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
11/03/2019 111.00p 111.00p 110.00p 110.50p 305534
08/03/2019 111.00p 111.40p 110.00p 110.00p 753147
07/03/2019 112.00p 113.00p 111.63p 113.00p 861328
06/03/2019 111.50p 112.00p 110.50p 112.00p 301044
05/03/2019 111.00p 112.00p 110.85p 111.50p 402176
04/03/2019 111.00p 111.85p 110.50p 110.50p 667664
01/03/2019 111.00p 111.50p 110.89p 111.50p 575293
28/02/2019 111.50p 111.77p 111.00p 111.50p 579373
27/02/2019 111.00p 111.50p 110.50p 111.00p 422552
26/02/2019 111.50p 111.50p 110.50p 110.50p 323954
25/02/2019 111.50p 111.50p 111.00p 111.00p 233083
22/02/2019 110.50p 111.40p 110.50p 110.50p 317431
21/02/2019 111.00p 111.15p 110.50p 111.00p 376457
20/02/2019 111.50p 111.50p 110.75p 111.00p 249696
19/02/2019 110.00p 111.00p 110.00p 110.50p 493330
18/02/2019 110.00p 110.78p 109.25p 110.00p 225492
15/02/2019 109.00p 110.00p 109.00p 109.50p 497300
14/02/2019 109.00p 109.50p 109.00p 109.00p 215492
13/02/2019 110.50p 110.50p 109.50p 109.50p 406612
12/02/2019 110.50p 111.20p 109.50p 110.00p 228466
11/02/2019 111.00p 111.50p 110.15p 110.50p 675952
08/02/2019 111.00p 111.16p 110.00p 111.00p 601956
07/02/2019 111.00p 111.00p 109.99p 110.50p 253853
06/02/2019 110.00p 111.00p 109.75p 110.00p 1003258
05/02/2019 110.00p 110.50p 109.00p 110.00p 834347
04/02/2019 109.00p 110.00p 109.00p 110.00p 257942
01/02/2019 109.50p 110.50p 109.00p 110.00p 1022688
31/01/2019 108.50p 109.50p 108.50p 109.00p 1908481
30/01/2019 108.50p 109.50p 108.50p 109.00p 202245
29/01/2019 109.50p 109.50p 108.30p 109.50p 271911
28/01/2019 109.00p 109.50p 108.50p 109.50p 514099
25/01/2019 109.50p 110.00p 109.06p 109.50p 460880
24/01/2019 109.50p 110.00p 108.18p 109.50p 588156
23/01/2019 109.50p 110.00p 108.98p 109.50p 264121
22/01/2019 110.00p 110.00p 109.00p 110.00p 787542
21/01/2019 109.50p 109.50p 108.32p 109.50p 318572
18/01/2019 109.00p 109.84p 108.31p 109.00p 378978
17/01/2019 107.50p 108.85p 107.50p 108.00p 558215
16/01/2019 107.50p 108.15p 107.50p 107.50p 372271
15/01/2019 107.50p 108.00p 107.50p 108.00p 254058
14/01/2019 108.50p 108.50p 107.50p 108.50p 265682
11/01/2019 108.00p 108.00p 106.99p 108.00p 344022
10/01/2019 108.00p 108.50p 106.67p 108.00p 602046
09/01/2019 106.50p 107.50p 106.32p 107.50p 416066
08/01/2019 106.50p 107.15p 105.97p 106.50p 661283
07/01/2019 105.50p 106.50p 105.50p 106.00p 206900
04/01/2019 106.00p 106.50p 105.00p 105.50p 254386
03/01/2019 105.00p 106.00p 105.00p 106.00p 460062
02/01/2019 104.50p 106.00p 104.50p 106.00p 506842
31/12/2018 104.50p 105.64p 104.50p 105.00p 110730
28/12/2018 105.00p 105.64p 105.00p 105.50p 337992
27/12/2018 105.00p 106.00p 104.82p 105.00p 133561
24/12/2018 106.00p 106.00p 105.00p 105.50p 115551
21/12/2018 105.00p 106.00p 104.00p 105.50p 2283284
20/12/2018 105.00p 105.36p 104.00p 104.50p 322188
19/12/2018 104.50p 105.00p 104.00p 104.50p 587758
18/12/2018 105.00p 105.00p 104.00p 104.50p 588619
17/12/2018 104.50p 105.20p 104.50p 104.50p 374549
14/12/2018 104.00p 105.00p 104.00p 104.50p 430853
13/12/2018 104.50p 105.01p 104.00p 105.00p 323877
12/12/2018 105.00p 105.00p 103.96p 104.50p 376095
11/12/2018 104.50p 104.87p 103.50p 104.50p 411903
10/12/2018 105.00p 105.00p 103.50p 103.50p 437413
07/12/2018 105.50p 105.50p 104.02p 104.50p 395132
06/12/2018 106.00p 106.00p 104.00p 104.50p 243413
05/12/2018 106.00p 106.00p 104.50p 105.00p 389028
04/12/2018 105.50p 105.50p 104.50p 105.50p 822323
03/12/2018 105.50p 105.50p 105.00p 105.50p 422582
30/11/2018 105.50p 105.50p 104.50p 105.50p 384602
29/11/2018 105.50p 105.50p 105.05p 105.50p 379661
28/11/2018 107.00p 107.00p 106.00p 106.50p 437231
27/11/2018 106.00p 107.00p 106.00p 106.50p 535961
26/11/2018 105.00p 106.50p 105.00p 106.50p 335796
23/11/2018 105.00p 106.50p 105.00p 105.50p 1365367
22/11/2018 106.50p 106.50p 105.32p 105.50p 1356199
21/11/2018 106.00p 106.00p 105.32p 106.00p 1488369
20/11/2018 105.50p 105.75p 104.75p 105.00p 584886
19/11/2018 105.00p 105.50p 104.75p 105.50p 462178
16/11/2018 105.50p 105.50p 104.00p 104.50p 507374
15/11/2018 105.00p 105.04p 104.00p 105.00p 654863
14/11/2018 105.00p 105.49p 105.00p 105.00p 56303
13/11/2018 105.00p 105.75p 105.00p 105.00p 274767
12/11/2018 105.50p 105.97p 104.61p 105.50p 305080
09/11/2018 104.50p 105.50p 104.50p 105.00p 1021617
08/11/2018 105.50p 105.74p 104.50p 105.00p 1442267
07/11/2018 105.50p 105.74p 105.00p 105.00p 913129
06/11/2018 106.00p 106.00p 105.00p 105.50p 974716
05/11/2018 106.00p 106.00p 105.00p 105.00p 160845
02/11/2018 105.50p 105.84p 105.00p 105.50p 554689
01/11/2018 105.00p 105.50p 104.50p 105.00p 1045055
31/10/2018 105.00p 105.39p 104.50p 104.50p 2906713
30/10/2018 105.00p 105.33p 104.50p 104.75p 2134727
29/10/2018 105.00p 105.50p 104.26p 105.00p 689223
26/10/2018 105.00p 105.00p 104.25p 104.50p 899392
25/10/2018 104.00p 105.00p 104.00p 105.00p 1093993
24/10/2018 104.00p 104.67p 102.00p 104.50p 1146492
23/10/2018 104.50p 105.00p 104.00p 104.50p 1028980
22/10/2018 103.50p 105.00p 103.50p 104.50p 1546181
19/10/2018 103.00p 104.00p 102.85p 103.50p 38428456
18/10/2018 104.00p 104.50p 103.00p 103.50p 548576
17/10/2018 104.00p 104.46p 103.50p 104.00p 537204
16/10/2018 104.00p 104.50p 104.00p 104.00p 424075
15/10/2018 105.00p 105.00p 103.50p 104.50p 592906
12/10/2018 105.00p 105.00p 103.50p 105.00p 343467
11/10/2018 104.00p 104.00p 103.00p 103.00p 1602931
10/10/2018 103.50p 104.50p 103.11p 104.00p 252900
09/10/2018 103.00p 104.50p 103.00p 103.50p 448654
08/10/2018 103.50p 103.90p 103.00p 103.00p 172896
05/10/2018 103.50p 104.50p 103.50p 104.00p 311688
04/10/2018 104.00p 104.13p 103.40p 103.50p 107498
03/10/2018 104.50p 104.50p 103.69p 104.25p 344315
02/10/2018 104.50p 104.64p 104.27p 104.50p 137339
01/10/2018 104.50p 105.00p 104.00p 104.50p 290921
28/09/2018 105.00p 105.00p 104.27p 104.75p 350076
27/09/2018 104.50p 104.50p 104.27p 104.50p 254145
26/09/2018 104.00p 104.73p 103.85p 104.00p 294110
25/09/2018 103.50p 105.00p 103.50p 105.00p 242071
24/09/2018 103.50p 104.25p 103.50p 104.25p 358627
21/09/2018 104.00p 104.00p 103.58p 104.00p 289559
20/09/2018 103.50p 104.00p 103.50p 103.50p 289647
19/09/2018 104.00p 104.00p 103.00p 103.50p 381397
18/09/2018 104.00p 104.00p 103.50p 103.50p 347530
17/09/2018 105.50p 105.50p 103.50p 103.50p 693924
14/09/2018 105.00p 105.00p 104.00p 104.50p 265242
13/09/2018 106.00p 106.00p 104.00p 104.50p 494755
12/09/2018 105.50p 105.50p 104.00p 104.00p 671520
11/09/2018 108.50p 108.50p 107.00p 107.75p 222443
10/09/2018 108.00p 108.30p 107.50p 108.00p 133845
07/09/2018 107.50p 108.00p 106.50p 108.00p 516838
06/09/2018 107.00p 107.00p 106.00p 106.00p 61959
05/09/2018 107.00p 107.00p 105.00p 106.50p 204543
04/09/2018 106.50p 107.00p 105.50p 106.50p 405436
03/09/2018 106.00p 106.50p 105.30p 106.00p 192585
31/08/2018 105.50p 106.00p 105.00p 105.00p 159908
30/08/2018 105.50p 106.00p 105.00p 105.50p 586998
29/08/2018 105.50p 105.50p 104.68p 105.25p 242290
28/08/2018 105.00p 105.50p 104.65p 105.00p 198551
24/08/2018 105.00p 105.00p 104.43p 104.75p 228040
23/08/2018 105.00p 105.25p 104.50p 104.50p 336415
22/08/2018 106.50p 107.00p 106.29p 106.75p 252779
21/08/2018 106.00p 106.50p 105.95p 106.50p 248503
20/08/2018 106.00p 106.51p 105.50p 106.00p 391735
17/08/2018 106.50p 106.72p 106.00p 106.00p 530757
16/08/2018 105.50p 106.26p 105.50p 106.00p 257913
15/08/2018 106.00p 106.98p 106.00p 106.00p 115368
14/08/2018 106.50p 106.83p 106.00p 106.00p 159990
13/08/2018 106.00p 106.98p 105.50p 106.00p 156009
10/08/2018 106.50p 107.50p 105.50p 106.00p 252216
09/08/2018 106.00p 107.00p 106.00p 106.50p 277390
08/08/2018 106.50p 106.95p 106.00p 106.25p 267139
07/08/2018 106.50p 108.00p 105.38p 106.50p 577052
06/08/2018 105.50p 107.00p 105.21p 106.50p 718160
03/08/2018 105.50p 106.50p 105.28p 106.00p 445077
02/08/2018 105.00p 105.50p 104.50p 105.00p 131524
01/08/2018 105.00p 106.00p 104.00p 104.50p 285706
31/07/2018 105.00p 105.00p 104.03p 105.00p 1386249
30/07/2018 104.00p 105.00p 103.50p 105.00p 278084
27/07/2018 104.50p 105.00p 104.50p 105.00p 351699
26/07/2018 105.00p 105.00p 104.00p 105.00p 224348
25/07/2018 105.00p 105.00p 103.85p 105.00p 685525
24/07/2018 105.00p 105.00p 104.00p 104.50p 385655
23/07/2018 105.00p 105.00p 104.00p 105.00p 375473
20/07/2018 105.00p 105.00p 103.00p 105.00p 663003
19/07/2018 105.00p 106.00p 103.00p 105.00p 300669
18/07/2018 104.50p 105.00p 103.97p 105.00p 289757
17/07/2018 104.50p 105.00p 103.00p 104.25p 304931
16/07/2018 104.50p 105.00p 103.38p 104.50p 438116
13/07/2018 104.50p 104.50p 103.06p 104.50p 86671
12/07/2018 102.50p 104.83p 102.50p 104.50p 219358
11/07/2018 104.00p 104.00p 102.94p 103.25p 196501
10/07/2018 104.00p 104.00p 102.50p 103.25p 137247
09/07/2018 104.00p 104.37p 103.00p 103.50p 234505
06/07/2018 104.00p 104.50p 103.62p 104.00p 177492
05/07/2018 104.50p 104.50p 103.16p 104.25p 350733
04/07/2018 104.50p 104.50p 103.00p 104.50p 76089
03/07/2018 105.00p 105.00p 103.00p 103.00p 97092
02/07/2018 103.00p 104.50p 102.72p 104.50p 247728
29/06/2018 104.00p 105.00p 103.50p 103.50p 241903
28/06/2018 103.50p 105.00p 103.12p 104.50p 78854
27/06/2018 104.50p 105.00p 103.65p 105.00p 426622
26/06/2018 103.50p 105.00p 103.00p 103.50p 664715
25/06/2018 103.50p 104.00p 102.21p 103.50p 225584
22/06/2018 103.50p 104.97p 103.50p 104.50p 142673
21/06/2018 105.00p 105.00p 103.50p 105.00p 81117
20/06/2018 104.00p 105.00p 103.00p 104.50p 209482
19/06/2018 104.00p 105.00p 103.25p 105.00p 217239
18/06/2018 102.50p 104.00p 102.50p 104.00p 200881
15/06/2018 103.00p 103.88p 102.00p 103.00p 526178
14/06/2018 104.50p 105.00p 102.50p 103.00p 543889
13/06/2018 105.00p 106.00p 104.39p 105.00p 206697
12/06/2018 105.50p 106.00p 105.00p 105.50p 542849
11/06/2018 105.50p 106.00p 104.39p 105.50p 500102
08/06/2018 103.00p 106.00p 102.25p 106.00p 2296099
07/06/2018 101.50p 103.00p 101.00p 103.00p 261847
06/06/2018 103.00p 103.00p 101.50p 102.50p 219717
05/06/2018 101.50p 103.00p 101.50p 103.00p 115287
04/06/2018 101.00p 103.50p 101.00p 103.00p 2706374
01/06/2018 101.00p 102.00p 101.00p 102.00p 150940
31/05/2018 101.50p 102.00p 100.00p 101.25p 361823
30/05/2018 101.00p 101.50p 100.50p 101.00p 224266

*Close Price adjusted for both dividends and splits