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
28/07/2021 103.40p 104.58p 102.80p 103.80p 789578
27/07/2021 102.00p 103.34p 101.00p 102.60p 2431032
26/07/2021 101.80p 102.28p 101.62p 102.20p 779993
23/07/2021 100.80p 102.00p 100.60p 101.80p 737066
22/07/2021 100.60p 101.00p 100.30p 100.80p 609706
21/07/2021 100.40p 100.60p 100.00p 100.00p 1148179
20/07/2021 100.20p 100.60p 100.00p 100.00p 987023
19/07/2021 100.20p 100.20p 99.80p 100.00p 1037245
16/07/2021 99.70p 100.20p 99.15p 100.00p 1062894
15/07/2021 99.30p 99.71p 99.05p 99.50p 1050985
14/07/2021 99.90p 99.90p 99.00p 99.30p 674246
13/07/2021 99.10p 99.53p 98.90p 99.30p 992695
12/07/2021 99.90p 99.90p 99.00p 99.00p 891590
09/07/2021 99.30p 99.70p 99.20p 99.30p 1166143
08/07/2021 99.10p 99.60p 99.10p 99.20p 1231822
07/07/2021 100.00p 100.20p 99.10p 99.50p 566947
06/07/2021 100.60p 100.80p 99.80p 99.80p 925773
05/07/2021 100.20p 100.40p 99.78p 100.00p 829583
02/07/2021 100.00p 100.20p 99.58p 100.00p 843727
01/07/2021 99.80p 100.20p 99.20p 99.80p 561647
30/06/2021 99.30p 99.90p 99.19p 99.90p 722031
29/06/2021 99.30p 99.70p 99.20p 99.40p 832842
28/06/2021 99.70p 99.80p 99.10p 99.30p 695836
25/06/2021 99.00p 99.80p 98.81p 99.20p 1445798
24/06/2021 98.70p 99.00p 98.20p 98.60p 1258488
23/06/2021 99.50p 99.90p 98.00p 98.00p 1985848
22/06/2021 99.50p 99.90p 99.30p 99.30p 1109953
21/06/2021 99.90p 100.30p 98.60p 99.30p 2405209
18/06/2021 101.20p 101.60p 97.05p 97.20p 17414440
17/06/2021 101.20p 101.80p 100.60p 100.60p 1638965
16/06/2021 102.40p 102.40p 100.80p 100.80p 1498962
15/06/2021 102.60p 102.60p 101.60p 101.60p 1206386
14/06/2021 102.40p 102.60p 102.00p 102.00p 590786
11/06/2021 102.60p 103.09p 102.00p 102.40p 511763
10/06/2021 103.20p 103.60p 102.40p 102.40p 937108
09/06/2021 102.80p 103.40p 102.40p 103.00p 334528
08/06/2021 101.80p 102.60p 101.60p 102.40p 748297
07/06/2021 102.20p 102.80p 101.60p 102.00p 702165
04/06/2021 102.80p 103.00p 102.20p 102.20p 547553
03/06/2021 104.00p 104.00p 102.60p 102.60p 878270
02/06/2021 105.20p 105.20p 104.40p 104.40p 521681
01/06/2021 104.60p 105.20p 104.21p 104.80p 1433938
31/05/2021 104.80p 105.00p 103.60p 104.00p 1445173
28/05/2021 104.80p 105.00p 103.60p 104.00p 1445173
27/05/2021 104.60p 105.18p 104.60p 104.80p 830849
26/05/2021 105.20p 105.20p 104.40p 104.40p 522685
25/05/2021 105.00p 105.40p 104.40p 104.40p 718823
24/05/2021 105.60p 105.60p 104.60p 104.60p 355707
21/05/2021 105.20p 105.40p 104.60p 105.00p 546582
20/05/2021 104.80p 105.60p 104.60p 104.80p 596594
19/05/2021 106.40p 106.60p 104.80p 105.00p 2378507
18/05/2021 106.20p 106.49p 105.20p 105.40p 830766
17/05/2021 105.20p 106.00p 104.00p 105.40p 3349823
14/05/2021 105.00p 106.00p 104.76p 105.20p 2162593
13/05/2021 105.00p 105.80p 104.00p 104.00p 3143996
12/05/2021 107.00p 108.60p 106.00p 106.00p 1375543
11/05/2021 108.20p 108.36p 107.10p 107.40p 745392
10/05/2021 108.40p 109.00p 108.00p 108.20p 465250
07/05/2021 109.00p 109.83p 108.43p 109.00p 1584615
06/05/2021 108.60p 109.20p 108.60p 108.80p 578423
05/05/2021 107.80p 109.10p 107.20p 108.60p 1421466
04/05/2021 110.20p 110.40p 109.60p 110.40p 680320
03/05/2021 110.00p 110.40p 108.70p 110.00p 1790680
30/04/2021 110.00p 110.40p 108.70p 110.00p 1306460
29/04/2021 110.20p 111.20p 110.20p 111.00p 500882
28/04/2021 110.40p 111.20p 110.00p 111.00p 797323
27/04/2021 111.00p 111.65p 110.00p 110.20p 560183
26/04/2021 111.80p 112.40p 111.20p 112.00p 384759
23/04/2021 111.40p 112.38p 111.40p 112.00p 214324
22/04/2021 112.80p 112.80p 111.80p 112.40p 354286
21/04/2021 112.40p 112.80p 112.40p 112.60p 969658
20/04/2021 112.60p 112.80p 112.00p 112.80p 1336849
19/04/2021 111.40p 113.00p 111.40p 112.40p 1445790
16/04/2021 111.00p 112.20p 111.00p 112.00p 583428
15/04/2021 111.00p 112.00p 111.00p 112.00p 704240
14/04/2021 111.80p 111.80p 111.40p 111.40p 518752
13/04/2021 112.20p 112.20p 111.00p 111.80p 504944
12/04/2021 111.80p 112.40p 111.53p 112.40p 584147
09/04/2021 112.00p 112.00p 111.40p 112.00p 483527
08/04/2021 111.80p 112.00p 111.00p 112.00p 752039
07/04/2021 112.00p 112.19p 111.00p 111.60p 485013
06/04/2021 112.00p 112.20p 111.40p 111.60p 691466
02/04/2021 111.00p 112.00p 110.60p 111.20p 479363
01/04/2021 111.00p 112.00p 110.60p 111.20p 479363
31/03/2021 111.50p 112.00p 111.00p 112.00p 816343
30/03/2021 110.50p 111.96p 110.50p 111.50p 421998
29/03/2021 111.00p 112.00p 110.96p 111.50p 849228
26/03/2021 111.50p 111.50p 111.00p 111.00p 515578
25/03/2021 111.00p 111.50p 110.50p 111.50p 439703
24/03/2021 110.50p 111.00p 110.50p 111.00p 374231
23/03/2021 110.00p 111.00p 110.00p 111.00p 871425
22/03/2021 111.50p 112.00p 110.00p 110.50p 745594
19/03/2021 111.00p 112.00p 110.50p 110.50p 1455095
18/03/2021 112.00p 112.50p 110.95p 111.50p 673605
17/03/2021 111.50p 112.18p 110.50p 111.50p 980543
16/03/2021 112.00p 112.50p 111.50p 111.50p 642160
15/03/2021 112.50p 113.00p 111.59p 112.00p 466819
12/03/2021 111.50p 112.52p 111.50p 112.00p 422632
11/03/2021 113.00p 113.00p 111.50p 112.50p 650636
10/03/2021 111.50p 113.00p 111.26p 112.50p 745834
09/03/2021 112.50p 112.50p 111.00p 112.50p 1053410
08/03/2021 113.50p 113.50p 111.90p 112.50p 525545
05/03/2021 113.00p 113.80p 112.00p 113.00p 407514
04/03/2021 113.00p 114.00p 112.00p 113.00p 647899
03/03/2021 114.50p 115.50p 113.55p 114.00p 1277128
02/03/2021 114.00p 114.51p 113.00p 114.00p 450502
01/03/2021 115.00p 115.50p 113.50p 114.00p 2177999
26/02/2021 115.00p 115.50p 114.00p 114.00p 2280399
25/02/2021 114.50p 116.00p 114.50p 116.00p 336173
24/02/2021 115.00p 116.00p 114.50p 116.00p 502801
23/02/2021 115.00p 116.30p 115.00p 115.50p 411274
22/02/2021 116.00p 116.50p 115.00p 115.00p 1482345
19/02/2021 116.00p 117.00p 115.50p 116.00p 498614
18/02/2021 116.00p 117.00p 115.50p 116.00p 508454
17/02/2021 115.50p 116.00p 114.50p 116.00p 359446
16/02/2021 115.00p 116.00p 114.50p 115.00p 519676
15/02/2021 115.00p 116.00p 114.50p 116.00p 382749
12/02/2021 115.00p 115.50p 114.50p 114.50p 401281
11/02/2021 115.00p 116.00p 115.00p 115.50p 340091
10/02/2021 116.00p 116.00p 114.93p 115.50p 278760
09/02/2021 115.00p 115.75p 114.50p 115.50p 354570
08/02/2021 117.00p 117.50p 115.00p 115.50p 515850
05/02/2021 115.50p 117.50p 114.50p 116.50p 1038448
04/02/2021 115.50p 116.00p 114.50p 115.00p 651721
03/02/2021 115.00p 116.50p 115.00p 116.00p 536508
02/02/2021 115.00p 116.00p 115.00p 115.50p 795541
01/02/2021 114.50p 116.00p 113.50p 115.00p 561210
29/01/2021 113.00p 115.50p 113.00p 115.50p 351246
28/01/2021 113.00p 114.50p 112.50p 114.50p 439597
27/01/2021 114.00p 114.50p 113.50p 114.00p 262648
26/01/2021 114.00p 115.00p 113.50p 113.50p 368574
25/01/2021 114.00p 115.00p 114.00p 114.00p 289277
22/01/2021 114.50p 116.14p 114.00p 114.00p 565234
21/01/2021 115.00p 116.00p 114.50p 115.00p 379301
20/01/2021 113.50p 116.50p 113.50p 116.00p 347395
19/01/2021 114.00p 115.00p 113.77p 114.00p 524296
18/01/2021 114.00p 114.50p 113.50p 114.00p 129819
15/01/2021 116.00p 116.00p 114.00p 114.00p 500895
14/01/2021 115.00p 115.50p 114.65p 115.50p 574801
13/01/2021 115.00p 116.00p 114.50p 114.50p 605440
12/01/2021 115.50p 115.99p 114.50p 114.50p 719807
11/01/2021 114.50p 116.50p 114.50p 115.50p 391501
08/01/2021 116.00p 116.50p 115.00p 115.50p 523127
07/01/2021 116.50p 116.50p 115.00p 115.50p 356407
06/01/2021 115.50p 116.50p 115.00p 116.50p 621067
05/01/2021 114.00p 116.50p 113.50p 116.50p 775775
04/01/2021 114.00p 115.00p 114.00p 114.50p 924356
31/12/2020 113.50p 114.50p 113.50p 114.00p 176679
30/12/2020 114.50p 115.00p 113.50p 114.50p 548789
29/12/2020 115.00p 116.00p 113.00p 114.50p 745972
28/12/2020 114.00p 114.50p 114.00p 114.00p 362216
24/12/2020 114.00p 114.50p 114.00p 114.00p 362216
23/12/2020 112.50p 114.00p 112.22p 114.00p 1209404
22/12/2020 112.00p 113.50p 111.50p 112.00p 443647
21/12/2020 111.50p 112.00p 111.00p 111.50p 902725
18/12/2020 113.00p 113.59p 111.50p 111.50p 1008707
17/12/2020 114.00p 114.15p 112.50p 113.00p 773838
16/12/2020 112.50p 113.00p 112.00p 112.50p 1232857
15/12/2020 114.50p 114.50p 112.50p 113.00p 928428
14/12/2020 112.50p 113.00p 112.00p 112.50p 8108483
11/12/2020 112.00p 113.00p 112.00p 112.00p 598057
10/12/2020 111.50p 113.50p 110.50p 112.00p 1034443
09/12/2020 112.50p 113.00p 111.50p 111.50p 523159
08/12/2020 113.50p 114.00p 112.50p 112.50p 809246
07/12/2020 115.50p 115.50p 113.50p 113.50p 580079
04/12/2020 115.50p 115.50p 114.11p 115.00p 1043868
03/12/2020 115.00p 116.50p 114.00p 116.50p 739247
02/12/2020 115.00p 117.00p 115.00p 116.50p 531060
01/12/2020 115.50p 116.50p 114.50p 116.00p 868414
30/11/2020 112.00p 115.50p 112.00p 115.00p 616862
27/11/2020 114.00p 115.00p 112.50p 114.50p 1601263
26/11/2020 115.00p 115.89p 114.26p 115.00p 639745
25/11/2020 116.00p 116.50p 115.00p 116.00p 753975
24/11/2020 117.50p 117.50p 115.65p 116.00p 1626849
23/11/2020 119.00p 119.00p 116.50p 117.00p 744708
20/11/2020 117.50p 118.50p 117.50p 117.50p 361622
19/11/2020 118.00p 119.00p 117.50p 118.50p 327343
18/11/2020 117.50p 119.50p 117.49p 118.50p 482549
17/11/2020 119.00p 119.00p 116.50p 117.00p 1265976
16/11/2020 119.50p 119.50p 118.00p 119.00p 922211
13/11/2020 118.50p 119.50p 118.50p 119.00p 491181
12/11/2020 118.50p 120.00p 118.00p 119.50p 625240
10/11/2020 116.50p 116.50p 116.00p 116.50p 437205
09/11/2020 117.00p 118.00p 116.00p 116.50p 1018275
06/11/2020 116.50p 117.00p 115.96p 116.00p 359961
05/11/2020 114.50p 116.50p 114.50p 116.50p 558428
04/11/2020 114.50p 116.00p 114.50p 115.00p 164710
03/11/2020 115.00p 115.00p 114.50p 115.00p 1048136
02/11/2020 115.50p 115.50p 114.50p 114.50p 307121
30/10/2020 114.00p 115.50p 114.00p 114.50p 680014
29/10/2020 114.50p 114.50p 114.00p 114.00p 247387
28/10/2020 113.50p 114.50p 113.50p 114.00p 2265573
27/10/2020 114.00p 114.50p 113.70p 114.00p 1025046
26/10/2020 114.00p 115.00p 114.00p 114.00p 346425
23/10/2020 114.50p 114.50p 114.00p 114.50p 413099
22/10/2020 115.00p 115.00p 113.50p 114.50p 640574
21/10/2020 115.00p 115.47p 114.00p 114.00p 297323
20/10/2020 115.50p 116.00p 114.50p 114.50p 523896
19/10/2020 115.00p 115.89p 114.00p 115.50p 255829
16/10/2020 117.00p 117.00p 114.50p 116.00p 707968

*Close Price adjusted for both dividends and splits