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
25/10/2016 106.25p 106.59p 105.75p 105.75p 181919
24/10/2016 107.25p 107.25p 105.00p 106.00p 124196
21/10/2016 106.00p 106.61p 105.00p 105.50p 223811
20/10/2016 106.00p 106.80p 105.50p 105.75p 235434
19/10/2016 105.75p 106.86p 105.50p 105.50p 204938
18/10/2016 106.50p 106.69p 105.50p 106.00p 270057
17/10/2016 106.00p 107.05p 105.00p 105.00p 337082
14/10/2016 106.50p 107.05p 105.70p 106.50p 185216
13/10/2016 106.50p 107.11p 105.56p 106.50p 335155
12/10/2016 106.50p 106.86p 105.75p 105.75p 145899
11/10/2016 106.25p 106.59p 105.75p 106.00p 306709
10/10/2016 103.75p 105.85p 103.25p 105.75p 642776
07/10/2016 102.00p 104.00p 101.28p 103.00p 274024
06/10/2016 102.25p 102.75p 102.00p 102.00p 637434
05/10/2016 102.00p 103.00p 102.00p 102.00p 230252
04/10/2016 103.00p 103.00p 102.00p 102.00p 708641
03/10/2016 103.50p 103.50p 102.02p 102.75p 287829
30/09/2016 102.00p 103.00p 101.79p 103.00p 278894
29/09/2016 102.50p 102.75p 101.79p 102.63p 595340
28/09/2016 103.00p 103.00p 102.00p 102.63p 379998
27/09/2016 102.75p 102.75p 102.00p 102.75p 206597
26/09/2016 102.00p 103.08p 101.78p 103.00p 731606
23/09/2016 102.00p 103.00p 102.00p 102.75p 544950
22/09/2016 102.00p 103.00p 102.00p 103.00p 191687
21/09/2016 102.50p 103.00p 102.00p 102.75p 266316
20/09/2016 102.25p 103.02p 102.00p 102.75p 160394
19/09/2016 103.00p 103.33p 101.50p 103.00p 910096
16/09/2016 102.25p 103.00p 102.25p 103.00p 325847
15/09/2016 102.00p 102.75p 102.00p 102.25p 331848
14/09/2016 102.00p 103.50p 102.00p 102.25p 280075
13/09/2016 103.00p 103.00p 102.00p 102.50p 281468
12/09/2016 103.00p 103.00p 102.00p 102.50p 429955
09/09/2016 103.25p 103.50p 102.00p 102.00p 527592
08/09/2016 102.75p 102.75p 101.78p 102.00p 290542
07/09/2016 102.00p 102.91p 102.00p 102.00p 154907
06/09/2016 102.25p 103.00p 102.00p 103.00p 155946
05/09/2016 102.00p 102.68p 101.50p 102.00p 177653
02/09/2016 102.50p 102.50p 100.25p 100.25p 256654
01/09/2016 103.00p 103.00p 102.00p 102.25p 121753
31/08/2016 103.00p 103.00p 102.01p 103.00p 328840
30/08/2016 102.25p 102.82p 102.01p 102.75p 166907
26/08/2016 102.00p 102.75p 101.50p 101.75p 250998
25/08/2016 101.50p 102.56p 101.25p 101.50p 152870
24/08/2016 103.25p 103.50p 102.75p 102.75p 98103
23/08/2016 103.25p 103.83p 103.00p 103.00p 144497
22/08/2016 103.50p 104.00p 103.00p 104.00p 106299
19/08/2016 103.75p 104.75p 103.75p 103.75p 147121
18/08/2016 103.75p 104.36p 102.75p 104.00p 141864
17/08/2016 104.00p 104.00p 103.12p 103.50p 114782
16/08/2016 104.50p 104.50p 103.00p 103.00p 219736
15/08/2016 104.50p 104.50p 102.00p 103.00p 253464
12/08/2016 103.75p 103.75p 103.00p 103.38p 169730
11/08/2016 103.75p 103.75p 102.25p 103.75p 188954
10/08/2016 103.75p 103.97p 102.25p 103.75p 134412
09/08/2016 103.75p 103.99p 102.65p 103.75p 102816
08/08/2016 104.00p 104.00p 102.50p 103.00p 87699
05/08/2016 104.25p 104.25p 102.50p 104.00p 222215
04/08/2016 102.75p 103.11p 102.50p 102.50p 208573
03/08/2016 103.00p 104.00p 102.75p 102.75p 91500
02/08/2016 103.75p 104.11p 102.75p 103.00p 199764
01/08/2016 103.50p 104.10p 102.50p 102.50p 190342
29/07/2016 103.50p 104.00p 102.50p 102.75p 185978
28/07/2016 102.50p 103.94p 102.50p 103.50p 86547
27/07/2016 103.00p 104.60p 102.75p 103.50p 388172
26/07/2016 103.00p 104.26p 102.73p 103.00p 105898
25/07/2016 102.25p 102.93p 102.25p 102.75p 71108
22/07/2016 102.75p 103.00p 102.25p 103.00p 41704
21/07/2016 102.00p 102.87p 101.93p 102.75p 147308
20/07/2016 101.00p 102.79p 101.00p 101.50p 153377
19/07/2016 101.25p 102.68p 100.92p 101.25p 63161
18/07/2016 100.50p 101.50p 100.50p 101.25p 54888
15/07/2016 101.00p 101.00p 100.00p 100.50p 27738
14/07/2016 101.00p 101.00p 100.00p 101.00p 102462
13/07/2016 100.25p 101.25p 99.22p 101.00p 77018
12/07/2016 98.75p 100.25p 98.50p 99.50p 161908
11/07/2016 100.00p 100.00p 99.13p 100.00p 29393
08/07/2016 100.00p 100.50p 98.00p 100.00p 130540
07/07/2016 98.50p 99.50p 97.50p 99.50p 110732
06/07/2016 97.00p 98.50p 96.25p 98.25p 67874
05/07/2016 97.25p 98.50p 97.25p 98.50p 55095
04/07/2016 98.50p 98.50p 98.49p 98.50p 14386
01/07/2016 97.00p 98.09p 97.00p 98.00p 43143
30/06/2016 97.00p 97.91p 96.53p 97.00p 129942
29/06/2016 97.25p 97.64p 95.07p 95.50p 180153
28/06/2016 92.25p 96.74p 91.75p 95.50p 185956
27/06/2016 94.25p 96.72p 92.25p 92.25p 75187
24/06/2016 93.00p 96.00p 89.00p 95.50p 114251
23/06/2016 97.00p 99.00p 97.00p 97.50p 122132
22/06/2016 96.50p 99.00p 96.50p 97.25p 172368
21/06/2016 98.00p 98.25p 96.50p 96.75p 68666
20/06/2016 96.50p 98.08p 96.50p 96.75p 104541
17/06/2016 97.00p 98.11p 94.00p 94.00p 255595
16/06/2016 97.50p 98.25p 97.00p 97.00p 71948
15/06/2016 98.00p 98.25p 97.00p 97.50p 134640
14/06/2016 98.00p 98.25p 97.05p 98.00p 204164
13/06/2016 98.25p 98.75p 97.50p 98.75p 134018
10/06/2016 98.50p 98.50p 97.75p 98.00p 88897
09/06/2016 97.75p 98.52p 97.50p 98.50p 113432
08/06/2016 98.00p 98.50p 97.87p 98.50p 42205
07/06/2016 98.50p 98.75p 97.75p 98.25p 54089
06/06/2016 97.50p 98.75p 97.50p 98.50p 69113
03/06/2016 98.75p 98.75p 98.00p 98.50p 111363
02/06/2016 98.25p 98.50p 97.54p 98.50p 64327
01/06/2016 97.75p 98.50p 97.75p 97.75p 1143882
31/05/2016 97.50p 98.50p 97.50p 98.50p 110419
27/05/2016 97.50p 98.50p 97.25p 98.50p 217997
26/05/2016 97.75p 97.99p 97.25p 97.75p 94480
25/05/2016 97.75p 98.00p 97.50p 97.50p 75239
24/05/2016 97.75p 98.69p 97.14p 97.75p 97726
23/05/2016 97.25p 97.93p 97.00p 97.62p 142122
20/05/2016 98.00p 99.00p 97.75p 98.00p 83012
19/05/2016 98.45p 98.55p 97.89p 98.50p 29025
18/05/2016 98.75p 99.37p 98.75p 98.75p 41894
17/05/2016 99.50p 99.66p 97.98p 98.87p 129132
16/05/2016 98.25p 99.25p 98.25p 99.25p 40523
13/05/2016 98.00p 99.50p 98.00p 99.50p 49359
12/05/2016 99.00p 99.37p 98.50p 98.50p 62344
11/05/2016 99.00p 100.75p 99.00p 99.00p 44077
10/05/2016 99.75p 100.75p 99.00p 100.75p 77274
09/05/2016 99.75p 100.69p 99.75p 100.13p 28897
06/05/2016 99.75p 100.33p 99.00p 99.87p 98854
05/05/2016 100.50p 100.75p 99.75p 100.50p 167611
04/05/2016 99.75p 100.75p 99.75p 100.25p 160016
03/05/2016 100.00p 100.75p 99.55p 100.50p 170544
29/04/2016 100.00p 100.25p 99.55p 99.75p 150540
28/04/2016 99.50p 100.50p 99.25p 99.25p 92082
27/04/2016 99.50p 100.25p 99.50p 99.50p 89894
26/04/2016 100.25p 100.25p 99.28p 100.25p 122204
25/04/2016 99.50p 100.50p 99.50p 100.00p 107067
22/04/2016 100.50p 100.88p 100.00p 100.00p 218818
21/04/2016 100.25p 101.25p 99.75p 99.87p 533863
20/04/2016 101.75p 101.75p 100.50p 101.50p 501404
19/04/2016 102.00p 102.00p 100.75p 101.37p 86137
18/04/2016 100.75p 101.75p 100.50p 100.75p 80667
15/04/2016 101.25p 102.02p 101.00p 101.37p 203635
14/04/2016 101.50p 101.86p 100.75p 101.37p 88668
13/04/2016 102.00p 102.10p 101.30p 101.50p 132829
12/04/2016 102.25p 102.25p 101.76p 102.00p 137441
11/04/2016 101.75p 102.50p 101.75p 101.75p 137648
08/04/2016 102.50p 102.75p 101.25p 102.13p 421749
07/04/2016 102.25p 102.50p 101.00p 102.00p 144802
06/04/2016 101.25p 102.00p 100.00p 101.00p 285566
05/04/2016 100.90p 101.00p 99.00p 100.50p 80587
04/04/2016 99.00p 100.90p 99.00p 99.00p 89613
01/04/2016 99.00p 100.60p 99.00p 99.00p 109782
31/03/2016 99.00p 100.36p 98.46p 99.25p 193387
30/03/2016 99.75p 100.50p 98.50p 100.50p 101473
29/03/2016 98.50p 100.00p 98.22p 99.25p 125429
24/03/2016 98.50p 99.84p 98.00p 98.50p 219239
23/03/2016 98.50p 99.42p 98.00p 98.00p 103905
22/03/2016 98.50p 99.78p 98.00p 98.00p 111361
21/03/2016 99.50p 100.00p 99.50p 99.50p 49572
18/03/2016 99.50p 99.61p 98.51p 99.50p 53889
17/03/2016 100.25p 100.25p 99.00p 99.25p 84989
16/03/2016 99.75p 99.75p 98.76p 99.75p 47372
15/03/2016 99.75p 99.75p 98.76p 99.50p 68822
14/03/2016 99.25p 100.50p 98.47p 99.25p 117769
11/03/2016 100.00p 100.67p 99.91p 100.00p 171319
10/03/2016 100.50p 100.75p 99.25p 100.75p 104306
09/03/2016 99.75p 100.50p 99.50p 100.50p 131286
08/03/2016 100.00p 100.50p 99.50p 100.50p 126490
07/03/2016 97.25p 100.00p 96.66p 100.00p 207282
04/03/2016 97.00p 97.45p 96.65p 97.25p 94812
03/03/2016 95.50p 97.00p 95.25p 96.75p 163837
02/03/2016 96.00p 96.03p 95.00p 95.25p 123542
01/03/2016 95.50p 95.75p 94.83p 95.38p 45686
29/02/2016 93.75p 95.52p 93.75p 95.50p 126576
26/02/2016 94.00p 95.50p 94.00p 95.25p 128964
25/02/2016 94.50p 95.55p 94.09p 94.75p 209357
24/02/2016 96.00p 96.02p 94.30p 94.75p 122922
23/02/2016 94.00p 95.50p 94.00p 95.00p 139538
22/02/2016 95.26p 95.26p 94.00p 95.00p 33512
19/02/2016 95.00p 96.00p 94.02p 94.88p 112370
18/02/2016 95.50p 96.25p 94.50p 95.00p 176382
17/02/2016 96.25p 97.50p 95.50p 95.50p 88228
16/02/2016 96.25p 97.28p 95.94p 96.38p 96579
15/02/2016 97.75p 97.75p 95.75p 95.75p 177479
12/02/2016 97.75p 97.75p 96.18p 96.25p 112477
11/02/2016 96.03p 97.29p 96.03p 96.75p 62015
10/02/2016 97.00p 97.00p 96.00p 96.75p 44267
09/02/2016 97.00p 97.50p 96.00p 96.00p 143098
08/02/2016 96.50p 97.50p 96.50p 96.50p 48135
05/02/2016 96.50p 98.00p 96.42p 96.50p 111556
04/02/2016 96.75p 97.33p 96.50p 96.50p 152114
03/02/2016 98.00p 98.00p 96.50p 96.75p 75322
02/02/2016 98.00p 98.25p 96.50p 96.75p 72008
01/02/2016 97.00p 97.63p 96.50p 96.50p 191112
29/01/2016 97.00p 98.00p 97.00p 97.00p 96397
28/01/2016 98.00p 98.00p 97.00p 97.00p 120125
27/01/2016 97.75p 98.55p 97.25p 97.50p 127182
26/01/2016 98.50p 98.50p 97.75p 97.75p 68455
25/01/2016 98.00p 98.71p 97.75p 98.25p 358001
22/01/2016 98.50p 98.73p 98.00p 98.25p 180277
21/01/2016 97.50p 98.23p 97.50p 97.50p 88601
20/01/2016 99.25p 100.56p 97.50p 97.50p 262800
19/01/2016 99.75p 101.00p 99.25p 99.25p 99129
18/01/2016 101.25p 101.25p 99.25p 99.50p 391617
15/01/2016 103.00p 103.00p 101.25p 101.63p 124405
14/01/2016 102.50p 102.99p 102.00p 102.00p 38100
13/01/2016 102.50p 103.00p 102.00p 102.50p 84247

*Close Price adjusted for both dividends and splits