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
23/12/2019 121.50p 122.00p 119.29p 122.00p 361342
20/12/2019 121.00p 122.00p 120.61p 122.00p 1858991
19/12/2019 120.50p 121.50p 120.07p 121.00p 326026
18/12/2019 121.00p 121.50p 119.50p 119.50p 414960
17/12/2019 121.00p 121.50p 119.50p 120.50p 525402
16/12/2019 120.00p 121.50p 118.88p 121.00p 951026
13/12/2019 117.00p 120.50p 117.00p 118.50p 928456
12/12/2019 116.00p 117.45p 115.50p 117.00p 1130360
11/12/2019 118.50p 118.50p 115.50p 115.50p 1570489
10/12/2019 119.50p 120.76p 118.12p 118.25p 256869
09/12/2019 119.50p 121.50p 119.50p 120.00p 503219
06/12/2019 120.00p 120.50p 119.31p 120.00p 610970
05/12/2019 119.00p 120.00p 118.50p 120.00p 591990
04/12/2019 118.00p 118.79p 117.80p 118.50p 876439
03/12/2019 118.00p 118.96p 117.50p 118.00p 839464
02/12/2019 118.00p 119.00p 118.00p 118.50p 733921
29/11/2019 118.00p 119.00p 117.70p 118.50p 666875
28/11/2019 117.00p 118.97p 117.00p 118.25p 576972
27/11/2019 118.00p 119.89p 118.00p 119.00p 683241
26/11/2019 118.00p 119.00p 118.00p 119.00p 903638
25/11/2019 119.50p 119.50p 118.25p 119.00p 420022
22/11/2019 118.50p 119.25p 117.80p 118.25p 21340584
21/11/2019 120.50p 120.89p 118.99p 119.00p 1965530
20/11/2019 120.50p 121.15p 120.00p 120.50p 350190
19/11/2019 121.50p 121.50p 119.81p 121.00p 545078
18/11/2019 120.50p 120.75p 119.86p 120.50p 388666
15/11/2019 120.50p 120.71p 120.00p 120.25p 315377
14/11/2019 121.00p 121.00p 120.17p 120.50p 820460
13/11/2019 121.00p 121.25p 120.00p 120.00p 470810
12/11/2019 121.50p 121.99p 121.10p 121.25p 177770
11/11/2019 122.50p 123.00p 121.50p 122.25p 413302
08/11/2019 121.50p 122.63p 121.09p 122.00p 538971
07/11/2019 122.50p 122.71p 121.50p 122.50p 313961
06/11/2019 122.00p 124.00p 121.92p 122.50p 1014746
05/11/2019 121.50p 122.00p 120.50p 121.50p 601616
04/11/2019 122.00p 122.00p 120.50p 121.50p 630916
01/11/2019 121.50p 122.00p 120.63p 122.00p 1188983
31/10/2019 121.00p 121.50p 120.58p 121.50p 336328
30/10/2019 120.50p 121.00p 120.50p 120.50p 174398
29/10/2019 120.50p 121.00p 120.50p 120.50p 541849
28/10/2019 119.50p 121.00p 118.50p 121.00p 357308
25/10/2019 118.50p 119.75p 118.50p 118.50p 905111
24/10/2019 119.50p 120.00p 118.29p 119.50p 363429
23/10/2019 118.00p 119.55p 118.00p 119.25p 317387
22/10/2019 119.00p 119.50p 117.53p 118.75p 266103
21/10/2019 118.50p 119.50p 118.00p 118.75p 293575
18/10/2019 119.00p 120.00p 118.00p 118.00p 411260
17/10/2019 119.41p 119.43p 118.50p 118.75p 170471
16/10/2019 118.50p 119.00p 118.46p 119.00p 267780
15/10/2019 118.00p 119.00p 118.00p 118.50p 505658
14/10/2019 119.00p 119.00p 117.97p 119.00p 292012
11/10/2019 117.50p 118.50p 117.50p 118.00p 327999
10/10/2019 117.50p 118.08p 117.30p 118.00p 1700800
09/10/2019 118.50p 118.50p 117.50p 118.00p 773408
08/10/2019 118.00p 118.50p 117.38p 118.00p 416833
07/10/2019 118.50p 118.50p 117.50p 118.00p 539797
04/10/2019 117.50p 118.50p 117.50p 118.50p 1942999
03/10/2019 117.50p 118.00p 117.50p 117.75p 513352
02/10/2019 117.50p 118.00p 117.34p 117.50p 476285
01/10/2019 117.50p 118.50p 117.50p 118.50p 412918
30/09/2019 118.50p 118.50p 117.50p 118.00p 489252
27/09/2019 117.50p 118.50p 117.50p 118.00p 2972482
26/09/2019 117.50p 118.25p 117.50p 117.50p 2665680
25/09/2019 118.00p 118.69p 117.72p 118.00p 318486
24/09/2019 118.50p 118.76p 117.62p 118.50p 491496
23/09/2019 118.50p 119.00p 118.00p 118.50p 276991
20/09/2019 117.50p 121.00p 117.50p 121.00p 1467605
19/09/2019 117.50p 118.02p 117.46p 117.50p 318534
18/09/2019 118.50p 118.50p 117.13p 118.00p 591517
17/09/2019 118.00p 118.00p 117.50p 118.00p 283353
16/09/2019 118.00p 118.00p 117.50p 118.00p 487532
13/09/2019 118.50p 118.50p 117.63p 118.00p 280295
12/09/2019 117.50p 118.45p 117.50p 118.00p 627377
11/09/2019 117.50p 118.37p 117.50p 118.25p 353440
10/09/2019 118.00p 118.25p 117.16p 118.00p 1346814
09/09/2019 117.50p 118.00p 117.30p 118.00p 615179
06/09/2019 117.90p 118.50p 117.61p 118.00p 357342
05/09/2019 118.50p 118.50p 117.30p 118.00p 794851
04/09/2019 118.50p 118.79p 117.64p 118.25p 565568
03/09/2019 118.00p 118.50p 117.31p 118.50p 586936
02/09/2019 118.00p 118.50p 117.00p 118.00p 422769
30/08/2019 118.00p 118.00p 117.00p 118.00p 529118
29/08/2019 118.00p 118.00p 116.83p 118.00p 785480
28/08/2019 118.00p 118.00p 117.11p 118.00p 2164772
27/08/2019 117.50p 118.00p 116.60p 117.75p 1111204
23/08/2019 117.00p 117.00p 116.00p 116.50p 437950
22/08/2019 117.00p 117.66p 116.47p 116.50p 196459
21/08/2019 119.00p 119.00p 117.17p 118.00p 1308390
20/08/2019 118.50p 119.33p 117.50p 118.50p 735725
19/08/2019 118.50p 118.50p 117.02p 118.00p 470937
16/08/2019 118.50p 118.50p 116.13p 117.00p 5635883
15/08/2019 117.00p 118.50p 116.61p 118.50p 2526098
14/08/2019 117.00p 118.50p 117.00p 118.00p 414956
13/08/2019 117.50p 118.00p 117.34p 117.75p 2832210
12/08/2019 118.00p 118.75p 117.09p 118.50p 1014682
09/08/2019 117.00p 117.89p 117.00p 117.50p 213419
08/08/2019 117.50p 118.00p 117.15p 117.75p 625947
07/08/2019 116.50p 118.00p 116.19p 117.50p 831699
06/08/2019 115.00p 117.50p 115.00p 117.00p 5576815
05/08/2019 114.00p 116.00p 114.00p 115.00p 1179154
02/08/2019 114.50p 115.53p 113.50p 115.00p 481690
01/08/2019 117.00p 117.61p 114.00p 115.00p 1144034
31/07/2019 118.00p 119.23p 117.00p 117.50p 279895
30/07/2019 118.00p 119.00p 117.80p 118.00p 417291
29/07/2019 119.00p 119.50p 118.00p 118.50p 567207
26/07/2019 119.50p 119.50p 118.02p 118.50p 388473
25/07/2019 120.00p 120.50p 118.88p 119.50p 848196
24/07/2019 121.00p 121.50p 120.11p 121.00p 441404
23/07/2019 121.00p 121.50p 121.00p 121.50p 503530
22/07/2019 121.50p 122.00p 121.00p 121.50p 406883
19/07/2019 122.50p 122.80p 121.00p 121.50p 480508
18/07/2019 122.50p 123.50p 121.50p 121.75p 358891
17/07/2019 122.00p 123.00p 121.75p 122.50p 476293
16/07/2019 121.00p 122.00p 120.50p 122.00p 600162
15/07/2019 120.50p 121.00p 119.73p 120.50p 437438
12/07/2019 120.00p 121.50p 119.07p 120.00p 668616
11/07/2019 120.00p 120.50p 119.00p 119.00p 737024
10/07/2019 120.00p 120.50p 119.50p 120.00p 343860
09/07/2019 120.50p 120.92p 119.00p 119.00p 427271
08/07/2019 121.50p 121.50p 119.50p 119.50p 517779
05/07/2019 121.50p 121.73p 120.00p 120.50p 1482791
04/07/2019 121.00p 121.50p 120.55p 121.25p 547168
03/07/2019 120.50p 121.00p 119.93p 121.00p 316833
02/07/2019 120.50p 120.50p 119.50p 120.50p 479038
01/07/2019 120.00p 120.50p 119.12p 119.75p 337122
28/06/2019 119.00p 120.00p 119.00p 119.50p 226831
27/06/2019 119.00p 119.47p 118.50p 119.00p 317303
26/06/2019 119.00p 119.50p 118.51p 119.00p 302230
25/06/2019 119.50p 119.50p 118.50p 118.50p 230198
24/06/2019 119.00p 119.00p 117.50p 118.00p 408796
21/06/2019 117.50p 119.50p 117.50p 119.50p 875390
20/06/2019 118.00p 119.00p 117.50p 118.00p 447400
19/06/2019 118.50p 119.50p 117.67p 118.00p 1199508
18/06/2019 117.50p 118.34p 116.50p 118.00p 317050
17/06/2019 117.50p 117.50p 116.26p 117.50p 512694
14/06/2019 117.50p 117.50p 116.29p 117.50p 572139
13/06/2019 118.00p 118.00p 116.00p 116.50p 761438
12/06/2019 118.00p 118.00p 117.01p 118.00p 575729
11/06/2019 117.50p 118.00p 116.00p 118.00p 522214
10/06/2019 117.00p 117.00p 115.50p 117.00p 647235
07/06/2019 115.00p 117.00p 114.00p 117.00p 860638
06/06/2019 114.00p 115.00p 113.50p 115.00p 564168
05/06/2019 116.00p 116.00p 114.79p 115.50p 391381
04/06/2019 116.50p 116.50p 115.00p 115.00p 538720
03/06/2019 116.50p 116.50p 114.60p 115.50p 868014
31/05/2019 116.50p 116.50p 115.00p 115.00p 415378
30/05/2019 117.00p 117.00p 115.00p 116.00p 373657
29/05/2019 115.50p 116.76p 115.49p 115.50p 522330
28/05/2019 117.00p 117.00p 115.50p 116.50p 836475
24/05/2019 116.50p 117.00p 115.71p 117.00p 524788
23/05/2019 116.00p 116.36p 115.39p 116.25p 751676
22/05/2019 116.00p 117.25p 115.50p 116.00p 666303
21/05/2019 116.00p 116.24p 114.85p 115.50p 688594
20/05/2019 116.50p 116.50p 114.50p 115.00p 342516
17/05/2019 117.00p 117.00p 115.49p 116.00p 536813
16/05/2019 116.00p 116.35p 115.50p 116.00p 847411
15/05/2019 116.00p 116.50p 114.89p 116.50p 1078299
14/05/2019 116.00p 116.00p 114.82p 115.00p 2388344
13/05/2019 115.50p 116.00p 114.80p 115.50p 679543
10/05/2019 115.00p 115.39p 114.50p 115.00p 657696
09/05/2019 115.50p 116.00p 114.50p 115.00p 834489
08/05/2019 114.00p 115.50p 113.39p 115.00p 801072
07/05/2019 114.00p 114.00p 113.70p 114.00p 504020
03/05/2019 113.50p 114.00p 113.00p 113.00p 582936
02/05/2019 114.00p 114.00p 113.36p 113.75p 488340
01/05/2019 114.00p 114.00p 113.34p 113.75p 486462
30/04/2019 113.50p 115.00p 113.00p 114.00p 1184857
29/04/2019 113.50p 113.50p 113.00p 113.00p 600142
26/04/2019 113.50p 113.99p 112.84p 113.00p 649769
25/04/2019 113.00p 113.50p 112.00p 113.00p 705916
24/04/2019 113.50p 114.04p 113.00p 113.50p 634774
23/04/2019 113.50p 113.50p 113.00p 113.50p 336155
18/04/2019 113.50p 113.50p 113.00p 113.50p 760186
17/04/2019 113.50p 113.50p 112.50p 113.50p 536606
16/04/2019 113.50p 113.50p 112.60p 113.50p 317699
15/04/2019 113.50p 113.50p 112.09p 113.00p 641581
12/04/2019 114.00p 114.50p 113.00p 113.00p 929698
11/04/2019 114.50p 114.85p 114.00p 114.00p 876836
10/04/2019 114.00p 115.00p 113.72p 114.50p 2483535
09/04/2019 114.00p 114.12p 113.20p 113.75p 1099536
08/04/2019 113.50p 113.94p 113.17p 113.75p 826192
05/04/2019 113.00p 113.50p 112.00p 113.50p 1161354
04/04/2019 113.00p 113.00p 112.52p 112.75p 395878
03/04/2019 111.00p 113.00p 111.00p 113.00p 1021680
02/04/2019 111.00p 111.99p 110.68p 111.50p 1459035
01/04/2019 111.00p 111.00p 110.34p 111.00p 956746
29/03/2019 111.00p 111.00p 110.17p 110.50p 471229
28/03/2019 110.00p 110.53p 109.84p 110.50p 829922
27/03/2019 110.00p 110.00p 109.00p 110.00p 498421
26/03/2019 110.00p 110.00p 109.50p 109.50p 297903
25/03/2019 110.00p 110.00p 109.30p 110.00p 740460
22/03/2019 110.00p 110.00p 109.00p 110.00p 209335
21/03/2019 110.00p 110.00p 109.50p 110.00p 600577
20/03/2019 109.50p 110.00p 109.50p 110.00p 866736
19/03/2019 109.00p 110.00p 108.94p 110.00p 640597
18/03/2019 108.50p 109.75p 108.50p 108.50p 1131763
15/03/2019 109.00p 109.00p 108.00p 108.50p 1708841
14/03/2019 109.00p 109.00p 108.50p 109.00p 518217
13/03/2019 111.00p 111.00p 109.00p 110.50p 4890146
12/03/2019 110.00p 111.00p 109.50p 110.00p 1110364

*Close Price adjusted for both dividends and splits