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
10/08/2017 108.75p 108.75p 108.00p 108.50p 162386
09/08/2017 109.00p 109.00p 108.50p 108.75p 34152
08/08/2017 108.00p 108.75p 108.00p 108.75p 25912
07/08/2017 108.50p 108.50p 108.00p 108.00p 30556
04/08/2017 107.75p 108.00p 107.75p 107.75p 22223
03/08/2017 107.75p 107.75p 107.75p 107.75p 5066
02/08/2017 108.00p 108.00p 106.25p 107.50p 30719
01/08/2017 107.75p 107.75p 107.50p 107.50p 60254
31/07/2017 108.00p 108.00p 107.50p 108.00p 124006
28/07/2017 107.75p 108.00p 107.75p 107.75p 52516
27/07/2017 108.00p 108.00p 107.75p 107.75p 99025
26/07/2017 107.75p 108.00p 106.50p 107.75p 38414
25/07/2017 108.00p 108.00p 106.25p 107.50p 133856
24/07/2017 107.50p 108.00p 106.50p 107.75p 182447
21/07/2017 107.00p 107.50p 107.00p 107.50p 222980
20/07/2017 107.00p 107.00p 107.00p 107.00p 98
19/07/2017 106.50p 107.00p 106.25p 106.88p 168077
18/07/2017 106.75p 106.75p 106.25p 106.50p 53018
17/07/2017 106.25p 106.50p 105.75p 106.25p 7652
14/07/2017 105.50p 106.50p 104.25p 106.00p 132178
13/07/2017 106.00p 106.75p 106.00p 106.00p 21592
12/07/2017 105.75p 107.00p 105.75p 106.75p 9239
11/07/2017 105.00p 107.00p 105.00p 105.75p 66258
10/07/2017 106.00p 107.00p 105.75p 106.88p 102429
07/07/2017 105.00p 106.00p 104.00p 105.00p 242681
06/07/2017 106.00p 106.00p 104.50p 104.75p 175233
05/07/2017 107.00p 107.00p 105.50p 106.00p 93922
04/07/2017 106.50p 107.25p 105.00p 105.25p 389536
03/07/2017 108.25p 108.25p 106.50p 106.50p 120542
30/06/2017 108.50p 108.50p 107.25p 107.75p 7495
29/06/2017 107.50p 108.00p 107.50p 107.50p 24844
28/06/2017 109.00p 109.00p 107.00p 107.25p 77863
27/06/2017 109.25p 109.25p 108.25p 108.25p 5626
26/06/2017 108.25p 109.50p 108.25p 108.25p 20918
23/06/2017 109.75p 109.75p 108.25p 108.25p 39254
22/06/2017 110.25p 111.00p 107.25p 109.00p 82365
21/06/2017 110.50p 110.50p 109.25p 109.25p 1173
20/06/2017 108.00p 110.00p 107.50p 110.00p 73164
19/06/2017 108.25p 110.00p 108.25p 108.25p 5341
16/06/2017 108.50p 110.50p 108.35p 110.50p 331241
15/06/2017 110.00p 110.50p 107.50p 108.00p 217541
14/06/2017 111.50p 112.25p 110.50p 110.50p 233750
13/06/2017 111.75p 112.78p 110.50p 110.50p 230070
12/06/2017 110.25p 111.45p 110.25p 110.25p 839763
09/06/2017 111.25p 111.39p 110.25p 110.25p 95156
08/06/2017 112.00p 112.00p 110.75p 111.00p 88689
07/06/2017 112.00p 112.46p 111.75p 112.13p 203076
06/06/2017 112.50p 113.55p 112.00p 112.63p 299880
05/06/2017 113.00p 113.50p 112.50p 112.50p 267205
02/06/2017 112.50p 112.75p 112.00p 112.37p 147703
01/06/2017 112.25p 112.63p 110.25p 112.37p 170042
31/05/2017 112.50p 112.75p 112.25p 112.75p 102219
30/05/2017 113.00p 113.00p 112.29p 112.63p 151538
26/05/2017 112.50p 113.00p 112.25p 112.50p 157642
25/05/2017 112.75p 112.78p 112.39p 112.75p 100209
24/05/2017 112.50p 112.79p 112.39p 112.75p 91496
23/05/2017 112.75p 112.75p 112.01p 112.50p 116645
22/05/2017 112.50p 112.75p 112.00p 112.37p 151334
19/05/2017 112.00p 112.75p 112.00p 112.75p 169968
18/05/2017 112.25p 112.75p 111.92p 112.75p 216861
17/05/2017 112.50p 112.50p 112.00p 112.25p 197211
16/05/2017 112.50p 112.70p 111.99p 112.00p 95782
15/05/2017 112.25p 112.57p 111.50p 112.13p 221405
12/05/2017 112.00p 112.48p 111.79p 112.13p 160801
11/05/2017 112.50p 112.50p 111.00p 112.00p 266216
10/05/2017 111.25p 112.50p 110.25p 112.25p 696113
09/05/2017 109.75p 111.25p 109.75p 111.25p 625662
08/05/2017 110.25p 110.50p 109.65p 109.75p 238645
05/05/2017 110.50p 110.75p 110.25p 110.50p 307216
04/05/2017 110.50p 110.75p 109.50p 109.50p 192038
03/05/2017 110.75p 110.75p 110.50p 110.75p 182083
02/05/2017 110.75p 110.98p 110.50p 110.75p 370860
28/04/2017 110.50p 110.66p 109.75p 110.13p 374709
27/04/2017 110.50p 110.50p 109.75p 109.75p 267739
26/04/2017 110.50p 110.50p 109.50p 109.88p 230593
25/04/2017 110.50p 110.75p 109.94p 110.25p 847135
24/04/2017 110.75p 110.75p 110.00p 110.25p 397776
21/04/2017 109.75p 110.25p 109.25p 110.25p 151458
20/04/2017 110.00p 110.00p 109.06p 109.75p 157850
19/04/2017 109.75p 110.30p 108.75p 110.00p 242844
18/04/2017 110.75p 110.75p 109.75p 110.00p 214264
13/04/2017 110.00p 110.75p 109.50p 110.25p 452924
12/04/2017 109.75p 110.00p 109.25p 110.00p 393632
11/04/2017 109.50p 109.68p 109.14p 109.25p 400857
10/04/2017 109.50p 109.50p 108.75p 109.12p 327996
07/04/2017 109.25p 109.42p 108.50p 108.75p 234812
06/04/2017 109.00p 109.00p 108.00p 108.88p 455726
05/04/2017 108.75p 109.24p 108.69p 109.00p 216421
04/04/2017 108.00p 109.25p 108.00p 109.00p 256566
03/04/2017 108.25p 109.07p 108.00p 109.00p 279189
31/03/2017 109.00p 109.25p 108.75p 109.00p 200939
30/03/2017 109.00p 109.25p 108.26p 108.50p 251985
29/03/2017 108.00p 109.00p 108.00p 109.00p 111815
28/03/2017 108.00p 108.55p 108.00p 108.38p 221073
27/03/2017 108.50p 109.00p 108.00p 108.50p 217562
24/03/2017 109.00p 109.00p 108.40p 108.62p 175073
23/03/2017 108.50p 108.85p 108.00p 108.50p 309313
22/03/2017 108.00p 108.65p 107.80p 108.00p 183885
21/03/2017 108.00p 108.75p 107.20p 108.25p 236688
20/03/2017 108.00p 108.40p 107.00p 107.25p 237315
17/03/2017 108.25p 109.00p 106.25p 106.25p 702265
16/03/2017 108.75p 109.25p 108.13p 108.75p 799337
15/03/2017 107.50p 108.75p 107.50p 108.50p 208977
14/03/2017 108.25p 108.50p 107.75p 108.50p 228738
13/03/2017 107.75p 108.50p 107.26p 108.50p 599263
10/03/2017 108.25p 108.25p 107.88p 107.88p 204905
09/03/2017 108.25p 108.50p 107.00p 107.88p 94082
08/03/2017 107.75p 108.06p 106.65p 108.00p 157488
07/03/2017 108.50p 108.56p 108.08p 108.25p 217258
06/03/2017 108.00p 108.50p 107.56p 108.25p 370626
03/03/2017 107.50p 108.00p 106.25p 108.00p 286949
02/03/2017 107.25p 107.50p 106.50p 107.50p 136956
01/03/2017 106.75p 107.25p 106.50p 107.25p 235217
28/02/2017 106.75p 106.75p 106.25p 106.25p 177898
27/02/2017 106.75p 107.00p 106.20p 106.75p 354169
24/02/2017 105.50p 106.25p 105.50p 106.00p 266589
23/02/2017 105.50p 106.00p 105.25p 105.75p 788753
22/02/2017 105.25p 105.58p 105.00p 105.25p 184632
21/02/2017 105.50p 105.60p 105.00p 105.25p 188506
20/02/2017 106.50p 106.50p 105.00p 105.00p 684248
17/02/2017 105.00p 106.50p 104.99p 106.25p 195194
16/02/2017 105.00p 106.00p 104.76p 105.50p 295210
15/02/2017 104.50p 105.25p 104.25p 105.00p 1554196
14/02/2017 104.00p 104.86p 103.50p 104.50p 671684
13/02/2017 104.00p 104.13p 101.00p 103.75p 2736957
10/02/2017 103.25p 103.61p 102.82p 103.50p 452638
09/02/2017 102.50p 103.50p 102.50p 103.00p 904307
08/02/2017 102.50p 103.00p 101.18p 102.50p 2789710
07/02/2017 105.00p 105.04p 103.00p 103.50p 498141
06/02/2017 105.00p 105.50p 103.50p 104.38p 369107
03/02/2017 105.75p 106.27p 104.50p 105.75p 202808
02/02/2017 106.29p 106.29p 105.94p 106.12p 98498
01/02/2017 106.00p 106.60p 106.00p 106.00p 173673
31/01/2017 105.75p 106.50p 105.75p 106.00p 161011
30/01/2017 105.50p 106.50p 105.50p 106.00p 170269
27/01/2017 106.44p 106.50p 105.65p 106.00p 216132
26/01/2017 106.50p 106.50p 105.75p 106.50p 99086
25/01/2017 106.50p 106.75p 105.50p 106.75p 283705
24/01/2017 105.75p 106.63p 105.31p 106.00p 238411
23/01/2017 106.00p 106.46p 105.12p 106.00p 240204
20/01/2017 105.25p 106.00p 105.00p 105.38p 94588
19/01/2017 107.00p 107.00p 104.80p 105.12p 280491
18/01/2017 108.75p 108.75p 106.25p 106.50p 86119
17/01/2017 106.50p 107.74p 106.50p 107.25p 112938
16/01/2017 106.00p 107.50p 106.00p 106.25p 70781
13/01/2017 107.25p 107.75p 106.51p 107.12p 205950
12/01/2017 107.00p 108.51p 106.66p 107.50p 129661
11/01/2017 107.50p 108.25p 107.25p 107.75p 104534
10/01/2017 108.19p 108.40p 107.11p 107.50p 141523
09/01/2017 108.25p 108.25p 106.81p 108.25p 135855
06/01/2017 108.25p 108.25p 106.95p 107.62p 48607
05/01/2017 106.25p 107.89p 106.25p 106.25p 65541
04/01/2017 107.50p 107.50p 106.50p 107.50p 239031
03/01/2017 106.50p 107.25p 105.39p 107.25p 185350
30/12/2016 106.75p 106.75p 106.00p 106.00p 46101
29/12/2016 105.00p 106.40p 104.89p 105.50p 115600
28/12/2016 105.75p 106.50p 104.03p 106.50p 203828
23/12/2016 105.00p 105.00p 104.25p 104.62p 56612
22/12/2016 104.00p 104.50p 104.00p 104.00p 131320
21/12/2016 104.00p 104.49p 104.00p 104.00p 54306
20/12/2016 104.75p 104.75p 103.75p 104.75p 136740
19/12/2016 104.54p 104.54p 104.00p 104.25p 91754
16/12/2016 104.00p 104.74p 103.75p 103.75p 290478
15/12/2016 104.50p 104.54p 104.00p 104.50p 153447
14/12/2016 104.50p 104.55p 104.00p 104.50p 134643
13/12/2016 104.75p 104.75p 104.11p 104.62p 117888
12/12/2016 105.00p 105.00p 104.22p 104.75p 191213
09/12/2016 105.00p 105.00p 103.64p 104.75p 95547
08/12/2016 103.75p 105.00p 103.00p 105.00p 244555
07/12/2016 103.50p 104.23p 103.42p 103.63p 137726
06/12/2016 104.00p 104.29p 103.56p 104.00p 187391
05/12/2016 104.00p 104.23p 103.25p 104.00p 117735
02/12/2016 104.25p 104.29p 103.66p 104.00p 207229
01/12/2016 103.75p 104.50p 102.75p 104.00p 165194
30/11/2016 105.00p 105.00p 103.50p 104.50p 98551
29/11/2016 104.00p 104.75p 103.50p 104.75p 916052
28/11/2016 103.50p 104.00p 102.95p 104.00p 172694
25/11/2016 104.00p 104.50p 102.75p 103.75p 119592
24/11/2016 104.00p 105.27p 104.00p 104.25p 120808
23/11/2016 104.75p 105.75p 104.00p 104.00p 352770
22/11/2016 105.00p 105.59p 104.75p 105.00p 315325
21/11/2016 105.25p 105.50p 103.44p 104.50p 125742
18/11/2016 103.75p 105.13p 103.75p 104.62p 146294
17/11/2016 105.00p 105.17p 103.75p 103.75p 94463
16/11/2016 103.75p 105.24p 103.00p 103.50p 182538
15/11/2016 103.50p 105.42p 103.00p 103.25p 77334
14/11/2016 103.00p 104.21p 103.00p 103.50p 384302
11/11/2016 103.50p 104.50p 103.00p 103.50p 174326
10/11/2016 104.00p 105.30p 104.00p 104.88p 121904
09/11/2016 104.00p 106.06p 102.72p 104.50p 141989
08/11/2016 104.00p 105.42p 104.00p 104.00p 318794
07/11/2016 104.25p 105.66p 104.00p 104.00p 132045
04/11/2016 105.25p 105.70p 104.00p 104.00p 159858
03/11/2016 105.25p 106.05p 105.25p 105.25p 207870
02/11/2016 105.75p 106.00p 105.00p 105.62p 90435
01/11/2016 105.50p 106.40p 105.50p 106.00p 417225
31/10/2016 106.00p 106.25p 105.44p 106.00p 127723
28/10/2016 106.00p 106.69p 105.00p 105.25p 103275
27/10/2016 105.00p 106.25p 105.00p 106.00p 186770
26/10/2016 106.25p 106.59p 102.50p 106.00p 24759964

*Close Price adjusted for both dividends and splits