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
29/05/2018 100.00p 101.50p 100.00p 101.50p 200591
25/05/2018 101.00p 101.90p 101.00p 101.50p 113668
24/05/2018 101.00p 101.50p 100.50p 100.50p 823139
23/05/2018 102.00p 102.00p 100.50p 101.00p 208480
22/05/2018 101.00p 102.00p 100.50p 100.50p 418855
21/05/2018 101.00p 101.82p 100.72p 101.50p 368667
18/05/2018 101.00p 101.90p 101.00p 101.50p 363612
17/05/2018 101.99p 102.50p 101.37p 101.75p 377180
16/05/2018 102.50p 103.67p 101.00p 102.50p 491602
15/05/2018 101.50p 102.31p 101.00p 101.75p 291523
14/05/2018 102.50p 102.50p 101.50p 101.50p 270061
11/05/2018 102.00p 102.50p 101.50p 101.50p 292147
10/05/2018 101.75p 102.45p 101.75p 102.00p 478955
09/05/2018 103.00p 103.00p 101.50p 102.00p 247655
08/05/2018 102.00p 102.50p 101.66p 102.00p 217464
04/05/2018 102.20p 102.40p 101.80p 102.00p 259219
03/05/2018 101.50p 102.70p 101.50p 102.00p 121778
02/05/2018 102.50p 102.50p 101.50p 102.50p 201517
01/05/2018 102.50p 102.50p 101.50p 102.50p 197517
30/04/2018 102.50p 102.84p 101.50p 101.50p 410312
27/04/2018 102.00p 102.00p 101.50p 102.00p 171572
26/04/2018 102.00p 102.00p 101.44p 102.00p 227750
25/04/2018 101.50p 102.00p 101.50p 101.75p 139535
24/04/2018 102.00p 102.00p 101.50p 101.50p 219263
23/04/2018 101.00p 101.50p 101.00p 101.00p 195118
20/04/2018 101.00p 101.50p 101.00p 101.50p 191255
19/04/2018 101.00p 102.00p 101.00p 101.50p 327810
18/04/2018 101.50p 102.00p 101.00p 101.00p 512892
17/04/2018 102.00p 102.00p 101.50p 102.00p 279074
16/04/2018 101.50p 102.80p 101.50p 101.50p 229995
13/04/2018 103.00p 103.00p 101.50p 101.50p 355802
12/04/2018 102.50p 102.88p 100.79p 101.50p 352008
11/04/2018 101.00p 102.50p 100.00p 102.50p 278895
10/04/2018 101.00p 102.50p 100.00p 101.25p 212623
09/04/2018 101.00p 102.00p 99.40p 101.00p 594117
06/04/2018 99.40p 100.45p 99.40p 100.45p 262477
05/04/2018 100.00p 100.82p 99.40p 99.40p 328100
04/04/2018 101.00p 101.00p 99.40p 99.80p 207268
03/04/2018 100.50p 101.00p 99.22p 100.50p 378622
29/03/2018 101.50p 102.11p 100.53p 101.00p 409574
28/03/2018 101.50p 102.36p 100.50p 100.50p 363511
27/03/2018 102.00p 102.75p 100.52p 102.00p 197333
26/03/2018 101.00p 102.98p 100.00p 102.00p 751119
23/03/2018 101.00p 102.00p 100.00p 102.00p 276211
22/03/2018 101.50p 102.50p 101.00p 101.00p 260459
21/03/2018 102.00p 102.61p 101.31p 101.50p 245538
20/03/2018 103.50p 103.50p 102.00p 102.50p 484939
19/03/2018 103.50p 103.50p 102.00p 102.00p 294909
16/03/2018 103.50p 103.50p 102.39p 102.50p 312351
15/03/2018 103.00p 103.25p 102.76p 103.00p 146113
14/03/2018 103.00p 103.50p 102.50p 102.50p 233846
13/03/2018 101.50p 103.45p 101.00p 103.00p 355482
12/03/2018 100.50p 101.50p 99.22p 101.00p 281160
09/03/2018 99.00p 100.82p 99.00p 100.00p 166485
08/03/2018 99.40p 100.35p 99.00p 100.00p 279589
07/03/2018 99.40p 101.00p 99.20p 100.00p 282763
06/03/2018 100.00p 100.76p 99.00p 99.20p 584922
05/03/2018 101.00p 101.10p 100.00p 101.00p 114307
02/03/2018 103.00p 103.00p 100.50p 100.50p 166343
01/03/2018 101.50p 102.05p 101.23p 101.25p 110817
28/02/2018 102.00p 102.39p 101.50p 101.50p 150294
27/02/2018 102.00p 102.50p 101.50p 102.00p 289298
26/02/2018 101.89p 102.82p 101.89p 102.75p 158582
23/02/2018 103.00p 103.64p 101.50p 101.50p 248368
22/02/2018 102.50p 104.00p 101.92p 103.25p 232522
21/02/2018 102.00p 103.50p 101.42p 103.50p 676735
20/02/2018 104.50p 104.50p 102.00p 102.00p 238221
19/02/2018 103.50p 104.12p 102.64p 103.75p 292037
16/02/2018 103.00p 103.50p 102.27p 103.50p 481680
15/02/2018 102.00p 103.42p 102.00p 102.00p 510836
14/02/2018 102.31p 103.03p 102.26p 102.50p 231954
13/02/2018 101.00p 102.00p 100.43p 101.50p 320891
12/02/2018 102.00p 102.00p 100.70p 101.25p 216206
09/02/2018 102.50p 102.62p 100.50p 101.50p 442802
08/02/2018 103.00p 103.50p 102.58p 102.75p 330518
07/02/2018 103.00p 104.14p 102.54p 103.25p 42032
06/02/2018 104.00p 104.50p 102.00p 102.00p 131023
05/02/2018 103.00p 105.00p 102.00p 103.50p 303459
02/02/2018 103.50p 104.47p 103.00p 104.00p 220855
01/02/2018 104.50p 105.00p 103.52p 104.25p 191272
31/01/2018 106.00p 106.68p 105.28p 106.50p 276084
30/01/2018 106.50p 106.50p 105.00p 105.00p 198211
29/01/2018 105.15p 106.40p 105.15p 105.75p 165383
26/01/2018 106.50p 106.50p 105.24p 106.50p 208257
25/01/2018 106.50p 106.97p 105.24p 106.00p 435777
24/01/2018 106.50p 107.99p 105.50p 105.50p 619787
23/01/2018 106.00p 107.16p 106.00p 106.00p 175841
22/01/2018 107.50p 108.50p 106.72p 106.75p 155954
19/01/2018 108.00p 108.50p 107.00p 108.00p 110781
18/01/2018 108.00p 108.69p 107.10p 107.50p 80678
17/01/2018 107.00p 108.00p 106.28p 107.50p 170066
16/01/2018 108.00p 108.50p 106.75p 107.00p 274272
15/01/2018 108.00p 108.50p 106.50p 108.50p 159183
12/01/2018 107.50p 108.24p 106.56p 108.00p 301267
11/01/2018 108.50p 108.50p 107.00p 107.50p 230769
10/01/2018 108.50p 109.31p 107.59p 108.50p 158680
09/01/2018 108.50p 108.92p 107.33p 108.50p 258506
08/01/2018 108.00p 109.17p 107.50p 108.50p 222470
05/01/2018 108.00p 108.75p 107.71p 108.75p 127049
04/01/2018 108.00p 108.29p 107.50p 108.00p 105049
03/01/2018 108.50p 109.00p 107.50p 107.50p 311997
02/01/2018 109.50p 109.50p 108.00p 108.50p 188237
29/12/2017 109.25p 109.25p 108.79p 109.25p 11034
28/12/2017 109.00p 110.00p 108.65p 109.25p 155271
27/12/2017 108.75p 109.50p 108.75p 109.12p 31797
22/12/2017 108.00p 109.25p 108.00p 108.00p 32732
21/12/2017 107.75p 109.00p 107.26p 108.50p 68659
20/12/2017 107.25p 107.50p 106.58p 107.12p 68483
19/12/2017 106.00p 107.49p 106.00p 106.50p 51708
18/12/2017 107.50p 107.50p 106.99p 107.12p 246479
15/12/2017 106.75p 107.25p 106.50p 106.75p 665351
14/12/2017 104.25p 107.30p 104.25p 106.25p 259456
13/12/2017 103.50p 104.50p 103.26p 104.50p 180823
12/12/2017 103.00p 103.25p 102.55p 103.25p 145158
11/12/2017 102.25p 102.50p 101.75p 102.50p 88575
08/12/2017 102.50p 102.50p 101.75p 102.50p 56906
07/12/2017 102.25p 102.50p 101.75p 102.50p 67837
06/12/2017 102.50p 102.84p 102.25p 102.37p 81156
05/12/2017 102.75p 103.00p 102.00p 102.50p 127529
04/12/2017 103.00p 103.00p 102.50p 102.50p 38784
01/12/2017 103.25p 103.25p 102.35p 102.75p 122222
30/11/2017 101.75p 102.75p 101.75p 102.75p 85437
29/11/2017 103.00p 103.75p 102.75p 103.13p 104997
28/11/2017 103.75p 103.78p 102.50p 102.75p 197797
27/11/2017 104.00p 104.50p 103.50p 103.63p 127354
24/11/2017 104.75p 104.75p 103.35p 104.38p 222636
23/11/2017 104.50p 105.00p 104.50p 104.50p 88788
22/11/2017 104.75p 105.02p 104.50p 104.50p 121144
21/11/2017 104.75p 105.60p 104.50p 104.50p 107139
20/11/2017 105.25p 105.78p 105.00p 104.75p 154538
17/11/2017 105.50p 106.50p 104.50p 105.00p 1173455
16/11/2017 105.50p 106.50p 104.75p 104.75p 242438
15/11/2017 106.00p 106.00p 104.51p 104.75p 506003
14/11/2017 107.50p 107.50p 105.75p 105.75p 524736
13/11/2017 108.50p 108.50p 107.00p 107.00p 289557
10/11/2017 108.25p 108.25p 108.00p 108.00p 122619
09/11/2017 108.50p 108.75p 108.00p 108.00p 195351
08/11/2017 108.50p 109.50p 108.25p 108.38p 216128
07/11/2017 109.25p 109.63p 109.25p 109.63p 92529
06/11/2017 109.75p 110.25p 109.00p 109.75p 330315
03/11/2017 110.00p 110.10p 108.95p 109.75p 266207
02/11/2017 109.00p 109.93p 108.84p 109.50p 158390
01/11/2017 109.75p 109.75p 108.75p 108.75p 294568
31/10/2017 109.75p 110.00p 109.00p 109.50p 250183
30/10/2017 110.00p 110.00p 108.50p 109.00p 210603
27/10/2017 109.50p 110.00p 109.00p 110.00p 133013
26/10/2017 109.00p 109.85p 108.89p 109.00p 229177
25/10/2017 109.25p 109.74p 108.55p 109.00p 238948
24/10/2017 108.50p 109.50p 108.00p 109.00p 312843
23/10/2017 109.00p 110.25p 108.00p 108.50p 219985
20/10/2017 107.75p 109.00p 107.65p 108.00p 531076
19/10/2017 107.75p 107.90p 107.50p 107.50p 317182
18/10/2017 107.75p 107.90p 107.00p 107.25p 404100
17/10/2017 106.75p 107.75p 106.69p 107.75p 647281
16/10/2017 107.50p 107.70p 107.00p 107.50p 160369
13/10/2017 107.50p 107.75p 107.25p 107.50p 224198
12/10/2017 107.25p 107.75p 107.25p 107.50p 69818
11/10/2017 108.00p 108.00p 107.75p 107.75p 30496
10/10/2017 108.00p 108.00p 107.25p 107.75p 171736
09/10/2017 108.00p 108.25p 107.50p 107.50p 63387
06/10/2017 107.50p 108.00p 107.50p 108.00p 306110
05/10/2017 107.00p 108.00p 106.50p 108.00p 494689
04/10/2017 108.50p 109.25p 107.50p 108.00p 85423
03/10/2017 109.00p 109.50p 108.00p 108.75p 68676
02/10/2017 108.25p 110.00p 108.25p 110.00p 92890
29/09/2017 108.50p 109.00p 108.00p 109.00p 128436
28/09/2017 109.00p 109.00p 108.25p 108.75p 99828
27/09/2017 108.25p 108.75p 108.25p 108.50p 145254
26/09/2017 108.50p 108.75p 107.50p 107.50p 98348
25/09/2017 108.00p 108.25p 108.00p 108.25p 66308
22/09/2017 107.00p 107.00p 106.50p 106.75p 50810
21/09/2017 107.00p 107.00p 106.75p 106.75p 79740
20/09/2017 107.75p 107.75p 106.75p 107.00p 42275
19/09/2017 106.75p 107.75p 106.00p 107.00p 117387
18/09/2017 106.75p 106.75p 106.00p 106.25p 98032
15/09/2017 107.00p 107.00p 103.50p 103.50p 311668
14/09/2017 107.00p 107.00p 106.75p 107.00p 85943
13/09/2017 107.00p 107.25p 106.75p 107.00p 56722
12/09/2017 107.00p 107.25p 106.50p 107.00p 2062
11/09/2017 107.00p 107.38p 106.75p 107.38p 3197
08/09/2017 106.75p 107.00p 106.75p 107.00p 57235
07/09/2017 107.00p 107.00p 106.00p 107.00p 40740
06/09/2017 107.75p 107.75p 106.75p 107.00p 47249
05/09/2017 107.00p 107.00p 106.75p 107.00p 9276
04/09/2017 107.00p 107.00p 106.25p 107.00p 39687
01/09/2017 107.00p 107.00p 106.75p 107.00p 52575
31/08/2017 107.25p 107.25p 107.25p 107.25p 30752
30/08/2017 107.00p 107.25p 107.00p 107.25p 8279
29/08/2017 107.50p 107.50p 107.25p 107.25p 23198
25/08/2017 107.50p 108.25p 107.25p 108.00p 35602
24/08/2017 107.25p 107.75p 107.25p 107.75p 75518
23/08/2017 108.25p 108.25p 108.00p 108.00p 10160
22/08/2017 109.00p 109.00p 108.12p 108.12p 32814
21/08/2017 108.00p 110.00p 107.25p 107.75p 59218
18/08/2017 108.00p 108.50p 107.50p 107.50p 22652
17/08/2017 109.00p 109.00p 107.00p 107.00p 31676
16/08/2017 109.00p 109.00p 108.00p 108.75p 16445
15/08/2017 108.50p 109.25p 108.00p 108.25p 8583
14/08/2017 109.50p 109.50p 108.75p 108.75p 27439
11/08/2017 109.00p 109.00p 108.50p 109.00p 58494

*Close Price adjusted for both dividends and splits