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
26/03/2015 108.50p 108.92p 108.33p 108.50p 146925
25/03/2015 108.75p 109.00p 108.75p 108.75p 93412
24/03/2015 108.25p 108.75p 108.25p 108.25p 62346
23/03/2015 108.75p 108.86p 108.25p 108.25p 53896
20/03/2015 108.00p 108.66p 108.00p 108.00p 34163
19/03/2015 108.25p 108.74p 108.25p 108.38p 27157
18/03/2015 108.55p 108.62p 108.38p 108.38p 101756
17/03/2015 108.25p 108.55p 108.25p 108.50p 12270
16/03/2015 108.00p 108.49p 108.00p 108.25p 237797
13/03/2015 108.25p 108.44p 108.00p 108.25p 151002
12/03/2015 108.00p 108.49p 108.00p 108.12p 31262
11/03/2015 108.25p 108.50p 108.16p 108.25p 64882
10/03/2015 108.25p 108.50p 108.20p 108.25p 118084
09/03/2015 108.25p 108.45p 108.00p 108.25p 66676
06/03/2015 108.25p 108.50p 108.00p 108.00p 122928
05/03/2015 108.00p 108.25p 107.97p 108.25p 72805
04/03/2015 107.98p 107.98p 107.25p 107.62p 51381
03/03/2015 107.75p 108.00p 107.25p 107.25p 29804
02/03/2015 107.00p 107.99p 106.63p 107.25p 100130
27/02/2015 107.00p 107.00p 106.25p 106.25p 12799
26/02/2015 106.90p 107.00p 106.80p 106.88p 43491
25/02/2015 106.00p 106.75p 105.88p 106.75p 235215
24/02/2015 106.00p 106.00p 105.85p 105.88p 181775
23/02/2015 106.00p 106.00p 105.88p 105.88p 326843
20/02/2015 106.00p 106.00p 105.75p 105.75p 139335
19/02/2015 105.50p 105.92p 105.28p 105.50p 112001
18/02/2015 106.00p 106.00p 105.50p 105.50p 28209
17/02/2015 106.00p 106.08p 105.50p 105.50p 138023
16/02/2015 105.75p 105.75p 105.25p 105.25p 125842
13/02/2015 105.75p 106.00p 105.50p 105.50p 382878
12/02/2015 106.00p 106.00p 105.50p 105.50p 121451
11/02/2015 106.00p 106.00p 105.61p 105.75p 145880
10/02/2015 106.00p 106.00p 105.75p 105.75p 92599
09/02/2015 105.44p 105.95p 105.44p 105.75p 113256
06/02/2015 106.00p 106.00p 105.63p 105.75p 47213
05/02/2015 105.75p 105.98p 105.50p 105.75p 110205
04/02/2015 105.75p 105.98p 105.31p 105.62p 80866
03/02/2015 106.00p 106.00p 105.75p 105.75p 176278
02/02/2015 106.00p 106.00p 105.45p 105.75p 438303
30/01/2015 106.00p 106.00p 105.75p 105.75p 1127735
29/01/2015 105.75p 106.12p 105.50p 105.62p 132318
28/01/2015 105.25p 106.00p 105.25p 105.50p 82402
27/01/2015 105.00p 105.28p 104.11p 105.00p 280115
26/01/2015 105.25p 105.55p 104.50p 104.50p 263285
23/01/2015 106.25p 106.31p 105.00p 105.50p 212882
22/01/2015 106.75p 106.75p 106.00p 106.12p 132835
21/01/2015 108.50p 108.50p 106.75p 106.75p 180383
20/01/2015 108.75p 109.00p 108.33p 109.00p 83675
19/01/2015 107.25p 108.75p 107.19p 108.75p 214080
16/01/2015 106.75p 107.19p 106.75p 106.75p 300744
15/01/2015 106.50p 106.95p 106.25p 106.75p 492865
14/01/2015 105.50p 106.01p 105.44p 106.00p 356817
13/01/2015 104.75p 105.46p 104.25p 105.12p 332660
12/01/2015 104.00p 104.75p 103.75p 104.50p 563169
09/01/2015 103.75p 104.25p 103.59p 103.75p 170943
08/01/2015 103.50p 103.92p 103.25p 103.50p 103087
07/01/2015 103.25p 103.81p 103.25p 103.25p 64838
06/01/2015 103.25p 103.74p 103.25p 103.25p 20665
05/01/2015 103.25p 103.59p 103.25p 103.25p 25899
02/01/2015 103.25p 103.81p 103.25p 103.25p 16558
31/12/2014 103.25p 104.00p 103.25p 103.25p 1163
30/12/2014 104.00p 104.00p 103.25p 104.00p 15858
29/12/2014 103.25p 103.63p 103.00p 103.25p 94728
24/12/2014 103.09p 103.13p 103.00p 103.13p 5284
23/12/2014 103.00p 103.13p 103.00p 103.13p 47194
22/12/2014 103.25p 103.25p 102.94p 103.00p 39376
19/12/2014 103.25p 103.25p 103.00p 103.25p 21193
18/12/2014 103.25p 103.25p 102.75p 103.00p 131903
17/12/2014 103.25p 103.25p 102.76p 103.25p 122159
16/12/2014 103.25p 103.50p 102.75p 102.75p 53512
15/12/2014 103.25p 103.59p 102.75p 102.75p 180271
12/12/2014 103.75p 104.19p 103.38p 103.50p 340698
11/12/2014 104.00p 104.50p 103.75p 104.12p 56013
10/12/2014 103.75p 104.25p 103.75p 104.25p 128490
09/12/2014 104.25p 104.25p 103.88p 104.25p 33640
08/12/2014 103.25p 104.25p 103.25p 104.25p 124978
05/12/2014 103.50p 104.00p 103.50p 104.00p 51934
04/12/2014 103.00p 103.74p 103.00p 103.25p 228773
03/12/2014 103.50p 104.00p 102.94p 103.50p 348301
02/12/2014 103.75p 104.25p 103.48p 103.75p 229346
01/12/2014 105.25p 105.25p 104.00p 104.25p 242849
28/11/2014 105.00p 105.50p 105.00p 105.50p 97612
27/11/2014 104.50p 106.00p 104.47p 104.50p 239282
26/11/2014 108.00p 108.00p 107.00p 107.00p 127866
25/11/2014 108.00p 108.17p 107.44p 107.50p 255317
24/11/2014 108.00p 108.00p 107.72p 108.00p 75825
21/11/2014 107.50p 107.72p 107.00p 107.50p 90733
20/11/2014 107.50p 107.55p 107.35p 107.50p 79539
19/11/2014 107.50p 107.75p 106.93p 107.38p 107888
18/11/2014 106.50p 107.50p 106.50p 107.50p 377752
17/11/2014 106.00p 106.50p 105.68p 106.25p 75318
14/11/2014 106.00p 106.00p 105.50p 105.50p 48084
13/11/2014 106.25p 106.45p 105.75p 105.75p 109642
12/11/2014 104.25p 106.50p 104.25p 106.50p 207118
11/11/2014 104.00p 105.00p 104.00p 104.62p 16255
10/11/2014 104.25p 104.34p 104.25p 104.25p 38377
07/11/2014 104.25p 104.34p 104.17p 104.25p 89319
06/11/2014 104.25p 104.25p 104.00p 104.12p 160869
05/11/2014 104.25p 104.38p 104.00p 104.12p 147658
04/11/2014 104.25p 104.36p 104.00p 104.00p 21369
03/11/2014 104.50p 104.50p 104.05p 104.50p 149073
31/10/2014 104.25p 104.36p 104.03p 104.12p 61103
30/10/2014 104.25p 104.25p 103.75p 104.12p 125659
29/10/2014 104.25p 104.25p 104.00p 104.00p 68334
28/10/2014 104.25p 104.25p 103.75p 104.25p 46015
27/10/2014 104.00p 104.25p 103.75p 103.75p 62118
24/10/2014 104.25p 104.25p 103.80p 104.25p 51608
23/10/2014 104.50p 104.50p 104.12p 104.12p 21048
22/10/2014 104.25p 104.28p 104.18p 104.25p 17150
21/10/2014 104.00p 104.18p 103.75p 103.88p 8838
20/10/2014 104.25p 104.25p 103.75p 103.75p 51940
17/10/2014 103.75p 104.25p 103.75p 104.25p 73781
16/10/2014 103.75p 104.27p 103.50p 104.25p 125386
15/10/2014 103.75p 104.24p 102.75p 104.00p 176437
14/10/2014 104.00p 104.00p 103.63p 104.00p 2126154
13/10/2014 104.00p 104.00p 103.25p 103.25p 24658
10/10/2014 103.50p 104.00p 103.50p 104.00p 352670
09/10/2014 103.50p 104.00p 103.50p 104.00p 109510
08/10/2014 104.00p 104.00p 103.75p 104.00p 30043
07/10/2014 104.00p 104.00p 103.63p 104.00p 117013
06/10/2014 104.00p 104.00p 103.90p 104.00p 43646
03/10/2014 103.75p 104.11p 103.75p 104.00p 23941
02/10/2014 104.00p 104.13p 104.00p 104.00p 20309
01/10/2014 104.00p 104.00p 103.87p 104.00p 23794
30/09/2014 104.00p 104.13p 104.00p 104.00p 48159
29/09/2014 104.00p 104.14p 103.87p 104.00p 66860
26/09/2014 104.25p 104.25p 103.88p 104.25p 82561
25/09/2014 104.00p 104.25p 103.87p 104.25p 58171
24/09/2014 104.25p 104.25p 103.62p 104.25p 58165
23/09/2014 104.00p 104.25p 103.75p 104.25p 43119
22/09/2014 104.00p 104.25p 103.75p 104.25p 88762
19/09/2014 104.25p 104.39p 104.00p 104.25p 146030
18/09/2014 104.29p 104.29p 104.00p 104.00p 4000
17/09/2014 104.34p 104.34p 104.12p 104.12p 51071
16/09/2014 104.24p 104.24p 103.88p 104.00p 37011
15/09/2014 104.00p 104.00p 103.88p 103.88p 53536
12/09/2014 104.00p 104.00p 103.25p 104.00p 120066
11/09/2014 103.75p 104.00p 103.25p 104.00p 118553
10/09/2014 104.00p 104.00p 103.00p 103.75p 89283
09/09/2014 103.75p 104.38p 103.75p 103.88p 122968
08/09/2014 103.94p 104.25p 103.94p 104.00p 30750
05/09/2014 103.50p 104.17p 103.50p 103.75p 109103
04/09/2014 103.75p 104.17p 103.75p 103.75p 89113
03/09/2014 103.59p 103.73p 103.50p 103.50p 229171
02/09/2014 103.00p 103.64p 103.00p 103.50p 150949
01/09/2014 103.50p 103.50p 103.27p 103.50p 111229
29/08/2014 103.39p 103.40p 103.13p 103.25p 23813
28/08/2014 103.15p 103.15p 102.87p 103.13p 43622
27/08/2014 103.00p 103.14p 102.50p 102.87p 175829
26/08/2014 102.50p 102.50p 102.40p 102.50p 166845
22/08/2014 102.25p 102.50p 102.25p 102.25p 73612
21/08/2014 102.50p 102.50p 102.25p 102.37p 228542
20/08/2014 102.25p 102.50p 102.00p 102.50p 183933
19/08/2014 102.25p 102.50p 102.23p 102.25p 214132
18/08/2014 102.25p 102.43p 102.24p 102.25p 51077
15/08/2014 102.50p 102.50p 102.13p 102.50p 11357
14/08/2014 102.50p 102.50p 101.87p 102.13p 57499
13/08/2014 102.14p 102.17p 101.87p 101.87p 83096
12/08/2014 102.21p 102.25p 101.76p 102.00p 55250
11/08/2014 102.25p 102.25p 102.17p 102.25p 96978
08/08/2014 102.17p 102.21p 101.75p 101.87p 34962
07/08/2014 102.00p 102.25p 101.50p 101.50p 109597
06/08/2014 101.50p 102.15p 101.50p 101.50p 52308
05/08/2014 101.50p 102.00p 101.25p 101.25p 34478
04/08/2014 101.50p 102.11p 101.25p 101.87p 27150
01/08/2014 101.25p 102.15p 101.25p 101.25p 80653
31/07/2014 102.11p 102.11p 101.63p 101.63p 27750
30/07/2014 102.15p 102.15p 101.75p 101.75p 16615
29/07/2014 102.00p 102.25p 101.60p 102.00p 299051
28/07/2014 102.00p 102.00p 101.63p 102.00p 49567
25/07/2014 101.50p 102.00p 101.50p 101.63p 619358
24/07/2014 101.25p 101.70p 101.00p 101.25p 121375
23/07/2014 101.25p 101.95p 101.25p 101.25p 22818
22/07/2014 101.50p 102.00p 101.50p 101.50p 104904
21/07/2014 101.50p 101.77p 101.50p 101.50p 20900
18/07/2014 101.50p 101.77p 101.37p 101.63p 51949
17/07/2014 101.50p 101.85p 101.37p 101.37p 121074
16/07/2014 101.50p 101.85p 101.50p 101.50p 69427
15/07/2014 101.75p 101.77p 101.25p 101.63p 13918
14/07/2014 101.50p 102.00p 101.25p 101.25p 219163
11/07/2014 101.75p 102.00p 101.75p 101.75p 140542
10/07/2014 102.25p 102.25p 101.60p 101.75p 178982
09/07/2014 102.25p 102.38p 101.75p 101.75p 125475
08/07/2014 101.75p 102.42p 101.63p 101.87p 160993
07/07/2014 102.25p 102.52p 101.94p 102.25p 131643
04/07/2014 102.25p 102.35p 102.25p 102.25p 24263
03/07/2014 102.75p 103.00p 101.94p 102.00p 154349
02/07/2014 101.75p 102.35p 101.75p 101.75p 76301
01/07/2014 102.00p 102.25p 101.75p 102.00p 194604
30/06/2014 102.93p 103.00p 102.25p 102.25p 38531
27/06/2014 102.50p 102.50p 102.13p 102.25p 62708
26/06/2014 102.25p 103.00p 102.25p 102.25p 61592
25/06/2014 102.81p 102.93p 102.50p 102.63p 29824
24/06/2014 102.50p 102.87p 102.50p 102.50p 89727
23/06/2014 103.50p 103.50p 102.51p 102.75p 59566
20/06/2014 102.75p 103.37p 102.00p 102.00p 2808912
19/06/2014 103.00p 103.40p 102.75p 102.75p 300721
18/06/2014 103.00p 103.25p 102.75p 103.25p 255215
17/06/2014 103.00p 103.00p 102.75p 103.00p 54237
16/06/2014 102.75p 102.87p 102.50p 102.75p 24137

*Close Price adjusted for both dividends and splits