 98.00p 95.40p 97.80p 1891046
20/09/2023 97.10p 97.30p 96.00p 96.50p 758826
19/09/2023 94.80p 96.80p 94.80p 95.20p 369515
18/09/2023 95.80p 97.40p 94.80p 95.00p 1070510
15/09/2023 96.70p 98.00p 95.50p 95.50p 1258942
14/09/2023 95.10p 97.20p 95.06p 97.20p 966272
13/09/2023 96.00p 96.90p 95.10p 95.10p 855887
12/09/2023 96.80p 96.80p 96.00p 96.00p 724576
11/09/2023 96.60p 97.00p 96.40p 96.40p 489938
08/09/2023 96.60p 97.00p 96.60p 96.60p 201789
07/09/2023 97.10p 97.50p 96.60p 96.60p 736280
06/09/2023 97.40p 97.60p 97.10p 97.30p 440796
05/09/2023 97.70p 98.00p 97.20p 97.30p 961855
04/09/2023 98.00p 98.20p 97.40p 98.00p 1155152
01/09/2023 98.40p 98.40p 97.50p 98.00p 436498
31/08/2023 97.00p 98.40p 96.20p 98.40p 1316940
30/08/2023 97.60p 98.20p 97.50p 98.20p 699196
29/08/2023 98.00p 99.00p 96.34p 97.60p 1115136
25/08/2023 98.10p 98.20p 96.72p 97.60p 2177601
24/08/2023 98.10p 98.20p 97.60p 97.70p 857031
23/08/2023 97.00p 98.20p 95.70p 98.20p 1496536
22/08/2023 96.00p 97.50p 95.80p 96.50p 1084004
21/08/2023 97.00p 98.30p 96.10p 96.10p 908419
18/08/2023 98.60p 99.20p 96.90p 97.70p 1001617
17/08/2023 98.20p 99.40p 98.00p 98.00p 1049740
16/08/2023 98.30p 99.00p 98.00p 98.20p 1076699
15/08/2023 101.00p 101.20p 98.01p 98.30p 1779979
14/08/2023 101.80p 102.43p 101.00p 101.00p 1404719
11/08/2023 102.80p 103.16p 101.80p 101.80p 889466
10/08/2023 104.00p 104.00p 102.60p 102.60p 740177
09/08/2023 104.00p 104.60p 103.08p 103.60p 1050209
08/08/2023 104.40p 105.00p 103.60p 103.60p 927421
07/08/2023 104.60p 105.20p 104.20p 104.20p 638841
04/08/2023 104.60p 105.20p 104.20p 105.20p 356558
03/08/2023 104.20p 105.00p 103.80p 104.00p 828043
02/08/2023 105.00p 105.60p 102.54p 104.20p 610495
01/08/2023 105.40p 106.00p 104.80p 105.00p 737031
31/07/2023 105.40p 106.00p 105.20p 105.40p 503534
28/07/2023 105.80p 106.20p 105.20p 105.40p 475825
27/07/2023 107.20p 107.40p 105.40p 105.60p 648398
26/07/2023 106.60p 107.40p 106.40p 106.60p 313156
25/07/2023 107.60p 108.00p 106.20p 106.20p 476037
24/07/2023 107.40p 108.00p 106.49p 107.60p 1218995
21/07/2023 107.60p 107.60p 106.28p 106.80p 535357
20/07/2023 107.00p 107.60p 106.41p 107.20p 1500350
19/07/2023 105.00p 109.20p 105.00p 107.00p 1254610
18/07/2023 104.80p 105.60p 104.60p 104.60p 968895
17/07/2023 106.00p 106.00p 104.80p 104.80p 739928
14/07/2023 105.40p 106.00p 105.00p 105.40p 1811966
13/07/2023 105.60p 106.00p 105.00p 105.20p 1268732
12/07/2023 104.20p 105.60p 104.20p 105.00p 783072
11/07/2023 105.00p 105.20p 104.25p 104.60p 765634
10/07/2023 105.40p 105.40p 104.20p 104.40p 714927
07/07/2023 103.60p 105.26p 103.60p 104.60p 667545
06/07/2023 105.40p 106.00p 103.60p 103.60p 1626614
05/07/2023 105.40p 106.00p 105.40p 105.60p 539761
04/07/2023 106.00p 106.40p 105.24p 105.40p 822997
03/07/2023 106.20p 107.20p 105.60p 106.00p 1469252
30/06/2023 106.60p 106.80p 105.40p 106.00p 1869607
29/06/2023 107.60p 108.40p 106.40p 106.40p 737817
28/06/2023 106.80p 108.20p 106.33p 107.60p 878308
27/06/2023 106.80p 107.60p 105.25p 106.20p 2085001
26/06/2023 109.40p 110.00p 104.73p 105.40p 1868394
23/06/2023 109.60p 110.40p 109.40p 109.40p 881657
22/06/2023 111.00p 112.20p 109.60p 110.00p 874045
21/06/2023 111.00p 112.00p 110.40p 111.00p 1228295
20/06/2023 112.00p 112.25p 111.00p 111.00p 760515
19/06/2023 113.40p 113.40p 110.40p 112.00p 994073
16/06/2023 113.60p 114.40p 112.60p 113.00p 1898078
15/06/2023 116.60p 116.60p 113.70p 114.00p 649535
14/06/2023 117.20p 117.40p 116.20p 116.20p 4201635
13/06/2023 117.00p 117.40p 116.22p 117.00p 1482686
12/06/2023 116.00p 117.40p 115.00p 117.00p 1510719
09/06/2023 115.60p 116.40p 115.00p 116.00p 533428
08/06/2023 116.00p 116.53p 115.60p 116.00p 412306
07/06/2023 117.00p 117.40p 116.00p 116.00p 715794
06/06/2023 116.00p 117.80p 115.60p 117.40p 510531
05/06/2023 117.80p 118.00p 116.78p 117.00p 497956
02/06/2023 118.00p 118.00p 116.80p 117.60p 351209
01/06/2023 118.20p 118.20p 116.72p 116.80p 1537822
31/05/2023 117.00p 118.20p 116.40p 117.80p 728286
30/05/2023 116.40p 117.60p 116.21p 117.00p 761806
26/05/2023 120.40p 120.40p 115.60p 116.20p 1562076
25/05/2023 120.60p 120.80p 119.80p 119.80p 870703
24/05/2023 120.40p 120.60p 119.00p 120.20p 812210
23/05/2023 121.00p 121.40p 120.00p 120.60p 600733
22/05/2023 120.60p 121.60p 120.39p 120.80p 812280
19/05/2023 121.20p 121.62p 119.60p 121.20p 680865
18/05/2023 120.80p 121.60p 120.00p 121.00p 1006402
17/05/2023 119.60p 121.61p 118.60p 121.60p 550754
16/05/2023 121.00p 121.20p 120.00p 120.80p 747435
15/05/2023 122.00p 122.00p 120.62p 121.00p 408770
12/05/2023 121.80p 121.85p 120.20p 121.00p 644112
11/05/2023 121.00p 122.00p 120.40p 122.00p 1547056
10/05/2023 121.00p 121.20p 120.40p 120.40p 784190
09/05/2023 121.00p 121.40p 120.60p 121.00p 829124
05/05/2023 121.00p 121.00p 120.40p 121.00p 1024770
04/05/2023 121.00p 121.60p 120.40p 121.00p 746674
03/05/2023 121.00p 121.80p 119.49p 121.00p 1804957
02/05/2023 121.00p 121.60p 120.80p 120.80p 644076
28/04/2023 121.20p 121.60p 121.00p 121.40p 450195
27/04/2023 121.00p 122.00p 120.20p 122.00p 1083323
26/04/2023 120.40p 120.78p 119.60p 120.40p 821814
25/04/2023 119.60p 120.60p 119.60p 120.00p 1105187
24/04/2023 119.80p 121.20p 119.40p 120.40p 515485
21/04/2023 118.80p 120.80p 118.80p 120.80p 749905
20/04/2023 119.60p 120.60p 118.96p 119.80p 557088
19/04/2023 118.00p 119.80p 118.00p 119.80p 646070
18/04/2023 119.40p 119.50p 118.00p 118.60p 633095
17/04/2023 121.80p 121.80p 118.60p 118.60p 535863
14/04/2023 121.80p 122.60p 120.40p 121.60p 649251
13/04/2023 121.60p 122.40p 120.12p 122.00p 890139
12/04/2023 122.00p 122.40p 121.00p 122.40p 1334772
11/04/2023 121.80p 122.80p 121.00p 122.00p 1073908
06/04/2023 120.20p 121.60p 120.00p 121.60p 1143301
05/04/2023 121.20p 121.20p 120.00p 120.80p 1031805
04/04/2023 119.60p 121.20p 119.00p 121.20p 644704
03/04/2023 119.60p 119.80p 118.40p 119.80p 720806
31/03/2023 118.60p 119.60p 118.40p 119.60p 1628698
30/03/2023 116.60p 118.69p 116.60p 118.60p 1239500
29/03/2023 117.80p 118.00p 116.20p 116.40p 960553
28/03/2023 118.60p 119.00p 116.40p 117.20p 1046952
27/03/2023 118.60p 119.00p 116.80p 118.60p 883512
24/03/2023 119.00p 119.19p 118.00p 118.40p 621982
23/03/2023 118.60p 119.60p 118.60p 118.60p 502477
22/03/2023 119.80p 119.80p 118.40p 118.80p 679029
21/03/2023 119.40p 119.87p 118.20p 119.80p 625268
20/03/2023 117.00p 119.20p 116.20p 119.20p 809101
17/03/2023 117.00p 117.60p 116.60p 117.60p 1461723
16/03/2023 116.80p 117.30p 116.06p 117.20p 1075539
15/03/2023 116.20p 117.40p 115.00p 115.80p 1356608
14/03/2023 115.40p 117.00p 114.68p 116.20p 771235
13/03/2023 116.20p 116.20p 114.60p 114.60p 1134482
10/03/2023 115.00p 116.00p 113.72p 115.40p 1191655
09/03/2023 116.80p 117.32p 115.00p 115.60p 1097581
08/03/2023 117.80p 118.44p 116.80p 117.80p 1060388
07/03/2023 117.00p 119.60p 116.60p 119.60p 855278
06/03/2023 116.40p 117.20p 116.20p 117.00p 786562
03/03/2023 117.00p 117.00p 116.20p 116.40p 555247
02/03/2023 117.40p 118.00p 116.20p 116.20p 553127
01/03/2023 117.00p 117.80p 116.60p 117.60p 1467344
28/02/2023 116.40p 117.20p 116.40p 117.00p 809966
27/02/2023 116.80p 117.20p 116.00p 116.80p 738796
24/02/2023 117.40p 117.80p 116.40p 116.40p 802780
23/02/2023 118.20p 118.60p 117.60p 117.60p 753168
22/02/2023 118.20p 119.59p 117.60p 118.00p 939544
21/02/2023 120.40p 121.00p 118.80p 118.80p 865511
20/02/2023 120.00p 121.00p 119.40p 120.00p 434070
17/02/2023 120.00p 121.00p 119.00p 121.00p 1082085
16/02/2023 120.40p 121.20p 120.00p 120.60p 838474
15/02/2023 121.00p 121.00p 120.20p 120.20p 545529

*Close Price adjusted for both dividends and splits