JZ Capital Partners Ltd (JZCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JZ Capital Partners Ltd

Date Open High Low Close* Volume
27/01/2017 533.00p 533.00p 533.00p 533.00p 0
26/01/2017 533.00p 537.50p 528.50p 533.00p 4100
25/01/2017 533.00p 537.50p 533.00p 533.00p 5300
24/01/2017 534.50p 538.00p 528.50p 533.00p 43068
23/01/2017 533.50p 538.00p 533.50p 534.50p 4942
20/01/2017 530.00p 535.00p 530.00p 533.50p 3658
19/01/2017 530.00p 535.00p 530.00p 530.00p 2744
18/01/2017 525.75p 531.50p 525.75p 530.00p 160
17/01/2017 523.00p 528.00p 523.00p 528.00p 10566
16/01/2017 517.00p 523.00p 517.00p 523.00p 12000
13/01/2017 512.00p 518.00p 512.00p 515.00p 6248
12/01/2017 512.50p 512.50p 512.00p 512.00p 0
11/01/2017 510.00p 512.61p 510.00p 512.50p 400
10/01/2017 508.00p 514.00p 508.00p 510.00p 9813
09/01/2017 507.50p 513.00p 507.50p 507.50p 10436
06/01/2017 507.50p 513.00p 507.50p 507.50p 6675
05/01/2017 507.00p 507.50p 507.00p 507.50p 2000
04/01/2017 507.00p 507.00p 507.00p 507.00p 0
03/01/2017 507.00p 513.00p 506.00p 507.00p 786817
30/12/2016 507.00p 507.00p 507.00p 507.00p 0
29/12/2016 507.00p 507.00p 507.00p 507.00p 0
28/12/2016 507.00p 507.00p 507.00p 507.00p 0
23/12/2016 507.00p 510.48p 507.00p 507.00p 5007
22/12/2016 507.00p 510.48p 507.00p 507.00p 3580
21/12/2016 507.00p 507.00p 507.00p 507.00p 87393
20/12/2016 506.50p 511.00p 503.10p 507.00p 40216
19/12/2016 506.50p 506.50p 502.00p 506.50p 6336
16/12/2016 506.50p 511.00p 505.00p 507.50p 31482
15/12/2016 507.00p 507.50p 501.00p 507.50p 291
14/12/2016 507.00p 507.00p 502.50p 507.00p 1117
13/12/2016 507.00p 510.48p 502.50p 507.00p 1774
12/12/2016 507.00p 510.48p 502.80p 507.00p 1611
09/12/2016 507.00p 512.00p 502.50p 507.00p 46596
08/12/2016 507.00p 507.00p 507.00p 507.00p 0
07/12/2016 507.00p 511.68p 507.00p 507.00p 4012
06/12/2016 507.00p 511.80p 507.00p 507.00p 122
05/12/2016 507.00p 507.00p 503.00p 507.00p 19000
02/12/2016 507.00p 507.00p 507.00p 507.00p 17500
01/12/2016 507.00p 513.00p 507.00p 507.00p 4800
30/11/2016 507.00p 511.80p 505.20p 507.00p 66312
29/11/2016 507.00p 510.48p 507.00p 507.00p 1409
28/11/2016 507.00p 510.48p 507.00p 507.00p 526
25/11/2016 505.00p 509.50p 505.00p 507.00p 5814
24/11/2016 505.00p 505.00p 503.00p 505.00p 1518
23/11/2016 504.50p 508.90p 499.11p 505.00p 13244
22/11/2016 504.50p 504.50p 502.50p 504.50p 0
21/11/2016 502.50p 502.50p 499.11p 502.50p 1000
18/11/2016 502.00p 505.00p 502.00p 502.25p 2000
17/11/2016 501.50p 502.00p 499.00p 502.00p 868
16/11/2016 501.50p 501.50p 501.50p 501.50p 0
15/11/2016 500.50p 503.18p 498.61p 501.50p 5725
14/11/2016 497.50p 502.66p 496.00p 500.50p 4078
11/11/2016 497.50p 500.00p 496.00p 497.50p 2578
10/11/2016 497.00p 497.50p 496.10p 497.50p 10248
09/11/2016 496.50p 500.00p 496.50p 497.00p 98
08/11/2016 497.00p 498.74p 494.61p 497.00p 16247
07/11/2016 496.50p 500.00p 493.00p 497.00p 14677
04/11/2016 501.50p 501.50p 493.00p 496.50p 16188
03/11/2016 507.50p 508.50p 500.00p 502.50p 3220
02/11/2016 513.00p 513.00p 508.00p 513.00p 15800
01/11/2016 513.00p 513.00p 508.00p 513.00p 6762
31/10/2016 513.00p 513.00p 507.00p 513.00p 3500
28/10/2016 513.00p 517.20p 508.25p 513.00p 2731
27/10/2016 513.00p 513.00p 507.00p 513.00p 4671
26/10/2016 511.00p 517.50p 507.00p 513.00p 1492
25/10/2016 511.00p 511.00p 505.00p 511.00p 770
24/10/2016 511.00p 515.80p 505.00p 505.00p 10244
21/10/2016 511.00p 514.80p 506.00p 510.50p 30116
20/10/2016 510.50p 514.90p 505.00p 510.50p 10384
19/10/2016 508.00p 510.00p 506.50p 510.00p 0
18/10/2016 500.50p 506.50p 500.50p 506.50p 17922
17/10/2016 500.50p 505.00p 495.00p 500.50p 6616
14/10/2016 500.00p 506.00p 495.50p 506.00p 11100
13/10/2016 499.25p 500.00p 499.17p 500.00p 4060
12/10/2016 495.00p 500.00p 495.00p 499.25p 17090
11/10/2016 494.50p 495.60p 494.00p 495.00p 26000
10/10/2016 492.50p 495.00p 492.00p 494.50p 55283
07/10/2016 489.00p 493.00p 489.00p 491.50p 31076
06/10/2016 488.00p 493.00p 485.00p 489.00p 11800
05/10/2016 488.00p 493.00p 488.00p 488.00p 98
04/10/2016 483.00p 490.00p 483.00p 488.00p 7509
03/10/2016 483.00p 487.50p 483.00p 483.00p 245
30/09/2016 483.00p 483.00p 482.00p 483.00p 500
29/09/2016 483.00p 487.50p 483.00p 483.00p 1200
28/09/2016 483.00p 483.00p 478.00p 483.00p 4200
27/09/2016 483.00p 483.00p 483.00p 483.00p 0
26/09/2016 483.00p 483.00p 481.00p 483.00p 4141
23/09/2016 483.00p 487.00p 482.10p 483.00p 1596
22/09/2016 482.00p 483.00p 481.10p 483.00p 1000
21/09/2016 471.00p 482.00p 471.00p 482.00p 622
20/09/2016 467.50p 471.00p 467.50p 470.00p 12507
19/09/2016 465.50p 467.50p 464.63p 467.50p 1216
16/09/2016 463.50p 470.00p 463.50p 465.50p 1000
15/09/2016 460.00p 465.00p 458.61p 463.50p 11000
14/09/2016 460.00p 460.00p 460.00p 460.00p 0
13/09/2016 458.00p 460.00p 458.00p 460.00p 200
12/09/2016 455.00p 456.50p 455.00p 456.50p 250
09/09/2016 455.00p 455.00p 453.61p 455.00p 896
08/09/2016 455.00p 455.00p 453.61p 455.00p 4152
07/09/2016 455.00p 455.00p 455.00p 455.00p 0
06/09/2016 455.00p 455.00p 455.00p 455.00p 0
05/09/2016 454.50p 458.90p 450.00p 455.00p 1261
02/09/2016 452.50p 455.00p 452.50p 454.50p 92500
01/09/2016 452.50p 455.00p 450.00p 452.50p 70080
31/08/2016 452.50p 452.50p 452.50p 452.50p 0
30/08/2016 452.50p 455.90p 451.45p 452.50p 12204
26/08/2016 452.50p 455.90p 452.50p 452.50p 800
25/08/2016 451.00p 455.00p 451.00p 452.50p 449
24/08/2016 450.50p 455.00p 448.50p 451.00p 14606
23/08/2016 450.50p 455.00p 449.25p 450.50p 11045
22/08/2016 450.50p 450.50p 449.00p 450.50p 22101
19/08/2016 448.50p 452.00p 448.50p 450.50p 6000
18/08/2016 447.50p 452.00p 447.50p 448.00p 10200
17/08/2016 447.50p 452.00p 447.50p 447.50p 5000
16/08/2016 447.50p 450.60p 444.80p 447.50p 13756
15/08/2016 447.50p 447.50p 444.80p 447.50p 1602
12/08/2016 447.50p 447.50p 447.50p 447.50p 0
11/08/2016 447.50p 447.50p 444.80p 447.50p 1101
10/08/2016 447.50p 450.60p 443.00p 447.50p 4600
09/08/2016 447.50p 452.00p 447.50p 452.00p 2201
08/08/2016 447.50p 447.50p 444.80p 447.50p 251
05/08/2016 447.00p 450.60p 442.00p 450.00p 2400
04/08/2016 446.50p 450.55p 446.50p 447.00p 300
03/08/2016 447.00p 447.00p 446.00p 446.50p 0
02/08/2016 447.50p 450.65p 443.00p 447.00p 3453
01/08/2016 446.00p 450.65p 446.00p 447.50p 7500
29/07/2016 442.50p 448.55p 438.00p 444.50p 1554
28/07/2016 440.50p 446.55p 440.50p 442.50p 8905
27/07/2016 439.50p 444.79p 436.00p 440.50p 13210
26/07/2016 436.50p 442.00p 436.50p 439.00p 19908
25/07/2016 436.50p 439.79p 433.00p 436.50p 666
22/07/2016 436.50p 436.50p 433.00p 436.50p 11480
21/07/2016 435.50p 436.50p 435.50p 436.50p 5000
20/07/2016 435.50p 435.50p 435.50p 435.50p 0
19/07/2016 435.50p 435.50p 431.00p 435.50p 1200
18/07/2016 435.50p 440.00p 434.60p 435.50p 5138
15/07/2016 435.50p 435.50p 431.00p 435.50p 1420
14/07/2016 435.50p 435.50p 434.60p 435.50p 500
13/07/2016 434.50p 435.00p 430.00p 435.00p 1928
12/07/2016 431.00p 437.00p 430.00p 434.50p 11132
11/07/2016 425.50p 432.00p 425.50p 431.00p 1864
08/07/2016 420.00p 425.50p 420.00p 425.50p 800
07/07/2016 412.50p 420.00p 412.50p 420.00p 9478
06/07/2016 410.00p 415.00p 410.00p 412.50p 16090
05/07/2016 410.00p 415.00p 410.00p 410.00p 7984
04/07/2016 407.00p 410.00p 407.00p 410.00p 0
01/07/2016 406.00p 407.00p 406.00p 407.00p 0
30/06/2016 404.50p 408.00p 402.78p 406.00p 3703
29/06/2016 404.50p 409.00p 404.50p 404.50p 1012
28/06/2016 399.50p 404.00p 397.75p 404.00p 5901
27/06/2016 399.75p 404.00p 396.13p 398.75p 21813
24/06/2016 395.00p 402.50p 395.00p 399.75p 2200
23/06/2016 396.00p 398.40p 395.00p 397.50p 850
22/06/2016 395.50p 396.00p 395.50p 396.00p 0
21/06/2016 395.50p 395.50p 392.35p 395.50p 170
20/06/2016 394.50p 395.50p 392.21p 395.50p 281
17/06/2016 393.00p 393.00p 393.00p 393.00p 0
16/06/2016 393.00p 393.75p 393.00p 393.00p 10072
15/06/2016 393.00p 393.00p 390.00p 393.00p 1400
14/06/2016 391.00p 395.00p 389.68p 393.00p 144344
13/06/2016 391.00p 393.40p 391.00p 391.00p 9833
10/06/2016 391.00p 393.40p 386.00p 391.00p 948
09/06/2016 389.50p 394.00p 385.21p 390.50p 214880
08/06/2016 389.50p 390.85p 385.00p 389.50p 4800
07/06/2016 389.50p 389.50p 389.50p 389.50p 0
06/06/2016 389.50p 389.50p 385.00p 389.50p 1135
03/06/2016 389.50p 389.50p 385.00p 385.00p 7300
02/06/2016 389.50p 394.00p 386.00p 389.50p 8500
01/06/2016 389.50p 391.66p 388.10p 389.50p 2790
31/05/2016 390.00p 391.75p 385.00p 389.50p 2918
27/05/2016 390.00p 390.00p 387.00p 390.00p 600
26/05/2016 391.50p 391.92p 388.00p 390.00p 26185
25/05/2016 391.50p 393.18p 391.50p 391.50p 2450
24/05/2016 391.00p 392.92p 391.00p 391.00p 6000
23/05/2016 391.00p 393.00p 391.00p 391.00p 1152
20/05/2016 392.00p 392.00p 388.50p 391.00p 3000
19/05/2016 392.50p 393.75p 392.00p 392.00p 3817
18/05/2016 399.00p 401.00p 397.00p 399.00p 552895
17/05/2016 399.00p 399.00p 397.00p 399.00p 1720
16/05/2016 399.00p 403.00p 397.00p 399.00p 12725
13/05/2016 399.00p 399.67p 395.00p 399.00p 66651
12/05/2016 398.50p 400.00p 397.00p 399.00p 79350
11/05/2016 399.50p 400.00p 392.00p 398.50p 41233
10/05/2016 399.50p 399.50p 399.00p 399.50p 27343
09/05/2016 399.50p 399.50p 399.50p 399.50p 5144
06/05/2016 399.50p 399.50p 399.50p 399.50p 1251
05/05/2016 399.00p 400.00p 399.00p 399.50p 3472
04/05/2016 399.00p 399.50p 399.00p 399.00p 2000
03/05/2016 399.00p 399.60p 398.00p 399.00p 9149
29/04/2016 399.00p 399.00p 398.00p 399.00p 600
28/04/2016 398.50p 400.00p 398.50p 399.00p 2871
27/04/2016 398.50p 399.64p 397.00p 398.50p 2281
26/04/2016 398.50p 399.65p 397.00p 398.50p 4200
25/04/2016 398.50p 399.65p 397.00p 398.50p 727
22/04/2016 398.50p 399.67p 397.00p 398.50p 860
21/04/2016 398.50p 398.50p 397.00p 398.50p 600
20/04/2016 398.50p 398.50p 397.00p 398.50p 600
19/04/2016 398.50p 398.50p 397.00p 398.50p 600
18/04/2016 398.50p 399.67p 397.51p 398.50p 2015
15/04/2016 398.50p 398.50p 397.00p 398.50p 1200

*Close Price adjusted for both dividends and splits