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
12/01/2016 103.25p 103.25p 102.00p 102.00p 152556
11/01/2016 102.25p 103.25p 102.00p 103.25p 41707
08/01/2016 103.50p 103.50p 102.14p 103.25p 53353
07/01/2016 103.75p 103.75p 102.18p 103.50p 55008
06/01/2016 103.50p 103.59p 102.81p 103.25p 36264
05/01/2016 102.50p 103.75p 102.50p 103.50p 72491
04/01/2016 103.75p 103.85p 102.63p 103.75p 45119
31/12/2015 102.25p 103.74p 102.25p 103.00p 3702
30/12/2015 103.00p 103.76p 102.50p 102.50p 79550
29/12/2015 102.25p 102.99p 102.25p 102.25p 11147
24/12/2015 102.25p 103.00p 102.00p 102.00p 132586
23/12/2015 102.00p 102.75p 102.00p 102.00p 132682
22/12/2015 102.00p 102.75p 101.75p 102.50p 202483
21/12/2015 102.50p 102.80p 101.77p 101.87p 111026
18/12/2015 102.50p 102.52p 101.50p 102.50p 68019
17/12/2015 102.00p 102.50p 101.25p 101.50p 111791
16/12/2015 101.00p 102.25p 101.00p 102.25p 140973
15/12/2015 100.75p 100.99p 100.15p 100.50p 393842
14/12/2015 101.00p 101.48p 99.50p 100.63p 215994
11/12/2015 101.50p 101.50p 100.50p 100.50p 81443
10/12/2015 101.50p 101.50p 100.75p 101.00p 68600
09/12/2015 99.25p 101.55p 98.50p 100.87p 313762
08/12/2015 101.50p 102.50p 97.25p 98.87p 430267
07/12/2015 101.00p 101.50p 100.75p 100.75p 96497
04/12/2015 101.25p 102.25p 101.00p 101.50p 176988
03/12/2015 102.50p 102.62p 101.44p 101.75p 142208
02/12/2015 103.00p 103.00p 102.26p 102.50p 63746
01/12/2015 102.69p 103.00p 102.26p 102.50p 77590
30/11/2015 102.73p 102.87p 102.26p 102.37p 47009
27/11/2015 102.75p 103.00p 102.00p 102.50p 108003
26/11/2015 102.75p 102.75p 101.75p 102.37p 150290
25/11/2015 105.00p 105.50p 105.00p 105.00p 293042
24/11/2015 105.00p 105.56p 105.00p 105.00p 214201
23/11/2015 105.75p 105.75p 105.04p 105.25p 206531
20/11/2015 106.00p 106.00p 105.00p 105.75p 222154
19/11/2015 106.25p 106.25p 105.75p 106.25p 125414
18/11/2015 106.00p 106.50p 105.75p 106.50p 35965
17/11/2015 106.00p 106.50p 105.78p 106.00p 78383
16/11/2015 105.75p 106.50p 105.75p 105.75p 129786
13/11/2015 105.75p 106.12p 105.75p 105.75p 19974
12/11/2015 106.00p 106.75p 105.75p 105.75p 73960
11/11/2015 106.00p 106.66p 106.00p 106.00p 61771
10/11/2015 106.25p 106.91p 106.00p 106.75p 91371
09/11/2015 106.50p 107.00p 106.50p 107.00p 41401
06/11/2015 106.92p 106.92p 106.26p 106.75p 23044
05/11/2015 106.50p 107.00p 106.50p 106.50p 42297
04/11/2015 106.25p 106.94p 106.25p 106.50p 43593
03/11/2015 106.75p 107.10p 106.75p 106.75p 29048
02/11/2015 107.00p 107.11p 106.46p 106.75p 82862
30/10/2015 106.50p 107.05p 106.50p 107.00p 56235
29/10/2015 107.25p 107.25p 106.58p 107.00p 58715
28/10/2015 107.25p 107.25p 106.66p 107.25p 114752
27/10/2015 106.75p 107.23p 106.75p 106.75p 85339
26/10/2015 107.25p 107.25p 106.61p 107.00p 220161
23/10/2015 106.25p 107.20p 106.25p 106.25p 95012
22/10/2015 106.00p 106.67p 106.00p 106.00p 66168
21/10/2015 106.25p 106.94p 106.00p 106.00p 99487
20/10/2015 106.75p 107.00p 106.44p 107.00p 160404
19/10/2015 107.25p 107.25p 106.77p 107.25p 61376
16/10/2015 107.00p 107.25p 106.77p 107.25p 50607
15/10/2015 106.75p 107.00p 106.29p 107.00p 76205
14/10/2015 107.00p 107.00p 106.00p 106.75p 82617
13/10/2015 106.75p 107.00p 105.90p 107.00p 91002
12/10/2015 107.25p 107.25p 106.25p 106.75p 107120
09/10/2015 106.75p 107.25p 106.75p 107.00p 160475
08/10/2015 107.00p 107.00p 105.75p 106.75p 134646
07/10/2015 107.00p 107.12p 106.00p 107.00p 94786
06/10/2015 106.50p 107.25p 106.25p 106.50p 103575
05/10/2015 106.50p 107.50p 106.50p 106.50p 91375
02/10/2015 107.00p 107.00p 106.60p 107.00p 122607
01/10/2015 107.00p 107.51p 106.25p 107.00p 123782
30/09/2015 107.00p 107.37p 105.75p 106.75p 241732
29/09/2015 106.50p 107.00p 106.50p 107.00p 50943
28/09/2015 107.00p 107.06p 106.41p 107.00p 84753
25/09/2015 106.50p 107.51p 106.50p 106.88p 120704
24/09/2015 106.50p 107.25p 106.50p 107.25p 37075
23/09/2015 107.25p 107.25p 106.50p 107.25p 51083
22/09/2015 107.00p 107.18p 106.50p 106.75p 49578
21/09/2015 107.00p 107.15p 106.25p 107.00p 147475
18/09/2015 106.25p 107.25p 106.25p 106.50p 54896
17/09/2015 106.25p 107.34p 106.25p 106.50p 67501
16/09/2015 106.25p 107.06p 106.15p 106.75p 25570
15/09/2015 106.00p 106.83p 106.00p 106.50p 28357
14/09/2015 107.00p 107.00p 106.15p 107.00p 38337
11/09/2015 107.25p 107.25p 106.00p 107.00p 55481
10/09/2015 106.50p 107.33p 106.26p 106.50p 116342
09/09/2015 107.25p 107.50p 107.00p 107.00p 54465
08/09/2015 106.50p 107.27p 106.25p 106.75p 124432
07/09/2015 106.50p 107.00p 106.50p 106.50p 42925
04/09/2015 107.00p 107.25p 106.50p 106.88p 73490
03/09/2015 106.25p 107.25p 106.25p 106.50p 59043
02/09/2015 106.25p 106.99p 105.75p 106.25p 165661
01/09/2015 106.00p 106.75p 105.75p 105.75p 25997
28/08/2015 106.00p 106.24p 105.76p 106.00p 72976
27/08/2015 105.75p 107.28p 105.75p 106.00p 75380
26/08/2015 106.00p 107.50p 105.76p 106.75p 264128
25/08/2015 106.00p 106.75p 106.00p 106.75p 130787
24/08/2015 106.00p 107.50p 105.88p 106.00p 1060463
21/08/2015 106.00p 106.55p 105.94p 106.38p 260255
20/08/2015 106.25p 106.63p 105.75p 105.88p 320057
19/08/2015 105.75p 106.63p 105.75p 106.38p 78707
18/08/2015 106.25p 106.42p 105.75p 106.25p 187087
17/08/2015 106.00p 106.67p 105.88p 105.88p 95151
14/08/2015 106.00p 106.11p 105.75p 105.75p 106388
13/08/2015 105.25p 106.24p 105.25p 106.00p 199327
12/08/2015 105.50p 106.05p 105.50p 106.00p 185594
11/08/2015 106.25p 106.25p 105.50p 105.75p 87242
10/08/2015 105.75p 106.00p 105.38p 106.00p 26814
07/08/2015 105.25p 105.75p 105.05p 105.25p 119951
06/08/2015 105.75p 105.87p 105.44p 105.75p 96251
05/08/2015 105.50p 105.75p 105.25p 105.50p 173480
04/08/2015 105.25p 105.75p 105.00p 105.50p 116112
03/08/2015 105.75p 105.75p 105.00p 105.75p 107125
31/07/2015 105.50p 105.67p 105.38p 105.38p 65123
30/07/2015 105.25p 105.44p 105.09p 105.38p 147514
29/07/2015 105.00p 105.33p 104.75p 104.75p 93970
28/07/2015 105.25p 105.25p 104.45p 104.75p 212688
27/07/2015 105.00p 105.01p 104.00p 104.75p 144412
24/07/2015 105.00p 105.11p 104.00p 104.75p 62997
23/07/2015 105.75p 105.75p 103.50p 103.50p 1017349
22/07/2015 105.00p 106.00p 104.88p 105.50p 619743
21/07/2015 105.00p 105.25p 104.55p 105.00p 836399
20/07/2015 104.50p 105.00p 103.42p 104.75p 588658
17/07/2015 104.50p 104.50p 103.75p 104.00p 133130
16/07/2015 104.75p 104.75p 103.19p 104.00p 184779
15/07/2015 104.00p 104.50p 101.00p 103.75p 2102726
14/07/2015 104.50p 104.55p 104.00p 104.50p 154972
13/07/2015 104.50p 104.62p 104.12p 104.50p 197670
10/07/2015 103.50p 104.50p 103.00p 104.50p 943005
09/07/2015 104.50p 104.51p 102.75p 103.25p 308887
08/07/2015 105.00p 105.50p 104.50p 105.00p 139705
07/07/2015 105.50p 105.52p 104.50p 104.50p 91542
06/07/2015 104.75p 105.02p 104.50p 104.50p 55867
03/07/2015 105.00p 105.71p 104.51p 105.00p 91803
02/07/2015 105.25p 105.75p 105.25p 105.62p 76772
01/07/2015 105.75p 106.10p 105.00p 105.00p 84901
30/06/2015 106.25p 106.25p 105.00p 105.00p 78018
29/06/2015 105.65p 105.76p 105.62p 105.62p 53347
26/06/2015 106.50p 106.50p 105.89p 106.50p 63026
25/06/2015 106.46p 106.46p 105.75p 105.75p 41101
24/06/2015 106.45p 106.46p 106.18p 106.25p 88823
23/06/2015 106.25p 106.38p 105.99p 106.38p 163651
22/06/2015 106.00p 106.25p 106.00p 106.25p 40504
19/06/2015 106.00p 106.00p 105.50p 106.00p 202483
18/06/2015 105.75p 106.00p 105.03p 106.00p 286195
17/06/2015 105.75p 105.75p 105.63p 105.75p 144384
16/06/2015 105.75p 105.75p 105.50p 105.62p 173981
15/06/2015 105.50p 105.75p 104.75p 105.75p 135716
12/06/2015 105.50p 105.50p 104.00p 105.00p 61888
11/06/2015 105.50p 105.50p 104.00p 104.00p 70658
10/06/2015 105.50p 105.50p 104.50p 105.25p 76201
09/06/2015 105.50p 105.50p 104.94p 105.50p 39124
08/06/2015 105.25p 105.50p 104.69p 105.50p 120970
05/06/2015 104.00p 105.50p 104.00p 105.50p 143152
04/06/2015 104.50p 105.00p 104.49p 104.50p 75424
03/06/2015 105.63p 105.64p 104.50p 105.50p 58049
02/06/2015 104.75p 105.59p 104.50p 104.50p 27324
01/06/2015 104.50p 105.62p 104.50p 104.50p 48685
29/05/2015 106.00p 106.00p 105.62p 105.62p 20981
28/05/2015 105.87p 106.00p 105.51p 105.75p 57766
27/05/2015 105.50p 106.00p 105.50p 106.00p 95424
26/05/2015 105.87p 105.99p 105.25p 105.50p 57946
22/05/2015 105.50p 105.75p 105.18p 105.25p 42029
21/05/2015 105.25p 105.50p 104.76p 105.12p 50580
20/05/2015 105.00p 105.39p 104.65p 104.88p 55789
19/05/2015 105.75p 105.75p 105.25p 105.38p 56010
18/05/2015 105.00p 105.75p 105.00p 105.75p 64127
15/05/2015 105.00p 105.44p 105.00p 105.00p 71172
14/05/2015 106.00p 106.00p 104.75p 105.00p 82766
13/05/2015 108.00p 108.49p 108.00p 108.00p 72754
12/05/2015 108.12p 108.50p 108.10p 108.25p 91704
11/05/2015 108.50p 108.50p 107.99p 108.50p 50279
08/05/2015 108.50p 108.50p 107.76p 108.12p 48155
07/05/2015 108.50p 108.50p 107.50p 107.50p 21737
06/05/2015 108.25p 108.25p 107.50p 107.50p 3284
05/05/2015 107.75p 108.12p 107.50p 107.50p 52192
01/05/2015 107.75p 108.12p 107.50p 107.50p 64680
30/04/2015 107.50p 108.25p 107.50p 107.75p 97490
29/04/2015 107.50p 108.25p 107.50p 108.00p 96197
28/04/2015 107.50p 108.50p 107.50p 107.50p 90920
27/04/2015 108.50p 108.61p 107.51p 108.50p 109416
24/04/2015 107.50p 108.24p 107.50p 107.50p 59799
23/04/2015 107.50p 108.25p 107.50p 107.50p 41167
22/04/2015 107.75p 108.37p 107.75p 107.75p 78842
21/04/2015 108.25p 108.30p 107.50p 107.50p 33722
20/04/2015 108.50p 108.92p 108.00p 108.00p 83161
17/04/2015 108.88p 108.92p 108.75p 108.75p 67217
16/04/2015 108.25p 108.88p 108.25p 108.25p 78300
15/04/2015 108.25p 109.00p 108.25p 108.25p 56488
14/04/2015 108.99p 108.99p 108.50p 108.62p 34916
13/04/2015 108.50p 108.81p 108.50p 108.62p 52172
10/04/2015 108.25p 108.81p 108.25p 108.25p 56528
09/04/2015 108.25p 108.81p 108.25p 108.25p 68728
08/04/2015 108.75p 108.81p 108.50p 108.50p 109639
07/04/2015 108.25p 108.81p 108.25p 108.25p 42079
02/04/2015 108.75p 108.81p 108.25p 108.25p 57379
01/04/2015 108.75p 109.00p 108.25p 108.25p 108125
31/03/2015 109.00p 109.50p 109.00p 109.50p 117553
30/03/2015 109.25p 109.25p 109.00p 109.12p 60390
27/03/2015 109.00p 109.25p 108.66p 109.25p 150704

*Close Price adjusted for both dividends and splits