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
05/05/2022 114.40p 114.60p 114.20p 114.20p 1549735
04/05/2022 114.40p 114.80p 114.20p 114.60p 1158593
03/05/2022 114.20p 115.00p 114.20p 114.60p 1770510
02/05/2022 115.00p 115.00p 114.33p 114.60p 511094
29/04/2022 115.00p 115.00p 114.33p 114.60p 511094
28/04/2022 115.00p 115.20p 114.80p 115.00p 1635459
27/04/2022 114.00p 115.40p 113.40p 115.00p 1382299
26/04/2022 113.80p 114.00p 113.40p 113.80p 441456
25/04/2022 113.40p 114.60p 113.40p 113.40p 2078215
22/04/2022 112.60p 114.45p 111.80p 114.40p 1319598
21/04/2022 111.60p 113.20p 111.52p 113.20p 608334
20/04/2022 110.80p 111.60p 110.80p 111.60p 517633
19/04/2022 111.20p 111.40p 110.77p 111.40p 832825
18/04/2022 110.20p 111.95p 110.20p 111.40p 1266760
15/04/2022 110.20p 111.95p 110.20p 111.40p 1266760
14/04/2022 110.20p 111.95p 110.20p 111.40p 1266760
13/04/2022 110.20p 111.20p 110.20p 111.00p 398308
12/04/2022 111.00p 111.80p 110.20p 110.20p 791298
11/04/2022 111.80p 111.80p 110.76p 111.20p 803648
08/04/2022 111.40p 111.80p 111.00p 111.80p 913887
07/04/2022 111.40p 111.75p 110.40p 111.00p 620953
06/04/2022 110.80p 111.40p 110.40p 111.00p 1444758
05/04/2022 111.80p 113.20p 110.91p 111.00p 649603
04/04/2022 112.40p 113.00p 111.80p 112.00p 688126
01/04/2022 112.60p 113.40p 112.30p 112.80p 700138
31/03/2022 112.60p 113.40p 112.60p 112.80p 1019524
30/03/2022 112.60p 113.20p 112.60p 112.80p 550092
29/03/2022 113.80p 113.80p 112.60p 112.80p 470429
28/03/2022 111.20p 113.60p 111.20p 112.80p 702462
25/03/2022 112.20p 112.60p 111.12p 111.20p 812715
24/03/2022 112.00p 114.00p 112.00p 112.40p 607743
23/03/2022 112.00p 112.40p 111.60p 112.00p 837471
22/03/2022 112.40p 112.40p 112.00p 112.40p 1028983
21/03/2022 112.40p 112.40p 112.20p 112.40p 665116
18/03/2022 111.60p 112.40p 111.40p 111.40p 1800718
17/03/2022 111.20p 111.80p 111.20p 111.40p 415252
16/03/2022 110.40p 111.60p 110.25p 111.60p 924785
15/03/2022 110.60p 110.60p 109.80p 110.00p 421041
14/03/2022 110.60p 110.60p 109.80p 110.00p 547178
11/03/2022 110.60p 110.80p 110.00p 110.60p 653104
10/03/2022 110.00p 110.60p 109.80p 110.00p 513825
09/03/2022 110.60p 110.60p 109.60p 110.00p 884771
08/03/2022 109.20p 110.30p 109.00p 109.80p 820933
07/03/2022 110.00p 110.60p 108.80p 109.20p 671323
04/03/2022 111.40p 112.00p 110.00p 110.40p 821818
03/03/2022 111.60p 112.78p 111.00p 111.00p 1397390
02/03/2022 110.80p 113.16p 110.27p 112.60p 2329323
01/03/2022 109.20p 110.80p 109.00p 110.80p 1261209
28/02/2022 107.60p 109.20p 107.59p 109.20p 869222
25/02/2022 107.20p 108.00p 106.80p 108.00p 1460782
24/02/2022 106.60p 107.80p 106.02p 107.20p 670666
23/02/2022 108.20p 108.20p 107.25p 107.80p 910423
22/02/2022 107.00p 108.40p 106.61p 107.20p 2151403
21/02/2022 107.20p 108.00p 106.47p 107.40p 789825
18/02/2022 105.00p 107.80p 105.00p 107.60p 845460
17/02/2022 106.00p 106.20p 105.40p 106.20p 1176780
16/02/2022 105.80p 106.20p 105.20p 106.20p 847302
15/02/2022 105.00p 105.80p 105.00p 105.80p 1034138
14/02/2022 105.00p 105.60p 105.00p 105.40p 726909
11/02/2022 105.00p 105.40p 105.00p 105.40p 369912
10/02/2022 105.80p 106.00p 105.00p 105.40p 1124626
09/02/2022 105.60p 106.16p 105.00p 105.40p 2158042
08/02/2022 106.40p 107.14p 105.00p 105.00p 3058379
07/02/2022 108.00p 108.20p 106.60p 106.60p 1515238
04/02/2022 107.80p 108.40p 106.80p 107.80p 1599691
03/02/2022 107.40p 107.96p 107.30p 107.40p 981399
02/02/2022 106.80p 108.00p 106.40p 107.40p 2809046
01/02/2022 105.60p 106.80p 101.00p 106.40p 3219199
31/01/2022 104.20p 105.60p 104.00p 105.60p 1896651
28/01/2022 102.40p 104.60p 101.33p 104.60p 5096673
27/01/2022 102.60p 102.60p 101.87p 102.00p 447751
26/01/2022 102.40p 102.60p 102.07p 102.20p 784729
25/01/2022 102.00p 102.60p 101.80p 102.20p 887332
24/01/2022 102.40p 102.60p 101.60p 101.60p 950565
21/01/2022 102.00p 102.60p 102.00p 102.40p 707362
20/01/2022 102.60p 102.60p 102.20p 102.20p 435085
19/01/2022 102.40p 102.60p 102.40p 102.40p 1006717
18/01/2022 102.80p 102.80p 102.41p 102.60p 1791149
17/01/2022 102.40p 103.00p 102.23p 102.60p 2084416
14/01/2022 102.40p 102.80p 102.20p 102.40p 715240
13/01/2022 102.60p 102.99p 101.90p 102.00p 582911
12/01/2022 103.00p 103.30p 102.00p 102.40p 922740
10/01/2022 104.60p 104.80p 104.00p 104.60p 5240805
07/01/2022 105.00p 105.00p 104.20p 104.60p 486671
06/01/2022 105.40p 105.57p 104.40p 104.40p 423615
05/01/2022 105.60p 105.80p 105.40p 105.60p 649112
04/01/2022 105.40p 105.80p 105.01p 105.60p 945149
03/01/2022 105.20p 105.46p 105.00p 105.00p 372903
31/12/2021 105.20p 105.46p 105.00p 105.00p 372903
30/12/2021 105.00p 105.40p 105.00p 105.40p 378102
29/12/2021 105.40p 105.40p 105.00p 105.20p 953907
28/12/2021 105.20p 105.20p 105.01p 105.20p 364163
27/12/2021 105.20p 105.20p 105.01p 105.20p 364163
24/12/2021 105.20p 105.20p 105.01p 105.20p 364163
23/12/2021 105.00p 105.40p 105.00p 105.00p 840573
22/12/2021 104.80p 105.00p 104.60p 105.00p 1103269
21/12/2021 104.40p 105.00p 104.20p 104.80p 1303740
20/12/2021 102.40p 104.40p 102.03p 104.20p 1591258
17/12/2021 102.00p 102.60p 101.70p 102.60p 1171742
16/12/2021 102.00p 102.20p 101.50p 101.80p 1776032
15/12/2021 101.80p 102.00p 101.00p 102.00p 1174568
14/12/2021 102.20p 102.80p 101.60p 101.80p 559559
13/12/2021 102.20p 102.59p 102.00p 102.20p 1376126
10/12/2021 102.60p 103.18p 102.20p 102.20p 726484
09/12/2021 102.60p 103.20p 102.20p 102.20p 1077810
08/12/2021 102.60p 102.80p 102.20p 102.60p 1412876
07/12/2021 102.80p 103.00p 102.00p 102.00p 1007381
06/12/2021 102.80p 103.20p 101.96p 102.80p 748454
03/12/2021 103.40p 103.40p 102.20p 102.20p 723613
02/12/2021 103.20p 103.40p 102.20p 102.20p 646637
01/12/2021 103.80p 103.80p 103.20p 103.20p 1952855
30/11/2021 103.20p 103.99p 103.18p 103.60p 829242
29/11/2021 103.60p 104.00p 103.06p 103.60p 506197
26/11/2021 102.80p 103.60p 102.60p 103.00p 411602
25/11/2021 103.20p 104.20p 102.80p 103.40p 1749962
24/11/2021 102.40p 103.00p 102.20p 102.80p 1497905
23/11/2021 102.80p 103.00p 102.20p 102.20p 424708
22/11/2021 102.60p 102.80p 102.11p 102.80p 344276
19/11/2021 102.60p 102.60p 102.00p 102.60p 683016
18/11/2021 102.60p 102.60p 102.24p 102.60p 304960
17/11/2021 102.40p 102.60p 102.11p 102.60p 1261928
16/11/2021 102.40p 102.80p 102.00p 102.20p 1044217
15/11/2021 102.40p 102.80p 102.20p 102.40p 581200
12/11/2021 102.80p 102.80p 102.20p 102.20p 1267949
11/11/2021 103.60p 103.70p 102.60p 102.80p 948948
10/11/2021 103.00p 103.60p 102.80p 103.60p 505101
09/11/2021 103.80p 103.80p 102.80p 103.20p 965355
08/11/2021 104.00p 104.60p 103.00p 103.20p 499238
05/11/2021 103.60p 104.07p 103.60p 103.60p 364309
04/11/2021 104.00p 104.19p 102.50p 103.60p 877811
03/11/2021 104.20p 104.20p 103.60p 103.60p 465537
02/11/2021 103.80p 104.20p 103.65p 104.00p 2857095
01/11/2021 103.80p 104.20p 103.64p 104.00p 430008
29/10/2021 104.40p 104.40p 103.92p 104.20p 320322
28/10/2021 104.00p 104.40p 103.62p 104.00p 1051372
27/10/2021 103.60p 104.20p 103.02p 104.00p 1127579
26/10/2021 103.60p 103.80p 103.00p 103.60p 530253
25/10/2021 104.40p 104.40p 103.60p 103.60p 526557
22/10/2021 104.80p 104.80p 104.00p 104.00p 640903
21/10/2021 104.60p 105.60p 104.40p 104.80p 767341
20/10/2021 105.00p 105.00p 104.40p 105.00p 629301
19/10/2021 105.00p 105.20p 104.40p 105.00p 1142263
18/10/2021 105.20p 105.20p 104.60p 105.00p 517418
15/10/2021 105.20p 105.20p 104.80p 105.20p 696963
14/10/2021 106.00p 106.00p 104.80p 104.80p 515488
13/10/2021 105.00p 106.00p 104.60p 104.60p 502645
12/10/2021 105.40p 105.60p 104.80p 104.80p 513951
11/10/2021 105.00p 105.73p 104.80p 104.80p 1296160
08/10/2021 106.80p 106.80p 105.40p 105.60p 1703048
07/10/2021 106.40p 106.40p 105.40p 105.60p 1219664
06/10/2021 105.80p 106.40p 105.20p 106.00p 558565
05/10/2021 106.40p 106.40p 106.00p 106.00p 121502
04/10/2021 107.20p 107.40p 106.00p 106.20p 467880
01/10/2021 107.40p 107.60p 106.80p 106.80p 355022
30/09/2021 107.20p 107.60p 107.00p 107.40p 386631
29/09/2021 107.60p 108.20p 107.00p 107.20p 516083
28/09/2021 109.00p 109.00p 107.80p 107.80p 826908
27/09/2021 108.80p 110.00p 108.66p 108.80p 326809
24/09/2021 108.80p 110.00p 108.60p 109.40p 424074
23/09/2021 108.60p 109.60p 108.60p 108.60p 988766
22/09/2021 109.00p 110.00p 108.60p 108.80p 388315
21/09/2021 110.40p 110.40p 109.00p 109.60p 444295
20/09/2021 110.40p 110.40p 108.80p 109.80p 421583
17/09/2021 109.00p 110.20p 108.20p 108.20p 1231417
16/09/2021 108.00p 110.10p 107.80p 109.00p 1096318
15/09/2021 108.40p 109.40p 107.85p 108.00p 688738
14/09/2021 108.40p 108.60p 107.20p 107.20p 376099
13/09/2021 109.20p 109.25p 106.20p 108.00p 700216
10/09/2021 109.00p 109.60p 108.92p 109.20p 422508
09/09/2021 108.60p 109.00p 108.60p 108.80p 245946
08/09/2021 108.80p 109.00p 108.80p 108.80p 450131
07/09/2021 109.20p 109.40p 108.60p 108.60p 505332
06/09/2021 108.40p 109.60p 108.40p 108.80p 337654
03/09/2021 108.40p 108.80p 108.40p 108.40p 358529
02/09/2021 109.20p 109.20p 108.40p 108.40p 493226
01/09/2021 110.00p 110.40p 110.00p 110.20p 897146
31/08/2021 110.60p 110.60p 109.60p 110.40p 591135
30/08/2021 110.40p 110.60p 110.20p 110.40p 258824
27/08/2021 110.40p 110.60p 110.20p 110.40p 258824
26/08/2021 110.20p 110.40p 109.97p 110.20p 395752
25/08/2021 110.00p 110.20p 109.90p 110.00p 409834
24/08/2021 110.00p 110.20p 109.80p 110.00p 599993
23/08/2021 109.80p 110.00p 109.42p 110.00p 857262
20/08/2021 110.00p 110.00p 109.59p 109.60p 219280
19/08/2021 109.60p 110.20p 109.60p 109.80p 345570
18/08/2021 109.60p 110.00p 109.50p 109.80p 258398
17/08/2021 109.00p 109.80p 109.00p 109.40p 964491
16/08/2021 109.20p 109.40p 108.49p 109.00p 301366
13/08/2021 108.80p 109.40p 108.55p 109.00p 780380
12/08/2021 107.80p 108.80p 107.60p 108.80p 1056699
11/08/2021 107.80p 108.20p 107.35p 108.20p 567961
10/08/2021 107.40p 107.80p 107.00p 107.60p 806048
09/08/2021 107.60p 108.40p 107.40p 107.40p 825332
06/08/2021 108.40p 108.60p 107.60p 107.80p 1030549
05/08/2021 108.20p 108.60p 108.00p 108.40p 584694
04/08/2021 108.00p 108.60p 107.40p 108.40p 938340
03/08/2021 107.20p 107.80p 107.00p 107.20p 937762
02/08/2021 106.60p 108.00p 106.60p 107.80p 476266
30/07/2021 105.20p 106.60p 104.89p 106.60p 2424889
29/07/2021 104.40p 105.60p 104.00p 105.60p 1628739

*Close Price adjusted for both dividends and splits