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
14/02/2023 122.20p 122.20p 120.16p 120.20p 961847
13/02/2023 121.40p 122.68p 121.20p 121.40p 701788
10/02/2023 121.60p 122.40p 121.00p 121.80p 874526
09/02/2023 121.40p 122.87p 121.19p 122.20p 2267984
08/02/2023 120.00p 121.80p 119.32p 120.60p 1437303
07/02/2023 120.20p 120.80p 119.00p 119.00p 740057
06/02/2023 120.40p 121.20p 119.60p 120.20p 602852
03/02/2023 121.20p 122.60p 120.40p 121.40p 860646
02/02/2023 120.40p 121.67p 119.62p 120.60p 1162986
01/02/2023 120.40p 122.40p 120.20p 121.00p 631781
31/01/2023 120.60p 121.74p 119.80p 121.00p 959551
30/01/2023 122.20p 123.00p 120.80p 121.40p 1068659
27/01/2023 122.00p 123.60p 121.20p 123.00p 694647
26/01/2023 120.80p 123.54p 120.00p 122.00p 932920
25/01/2023 121.40p 122.40p 120.40p 121.00p 948027
24/01/2023 120.40p 121.60p 120.40p 121.20p 759276
23/01/2023 121.00p 121.00p 120.40p 120.40p 620452
20/01/2023 120.20p 121.60p 119.83p 121.20p 277751
19/01/2023 119.20p 120.60p 118.80p 120.40p 724334
18/01/2023 120.80p 121.40p 119.60p 119.60p 936136
17/01/2023 119.60p 121.60p 119.60p 119.60p 939569
16/01/2023 120.00p 121.20p 118.49p 120.60p 2801028
13/01/2023 118.60p 121.42p 118.00p 119.00p 894687
12/01/2023 118.20p 118.80p 118.20p 118.20p 1591651
11/01/2023 119.00p 124.22p 117.80p 118.00p 1397123
10/01/2023 118.00p 119.80p 117.53p 118.80p 652343
09/01/2023 120.00p 120.00p 116.40p 118.80p 1266335
06/01/2023 120.00p 120.40p 119.27p 120.40p 478763
05/01/2023 120.40p 120.80p 119.00p 119.80p 1378044
04/01/2023 121.00p 121.00p 120.00p 120.40p 2566437
03/01/2023 120.00p 121.60p 119.66p 120.60p 770947
30/12/2022 119.40p 120.00p 119.00p 120.00p 206246
29/12/2022 120.20p 120.40p 119.51p 120.00p 691253
28/12/2022 119.80p 120.00p 119.42p 120.00p 863627
23/12/2022 119.80p 119.80p 118.85p 119.60p 85612
22/12/2022 120.00p 120.40p 119.00p 119.40p 740833
21/12/2022 119.80p 121.00p 119.35p 120.00p 761285
20/12/2022 119.80p 120.60p 119.60p 120.60p 859326
19/12/2022 120.60p 121.21p 119.60p 120.40p 661621
16/12/2022 121.60p 121.60p 119.80p 119.80p 1860527
15/12/2022 122.00p 122.40p 121.00p 121.20p 1197869
14/12/2022 122.40p 123.80p 121.40p 121.40p 997942
13/12/2022 123.00p 124.80p 122.40p 122.40p 968981
12/12/2022 123.40p 124.48p 123.00p 124.00p 529387
09/12/2022 124.20p 125.19p 122.80p 124.00p 867129
08/12/2022 124.80p 126.40p 124.00p 124.00p 840880
07/12/2022 125.20p 127.20p 124.80p 126.00p 1681738
06/12/2022 127.60p 127.80p 125.80p 126.00p 813762
05/12/2022 124.60p 127.80p 123.90p 127.00p 1441641
02/12/2022 125.20p 125.60p 123.40p 123.40p 814151
01/12/2022 125.40p 126.60p 123.80p 124.60p 1468352
30/11/2022 126.40p 127.40p 124.80p 124.80p 1245834
29/11/2022 126.20p 126.40p 124.20p 126.00p 901990
28/11/2022 126.00p 126.40p 123.20p 124.80p 908849
25/11/2022 127.00p 127.40p 126.00p 126.80p 2780593
24/11/2022 127.20p 127.80p 126.80p 127.40p 741442
23/11/2022 127.80p 127.80p 126.80p 126.80p 503129
22/11/2022 127.20p 129.00p 126.80p 127.60p 1124212
21/11/2022 127.00p 129.80p 126.40p 127.80p 1142480
18/11/2022 126.80p 127.00p 126.40p 127.00p 676598
17/11/2022 124.60p 126.80p 123.80p 126.00p 701537
16/11/2022 125.80p 126.60p 124.69p 125.00p 442998
15/11/2022 125.60p 127.12p 125.40p 126.20p 1049363
14/11/2022 126.60p 128.00p 124.58p 127.20p 768340
11/11/2022 125.00p 128.80p 124.40p 126.00p 1553461
10/11/2022 120.00p 125.40p 118.40p 125.40p 1291827
09/11/2022 119.00p 121.80p 118.40p 120.80p 1091187
08/11/2022 120.00p 120.80p 119.66p 120.20p 2543186
07/11/2022 119.20p 121.20p 118.50p 120.20p 577396
04/11/2022 122.60p 123.20p 118.00p 118.80p 974251
03/11/2022 124.00p 125.60p 122.00p 123.00p 1109684
02/11/2022 125.20p 126.00p 124.80p 126.00p 1079126
01/11/2022 124.00p 125.80p 123.78p 125.00p 1243919
31/10/2022 123.80p 124.20p 123.06p 124.00p 2134516
28/10/2022 123.20p 125.00p 122.31p 123.80p 1550722
27/10/2022 124.80p 125.00p 123.80p 124.20p 1517852
26/10/2022 123.20p 125.76p 122.40p 124.60p 1856446
25/10/2022 118.60p 125.60p 118.50p 125.60p 2260459
24/10/2022 117.60p 122.89p 117.60p 118.20p 1545690
21/10/2022 114.60p 118.40p 113.29p 117.20p 672843
20/10/2022 111.40p 115.20p 110.26p 115.20p 736758
19/10/2022 111.40p 113.80p 110.00p 110.00p 510506
18/10/2022 114.20p 115.00p 111.00p 111.40p 836651
17/10/2022 113.80p 115.80p 113.20p 113.20p 1289622
14/10/2022 112.60p 115.40p 110.73p 114.00p 1485132
13/10/2022 108.40p 111.60p 108.00p 109.60p 2721987
12/10/2022 109.80p 111.00p 105.80p 108.20p 1591716
11/10/2022 113.60p 114.60p 109.07p 110.20p 1272209
10/10/2022 118.60p 119.00p 113.80p 113.80p 912736
07/10/2022 120.00p 122.40p 118.57p 119.40p 1663539
06/10/2022 120.00p 120.00p 117.80p 119.20p 2437613
05/10/2022 121.80p 122.00p 118.60p 119.00p 2354322
04/10/2022 118.20p 122.20p 116.00p 122.20p 825386
03/10/2022 117.40p 120.00p 115.60p 117.20p 1033199
30/09/2022 112.00p 120.20p 111.80p 119.00p 2661628
29/09/2022 113.00p 116.70p 111.80p 112.40p 2563930
28/09/2022 113.00p 114.20p 103.03p 111.80p 4646960
27/09/2022 119.00p 120.80p 113.40p 113.40p 1780526
26/09/2022 126.20p 127.53p 118.20p 118.20p 2236562
23/09/2022 129.00p 130.00p 124.84p 126.00p 1189596
22/09/2022 131.20p 132.80p 129.00p 130.20p 1102963
21/09/2022 129.00p 132.80p 127.79p 132.00p 1640566
20/09/2022 128.20p 129.40p 126.60p 128.60p 1077658
19/09/2022 129.00p 130.00p 126.60p 126.60p 3462259
16/09/2022 129.00p 130.00p 126.60p 126.60p 2806133
15/09/2022 128.60p 129.40p 128.20p 128.40p 809712
14/09/2022 129.60p 131.00p 127.80p 127.80p 874360
13/09/2022 130.80p 131.00p 129.40p 129.40p 1402459
12/09/2022 131.00p 131.40p 130.00p 130.00p 1097738
09/09/2022 130.60p 131.80p 129.65p 131.00p 521016
08/09/2022 130.60p 131.60p 129.00p 129.00p 1168371
07/09/2022 130.40p 130.80p 129.20p 129.60p 1214026
06/09/2022 132.40p 134.00p 129.00p 130.00p 1154009
05/09/2022 130.80p 132.80p 129.60p 132.80p 1459836
02/09/2022 129.00p 131.60p 128.24p 131.60p 1427564
01/09/2022 133.00p 133.00p 128.17p 128.20p 1386895
31/08/2022 134.60p 135.35p 132.80p 133.60p 1026498
30/08/2022 133.20p 135.40p 133.20p 134.40p 1498917
29/08/2022 131.60p 134.80p 131.60p 133.20p 906220
26/08/2022 131.60p 134.80p 131.60p 133.20p 906220
25/08/2022 131.00p 132.60p 130.40p 131.60p 947658
24/08/2022 130.00p 131.60p 129.80p 131.60p 985628
23/08/2022 130.60p 130.60p 129.00p 130.00p 857834
22/08/2022 130.20p 130.60p 129.70p 130.60p 926514
19/08/2022 128.80p 130.00p 128.40p 129.80p 1603424
18/08/2022 128.60p 130.00p 127.97p 129.00p 2142595
17/08/2022 128.40p 129.00p 127.80p 127.80p 666255
16/08/2022 127.20p 129.40p 127.20p 128.60p 835078
15/08/2022 129.60p 130.00p 127.40p 127.40p 1334426
12/08/2022 130.00p 131.20p 128.50p 129.40p 875775
11/08/2022 132.20p 133.00p 128.00p 128.40p 1260787
10/08/2022 133.00p 133.20p 132.40p 132.80p 760535
09/08/2022 132.80p 133.40p 132.51p 133.00p 1201978
08/08/2022 131.00p 133.08p 130.00p 132.80p 1164875
05/08/2022 129.40p 132.80p 127.80p 132.00p 1624763
04/08/2022 125.60p 129.40p 125.60p 129.40p 1595839
03/08/2022 125.60p 126.00p 125.00p 126.00p 498879
02/08/2022 126.00p 126.00p 124.80p 125.00p 2855286
01/08/2022 124.40p 126.85p 124.13p 126.20p 1740705
29/07/2022 123.60p 124.60p 123.50p 124.40p 1082049
28/07/2022 122.60p 123.80p 122.50p 123.80p 954067
27/07/2022 121.00p 122.60p 121.00p 122.40p 881692
26/07/2022 122.00p 122.20p 120.97p 121.00p 689740
25/07/2022 121.80p 122.80p 121.40p 122.20p 1187284
22/07/2022 121.00p 121.80p 120.80p 121.80p 646258
21/07/2022 121.00p 121.60p 119.60p 121.00p 5672669
20/07/2022 120.80p 122.20p 120.60p 120.60p 1248724
19/07/2022 120.80p 122.20p 120.60p 120.80p 455309
18/07/2022 120.80p 122.40p 120.40p 120.80p 705200
15/07/2022 119.60p 122.29p 118.90p 119.80p 2913300
14/07/2022 120.60p 121.00p 119.00p 119.00p 949151
13/07/2022 121.60p 122.15p 120.40p 120.40p 1067337
12/07/2022 122.80p 123.20p 120.80p 121.80p 1533106
11/07/2022 122.60p 124.00p 122.60p 122.80p 1024790
08/07/2022 123.00p 124.80p 121.80p 123.20p 1023313
07/07/2022 123.20p 124.97p 123.20p 123.40p 1277067
06/07/2022 124.20p 126.60p 123.00p 124.00p 1724393
05/07/2022 123.80p 125.00p 123.51p 124.80p 1490608
04/07/2022 122.40p 123.80p 122.40p 123.20p 1126290
01/07/2022 122.00p 123.20p 121.53p 122.80p 2126257
30/06/2022 120.00p 123.40p 120.00p 122.20p 3961013
29/06/2022 120.20p 120.27p 119.40p 119.60p 753372
28/06/2022 121.00p 121.00p 118.80p 120.80p 3097663
27/06/2022 119.60p 121.00p 119.42p 120.80p 891517
24/06/2022 119.80p 119.80p 119.20p 119.40p 437576
23/06/2022 120.60p 121.40p 119.52p 119.60p 669041
22/06/2022 120.00p 121.40p 119.75p 120.60p 573626
21/06/2022 121.80p 121.80p 120.60p 120.60p 512717
20/06/2022 122.00p 122.60p 121.05p 121.60p 972262
17/06/2022 122.40p 122.40p 121.00p 122.00p 1566952
16/06/2022 121.20p 122.80p 121.00p 122.80p 1898582
15/06/2022 121.00p 122.40p 121.00p 121.40p 1151086
14/06/2022 121.40p 122.00p 120.40p 121.40p 1335344
13/06/2022 121.60p 122.80p 119.40p 121.80p 926525
10/06/2022 122.40p 122.75p 121.60p 121.60p 364371
09/06/2022 122.20p 122.59p 121.50p 121.60p 676952
08/06/2022 121.80p 122.80p 121.60p 122.00p 643912
07/06/2022 121.80p 123.80p 121.60p 121.60p 1100138
06/06/2022 121.60p 122.80p 120.80p 122.00p 869313
03/06/2022 121.00p 122.00p 120.20p 121.40p 1023079
02/06/2022 121.00p 122.00p 120.20p 121.40p 1023079
01/06/2022 121.00p 122.00p 120.20p 121.40p 1023079
31/05/2022 120.20p 121.80p 120.20p 121.40p 881698
30/05/2022 119.00p 121.20p 119.00p 121.20p 2279568
27/05/2022 121.20p 121.20p 119.11p 119.20p 745653
26/05/2022 121.00p 121.00p 118.73p 119.80p 1326247
25/05/2022 120.00p 122.80p 118.20p 118.80p 1244542
24/05/2022 123.00p 123.00p 118.20p 118.60p 4607264
23/05/2022 124.60p 125.80p 123.80p 123.80p 13464633
20/05/2022 122.20p 126.40p 122.17p 124.80p 4687477
19/05/2022 122.60p 122.60p 121.97p 122.60p 1083580
18/05/2022 120.40p 122.80p 120.20p 122.40p 1153204
17/05/2022 120.00p 121.00p 119.40p 121.00p 1075758
16/05/2022 119.00p 119.60p 119.00p 119.60p 2325619
13/05/2022 119.40p 120.20p 119.20p 119.60p 539308
12/05/2022 119.80p 120.00p 118.60p 119.40p 613946
11/05/2022 119.40p 120.40p 119.10p 120.40p 1358561
10/05/2022 120.60p 120.60p 118.60p 119.40p 905199
09/05/2022 118.00p 121.40p 118.00p 120.00p 2085678
06/05/2022 114.20p 114.40p 113.40p 114.00p 1575733

*Close Price adjusted for both dividends and splits