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
15/10/2020 116.50p 117.62p 116.00p 116.50p 902462
14/10/2020 118.50p 119.01p 117.00p 117.00p 657559
13/10/2020 119.50p 119.50p 118.00p 118.00p 741551
12/10/2020 118.00p 119.80p 118.00p 119.00p 648650
09/10/2020 119.50p 119.50p 118.00p 118.50p 599871
08/10/2020 118.50p 119.00p 118.00p 119.00p 1757684
07/10/2020 117.50p 119.00p 117.50p 118.50p 1827619
06/10/2020 118.00p 118.50p 117.00p 118.50p 1401385
05/10/2020 118.50p 118.74p 117.07p 117.50p 1042159
02/10/2020 117.00p 117.50p 117.00p 117.50p 617483
01/10/2020 118.50p 119.00p 116.50p 116.50p 452087
30/09/2020 116.50p 118.50p 116.50p 118.50p 2193881
29/09/2020 116.00p 117.15p 116.00p 116.50p 869706
28/09/2020 116.00p 117.00p 115.00p 116.50p 493035
25/09/2020 114.50p 116.00p 114.00p 116.00p 306843
24/09/2020 113.00p 114.75p 113.00p 114.00p 485790
23/09/2020 114.50p 114.50p 112.70p 114.00p 472430
22/09/2020 112.50p 114.00p 112.50p 113.50p 935822
21/09/2020 113.50p 113.74p 112.50p 113.50p 797172
18/09/2020 114.50p 114.50p 113.00p 114.50p 840057
17/09/2020 113.00p 114.50p 113.00p 114.50p 308282
16/09/2020 114.50p 115.05p 113.00p 113.00p 612454
15/09/2020 115.50p 116.00p 114.00p 116.00p 381972
14/09/2020 116.50p 116.50p 114.50p 115.50p 322924
11/09/2020 116.00p 116.00p 114.00p 114.00p 560557
10/09/2020 114.50p 116.12p 114.00p 114.00p 303812
09/09/2020 116.00p 116.50p 114.00p 114.00p 467670
08/09/2020 118.50p 118.50p 116.00p 116.00p 1136692
07/09/2020 118.00p 119.00p 117.02p 117.50p 520957
04/09/2020 117.50p 118.50p 117.00p 117.00p 387696
03/09/2020 119.00p 119.00p 117.00p 117.00p 717541
02/09/2020 120.00p 121.00p 119.50p 120.50p 188706
01/09/2020 119.50p 121.00p 119.00p 120.00p 971758
28/08/2020 120.00p 120.70p 119.78p 120.50p 378177
27/08/2020 120.00p 121.00p 119.95p 120.50p 325491
26/08/2020 119.00p 121.00p 119.00p 120.00p 335961
25/08/2020 120.00p 120.50p 119.50p 119.50p 1945956
24/08/2020 120.50p 120.57p 118.50p 120.00p 608315
21/08/2020 119.50p 120.50p 119.39p 120.50p 574286
20/08/2020 118.00p 120.00p 118.00p 119.50p 292441
19/08/2020 119.50p 120.00p 118.46p 119.00p 378687
18/08/2020 121.00p 121.00p 118.50p 119.50p 991156
17/08/2020 120.50p 122.50p 120.50p 122.50p 569897
14/08/2020 120.50p 121.82p 120.50p 121.50p 399396
13/08/2020 121.50p 123.00p 121.00p 122.00p 333449
12/08/2020 122.00p 123.00p 121.04p 122.00p 414642
11/08/2020 122.50p 123.00p 122.00p 123.00p 488131
10/08/2020 122.00p 122.25p 121.00p 122.00p 1070751
07/08/2020 119.50p 122.00p 119.50p 122.00p 368145
06/08/2020 121.00p 121.50p 120.00p 121.50p 698885
05/08/2020 121.00p 121.50p 120.25p 121.50p 399935
04/08/2020 120.50p 122.00p 119.50p 121.50p 591018
03/08/2020 120.50p 120.50p 119.50p 120.50p 263304
31/07/2020 120.50p 121.00p 119.00p 119.50p 274672
30/07/2020 120.50p 121.00p 119.50p 119.50p 290717
29/07/2020 121.00p 121.00p 119.50p 121.00p 293820
28/07/2020 120.00p 121.00p 120.00p 120.00p 216912
27/07/2020 120.50p 121.00p 119.99p 120.50p 287945
24/07/2020 120.50p 120.50p 119.00p 120.00p 491579
23/07/2020 119.50p 121.00p 118.80p 120.00p 1039692
22/07/2020 121.50p 122.00p 119.00p 119.00p 306584
21/07/2020 121.00p 122.00p 120.50p 122.00p 292778
20/07/2020 121.00p 121.50p 119.50p 121.50p 479857
17/07/2020 119.50p 121.50p 119.50p 120.50p 624170
16/07/2020 122.00p 122.45p 120.50p 121.50p 517149
14/07/2020 121.00p 122.00p 120.00p 122.00p 341806
13/07/2020 122.00p 122.50p 120.00p 122.00p 457462
10/07/2020 118.00p 121.50p 118.00p 120.50p 407111
09/07/2020 119.50p 120.00p 119.00p 119.00p 1007431
08/07/2020 118.50p 120.00p 118.50p 119.00p 365059
07/07/2020 119.50p 120.00p 118.28p 119.50p 630293
06/07/2020 120.00p 121.00p 118.44p 119.50p 875734
03/07/2020 119.50p 119.50p 119.00p 119.00p 253553
02/07/2020 119.50p 120.00p 118.50p 119.00p 832927
01/07/2020 118.00p 121.00p 118.00p 119.50p 406279
30/06/2020 119.50p 119.50p 118.00p 118.00p 1408924
26/06/2020 117.50p 120.00p 116.40p 120.00p 1163065
25/06/2020 118.00p 118.50p 115.50p 116.50p 853017
24/06/2020 118.00p 120.00p 118.00p 118.50p 290442
23/06/2020 120.50p 120.50p 118.37p 119.50p 1555571
22/06/2020 116.50p 120.50p 116.50p 120.00p 609952
19/06/2020 118.50p 120.50p 117.50p 118.00p 7740954
18/06/2020 118.50p 120.00p 117.08p 119.50p 722796
17/06/2020 115.50p 119.00p 115.50p 119.00p 1572588
16/06/2020 115.00p 116.50p 114.95p 116.00p 1598131
15/06/2020 114.00p 116.00p 114.00p 115.50p 1347115
12/06/2020 115.00p 116.00p 114.11p 115.00p 318217
11/06/2020 113.50p 116.00p 113.00p 115.50p 1051970
10/06/2020 118.50p 118.50p 114.50p 115.00p 638789
09/06/2020 118.50p 118.50p 116.50p 117.00p 458743
08/06/2020 117.50p 118.50p 117.50p 117.50p 429122
05/06/2020 117.50p 118.33p 117.50p 117.50p 356481
04/06/2020 118.00p 118.69p 117.00p 117.50p 616753
03/06/2020 120.50p 120.50p 119.00p 119.50p 479427
02/06/2020 121.00p 121.00p 118.50p 119.00p 468660
01/06/2020 120.00p 120.50p 118.00p 119.50p 532956
28/05/2020 119.00p 120.36p 115.95p 119.50p 490935
27/05/2020 118.50p 121.00p 118.00p 119.00p 560507
26/05/2020 117.00p 119.00p 116.83p 119.00p 484033
22/05/2020 116.50p 117.50p 115.50p 116.50p 560021
21/05/2020 116.50p 118.50p 116.00p 118.50p 829511
20/05/2020 116.50p 118.00p 115.50p 118.00p 453451
19/05/2020 117.00p 117.00p 115.00p 116.00p 379891
15/05/2020 112.50p 115.00p 111.00p 114.00p 699176
14/05/2020 113.00p 114.50p 110.00p 111.50p 636537
13/05/2020 114.50p 114.50p 112.00p 113.00p 369549
12/05/2020 113.00p 114.50p 111.90p 113.50p 466649
11/05/2020 111.00p 112.50p 111.00p 111.50p 1368783
07/05/2020 112.50p 112.50p 111.00p 111.50p 522965
06/05/2020 110.50p 114.50p 110.50p 112.00p 848676
05/05/2020 111.50p 112.37p 111.00p 111.50p 322171
01/05/2020 112.50p 113.72p 111.00p 112.00p 2182971
30/04/2020 113.00p 113.93p 112.05p 112.50p 1394568
29/04/2020 112.00p 114.50p 111.58p 113.00p 923243
28/04/2020 116.00p 116.00p 112.30p 112.50p 764998
27/04/2020 112.50p 116.00p 112.50p 115.00p 725357
24/04/2020 116.00p 116.00p 113.02p 115.00p 346356
23/04/2020 111.50p 115.99p 111.50p 115.50p 757612
22/04/2020 109.00p 113.00p 108.00p 113.00p 1087438
21/04/2020 114.00p 115.13p 109.00p 110.00p 532612
20/04/2020 116.50p 116.50p 113.98p 114.50p 577783
17/04/2020 117.50p 117.50p 115.00p 116.50p 1081763
16/04/2020 118.00p 118.00p 115.00p 117.00p 493243
15/04/2020 118.00p 119.87p 116.50p 117.00p 434797
14/04/2020 113.00p 119.00p 113.00p 119.00p 878023
09/04/2020 115.00p 116.00p 112.50p 115.00p 549578
08/04/2020 109.50p 115.00p 109.23p 115.00p 771534
07/04/2020 109.50p 111.00p 108.50p 110.00p 721044
06/04/2020 112.00p 112.00p 108.00p 110.00p 492377
03/04/2020 109.00p 112.00p 109.00p 110.50p 226896
02/04/2020 109.00p 112.00p 107.20p 108.00p 516797
01/04/2020 109.00p 111.98p 107.00p 109.00p 551653
31/03/2020 107.00p 111.50p 107.00p 111.00p 933056
30/03/2020 104.50p 107.00p 102.00p 107.00p 577580
27/03/2020 103.00p 105.00p 102.00p 104.50p 964153
26/03/2020 105.50p 106.12p 102.00p 103.50p 767141
25/03/2020 102.00p 108.00p 97.53p 106.00p 1442699
24/03/2020 94.00p 101.50p 91.60p 101.00p 1020326
23/03/2020 89.80p 95.85p 88.80p 93.00p 841551
20/03/2020 94.80p 100.98p 92.80p 100.00p 1644298
19/03/2020 97.20p 98.00p 90.60p 93.40p 1086093
18/03/2020 103.50p 103.50p 97.20p 98.60p 824136
17/03/2020 104.00p 106.10p 94.20p 104.00p 1571125
16/03/2020 111.50p 112.50p 102.00p 104.00p 1913415
13/03/2020 115.50p 115.50p 112.00p 115.00p 1561106
12/03/2020 114.00p 115.58p 112.35p 114.00p 2341184
11/03/2020 117.50p 117.50p 116.00p 116.00p 356326
10/03/2020 117.00p 117.50p 116.00p 117.00p 387568
09/03/2020 116.00p 117.00p 116.00p 116.50p 371801
06/03/2020 119.00p 120.47p 118.50p 118.75p 469579
05/03/2020 120.00p 120.99p 119.00p 120.50p 397683
04/03/2020 119.00p 120.98p 118.50p 120.00p 725150
03/03/2020 117.50p 119.50p 115.00p 119.00p 1500279
02/03/2020 115.50p 117.50p 115.50p 117.00p 296330
28/02/2020 115.00p 116.50p 114.66p 115.00p 1275324
27/02/2020 117.50p 118.46p 115.75p 116.00p 3022903
26/02/2020 118.00p 118.00p 116.50p 117.50p 407758
25/02/2020 116.00p 117.98p 116.00p 116.50p 882958
24/02/2020 116.00p 117.90p 116.00p 116.00p 795856
21/02/2020 117.50p 118.00p 116.75p 116.75p 282774
20/02/2020 115.50p 118.00p 115.50p 117.25p 212647
19/02/2020 117.00p 117.56p 115.50p 116.50p 635020
18/02/2020 117.50p 118.00p 117.17p 117.25p 1088162
17/02/2020 117.50p 117.60p 116.50p 117.00p 484476
14/02/2020 117.00p 117.50p 116.11p 117.50p 1392499
13/02/2020 116.00p 118.00p 115.41p 117.00p 950754
12/02/2020 116.50p 117.29p 116.21p 117.00p 2259284
11/02/2020 117.50p 117.50p 114.50p 116.75p 2317832
10/02/2020 119.50p 119.67p 118.19p 119.50p 870459
07/02/2020 119.50p 119.50p 118.00p 119.00p 334904
06/02/2020 117.50p 119.50p 117.50p 119.50p 276206
05/02/2020 119.00p 119.50p 118.00p 119.50p 659974
04/02/2020 118.50p 119.50p 117.03p 119.50p 370418
03/02/2020 117.50p 118.50p 117.03p 118.00p 538873
31/01/2020 116.00p 119.00p 114.50p 118.00p 1152207
30/01/2020 117.50p 117.50p 114.33p 115.50p 821328
29/01/2020 117.50p 118.00p 116.00p 117.50p 1145213
28/01/2020 121.00p 121.95p 116.50p 119.00p 1327015
27/01/2020 124.00p 124.00p 121.00p 121.00p 459035
24/01/2020 122.50p 123.62p 122.50p 122.75p 697806
23/01/2020 123.00p 124.32p 122.62p 124.00p 1600402
22/01/2020 124.00p 124.50p 122.83p 124.50p 967065
21/01/2020 124.50p 124.50p 122.00p 124.00p 996328
20/01/2020 123.50p 124.50p 122.60p 124.50p 446688
17/01/2020 123.00p 123.50p 122.18p 123.50p 578192
16/01/2020 124.00p 124.00p 122.00p 122.50p 393442
15/01/2020 123.50p 123.95p 122.50p 123.00p 381116
14/01/2020 124.00p 124.48p 123.00p 124.00p 743543
13/01/2020 123.50p 124.45p 121.50p 123.75p 916150
10/01/2020 124.00p 124.50p 123.29p 124.00p 1026854
09/01/2020 123.00p 123.94p 122.00p 123.00p 394852
08/01/2020 123.00p 123.46p 122.00p 122.50p 168102
07/01/2020 123.50p 124.00p 122.75p 123.00p 697863
06/01/2020 124.00p 124.00p 122.00p 124.00p 385568
03/01/2020 123.50p 124.00p 122.60p 122.75p 211542
02/01/2020 123.00p 124.00p 121.10p 122.75p 201146
31/12/2019 123.00p 123.00p 121.72p 122.00p 105231
30/12/2019 123.00p 123.00p 121.71p 122.00p 359152
27/12/2019 122.00p 123.00p 120.50p 123.00p 137473
24/12/2019 120.50p 122.00p 120.50p 121.25p 184353

*Close Price adjusted for both dividends and splits