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
14/04/2016 398.50p 399.70p 397.00p 398.50p 110900
13/04/2016 398.50p 398.50p 397.00p 398.50p 1603
12/04/2016 398.50p 398.50p 397.00p 398.50p 600
11/04/2016 398.50p 398.50p 397.51p 398.50p 5000
08/04/2016 398.50p 402.00p 397.00p 398.50p 4271
07/04/2016 398.50p 400.00p 397.00p 398.75p 27000
06/04/2016 398.50p 398.50p 397.00p 398.50p 600
05/04/2016 398.50p 398.50p 397.00p 398.50p 1230
04/04/2016 398.50p 398.50p 397.00p 398.50p 71154
01/04/2016 398.50p 398.50p 397.00p 398.50p 5900
31/03/2016 398.50p 398.50p 397.00p 398.50p 109765
30/03/2016 396.50p 398.00p 393.00p 398.00p 1938
29/03/2016 396.50p 396.50p 393.00p 396.50p 1323
24/03/2016 396.50p 396.50p 393.00p 396.50p 257954
23/03/2016 396.50p 396.50p 393.00p 396.50p 250600
22/03/2016 396.50p 398.00p 394.20p 396.50p 2714
21/03/2016 396.50p 396.50p 393.00p 396.50p 5400
18/03/2016 396.50p 396.50p 394.00p 396.50p 600
17/03/2016 396.50p 400.00p 396.50p 396.50p 0
16/03/2016 396.50p 400.00p 393.00p 400.00p 502511
15/03/2016 396.50p 396.50p 396.50p 396.50p 0
14/03/2016 396.50p 396.85p 394.20p 396.50p 1170
11/03/2016 396.50p 396.50p 396.50p 396.50p 5088
10/03/2016 396.50p 396.50p 396.50p 396.50p 0
09/03/2016 396.50p 398.00p 394.25p 396.50p 6260
08/03/2016 396.50p 400.00p 396.50p 396.50p 18500
07/03/2016 396.00p 396.00p 394.20p 396.00p 4339
04/03/2016 396.50p 396.50p 393.00p 396.00p 1657
03/03/2016 396.50p 396.50p 394.40p 396.50p 3750
02/03/2016 396.50p 399.80p 396.50p 396.50p 1013
01/03/2016 396.50p 396.85p 394.90p 396.50p 63767
29/02/2016 396.50p 396.50p 394.40p 396.50p 280
26/02/2016 398.00p 398.00p 393.00p 396.50p 9013
25/02/2016 398.00p 398.50p 395.00p 398.00p 72232
24/02/2016 398.00p 398.00p 398.00p 398.00p 0
23/02/2016 398.00p 398.00p 395.00p 398.00p 1800
22/02/2016 395.00p 398.00p 395.00p 398.00p 0
19/02/2016 395.00p 395.00p 395.00p 395.00p 0
18/02/2016 395.00p 400.00p 390.00p 395.00p 2900
17/02/2016 395.00p 395.00p 390.00p 395.00p 8660
16/02/2016 395.00p 399.80p 390.00p 395.00p 8225
15/02/2016 395.00p 395.00p 395.00p 395.00p 0
12/02/2016 395.00p 400.00p 390.00p 395.00p 3100
11/02/2016 395.00p 400.00p 391.11p 395.00p 4250
10/02/2016 395.00p 400.00p 390.00p 395.00p 4900
09/02/2016 390.00p 400.00p 390.00p 395.00p 12533
08/02/2016 390.00p 400.00p 390.00p 390.00p 1800
05/02/2016 389.50p 400.00p 385.00p 400.00p 9895
04/02/2016 389.50p 400.00p 387.85p 389.50p 6804
03/02/2016 389.50p 389.50p 385.00p 389.50p 600
02/02/2016 389.50p 389.50p 385.00p 389.50p 1000
01/02/2016 389.50p 393.10p 389.50p 389.50p 12
29/01/2016 389.00p 393.00p 388.00p 389.50p 139729
28/01/2016 388.50p 390.00p 384.00p 388.00p 2200
27/01/2016 388.50p 390.39p 384.00p 388.50p 7300
26/01/2016 388.50p 392.10p 386.00p 388.50p 5688
25/01/2016 389.00p 389.00p 386.85p 388.50p 3196
22/01/2016 387.50p 389.00p 387.50p 389.00p 2000
21/01/2016 386.50p 390.00p 383.00p 386.50p 4447
20/01/2016 389.50p 391.25p 386.50p 386.50p 15000
19/01/2016 389.50p 392.00p 387.00p 389.50p 5478
18/01/2016 389.50p 391.25p 389.50p 389.50p 26
15/01/2016 389.50p 390.00p 387.00p 390.00p 475
14/01/2016 389.50p 391.25p 388.11p 389.50p 2473
13/01/2016 389.50p 389.50p 387.00p 389.50p 1024
12/01/2016 389.00p 392.00p 386.00p 389.50p 11452
11/01/2016 388.00p 390.80p 384.00p 389.00p 906
08/01/2016 386.00p 388.00p 386.00p 388.00p 0
07/01/2016 385.50p 386.00p 382.89p 386.00p 8009
06/01/2016 385.00p 389.00p 385.00p 385.50p 5500
05/01/2016 383.00p 385.00p 380.00p 385.00p 2284
04/01/2016 383.00p 383.00p 380.10p 383.00p 573
31/12/2015 383.00p 383.50p 383.00p 383.00p 3814
30/12/2015 383.00p 388.00p 383.00p 383.00p 6233
29/12/2015 383.50p 387.00p 376.00p 383.00p 14116
24/12/2015 383.50p 383.95p 383.50p 383.50p 200
23/12/2015 384.50p 384.78p 381.00p 383.50p 5725
22/12/2015 387.00p 387.00p 381.00p 384.50p 5255
21/12/2015 390.00p 390.00p 383.00p 387.00p 14442
18/12/2015 391.50p 391.50p 387.00p 390.50p 5000
17/12/2015 392.00p 392.00p 387.00p 391.50p 3903
16/12/2015 392.00p 392.50p 387.00p 392.00p 2930
15/12/2015 392.00p 392.00p 392.00p 392.00p 0
14/12/2015 392.00p 392.50p 387.00p 392.00p 2442
11/12/2015 392.00p 396.00p 392.00p 392.00p 1946
10/12/2015 392.00p 392.00p 387.51p 392.00p 1800
09/12/2015 392.00p 392.00p 387.00p 392.00p 850
08/12/2015 392.00p 392.00p 388.00p 388.00p 216576
07/12/2015 392.50p 392.50p 388.00p 392.00p 400
04/12/2015 392.50p 392.50p 392.50p 392.50p 0
03/12/2015 392.50p 395.00p 392.50p 392.50p 18
02/12/2015 392.50p 395.00p 392.50p 392.50p 47
01/12/2015 392.50p 392.50p 392.50p 392.50p 0
30/11/2015 392.50p 395.20p 388.00p 392.50p 3552
27/11/2015 394.00p 396.90p 389.00p 392.50p 15303
26/11/2015 394.00p 399.00p 394.00p 394.00p 0
25/11/2015 394.00p 399.00p 394.00p 399.00p 2000
24/11/2015 394.00p 394.00p 389.00p 394.00p 5076
23/11/2015 394.00p 397.00p 389.00p 394.00p 12406
20/11/2015 394.00p 394.00p 394.00p 394.00p 0
19/11/2015 394.00p 394.00p 394.00p 394.00p 0
18/11/2015 394.00p 394.00p 389.00p 394.00p 260
17/11/2015 393.00p 394.00p 389.00p 394.00p 800
16/11/2015 392.00p 396.00p 388.00p 392.75p 15213
13/11/2015 392.00p 392.00p 388.00p 392.00p 400
12/11/2015 391.50p 392.00p 388.00p 392.00p 413824
11/11/2015 391.50p 395.00p 390.00p 391.50p 132535
10/11/2015 392.00p 392.00p 391.50p 391.50p 500
09/11/2015 392.00p 392.00p 392.00p 392.00p 0
06/11/2015 392.00p 392.40p 392.00p 392.00p 4841
05/11/2015 395.50p 395.50p 388.00p 392.00p 158834
04/11/2015 398.75p 398.75p 395.70p 398.50p 999
03/11/2015 398.75p 398.75p 398.00p 398.75p 9534
02/11/2015 398.75p 398.75p 395.00p 398.75p 1718
30/10/2015 398.75p 401.00p 398.75p 398.75p 12
29/10/2015 399.00p 399.00p 395.00p 398.75p 15684
28/10/2015 399.00p 399.25p 397.80p 399.25p 10124
27/10/2015 399.00p 399.00p 395.80p 399.00p 1560
26/10/2015 399.25p 399.25p 397.55p 399.25p 73873
23/10/2015 400.00p 400.00p 395.00p 399.25p 7495
22/10/2015 401.50p 401.87p 401.50p 401.50p 3976
21/10/2015 402.50p 402.50p 398.00p 401.50p 3200
20/10/2015 402.50p 403.00p 402.50p 402.50p 2785
19/10/2015 402.50p 402.50p 398.00p 402.50p 700
16/10/2015 403.00p 405.00p 402.50p 402.50p 424
15/10/2015 404.00p 404.00p 403.00p 403.00p 0
14/10/2015 404.50p 404.50p 404.00p 404.00p 0
13/10/2015 404.50p 407.90p 404.50p 404.50p 110
12/10/2015 404.50p 408.00p 404.50p 404.50p 400
09/10/2015 405.00p 409.00p 402.00p 404.50p 6166
08/10/2015 405.00p 405.00p 405.00p 405.00p 0
07/10/2015 405.00p 410.00p 405.00p 405.00p 0
06/10/2015 405.00p 410.00p 400.00p 410.00p 20600
05/10/2015 405.00p 406.79p 401.00p 405.00p 3820
02/10/2015 405.00p 410.00p 400.00p 410.00p 3286
01/10/2015 404.00p 408.00p 403.60p 407.00p 67880
30/09/2015 406.00p 407.99p 400.00p 404.00p 11880
29/09/2015 406.00p 412.00p 402.00p 406.00p 22837
28/09/2015 406.00p 406.00p 405.99p 406.00p 8001
25/09/2015 405.50p 407.90p 404.10p 406.00p 2118
24/09/2015 406.00p 409.00p 404.10p 409.00p 8644
23/09/2015 406.00p 409.00p 406.00p 406.00p 3117
22/09/2015 406.00p 409.00p 402.00p 409.00p 22567
21/09/2015 405.00p 408.00p 405.00p 405.50p 43054
18/09/2015 404.75p 406.99p 400.00p 405.00p 449750
17/09/2015 407.25p 409.00p 404.75p 404.75p 6000
16/09/2015 407.25p 410.50p 405.00p 407.25p 11686
15/09/2015 407.25p 410.50p 407.25p 407.25p 13524
14/09/2015 408.25p 408.25p 407.25p 407.25p 4248
11/09/2015 413.75p 413.75p 408.00p 410.50p 15585
10/09/2015 416.00p 416.00p 410.50p 414.25p 7200
09/09/2015 416.50p 416.50p 412.00p 413.00p 6040
08/09/2015 418.75p 418.75p 412.00p 416.50p 6100
07/09/2015 422.50p 422.50p 415.00p 419.50p 17216
04/09/2015 425.75p 431.00p 419.00p 423.00p 13300
03/09/2015 428.50p 428.50p 424.00p 427.75p 5209
02/09/2015 430.50p 430.50p 425.00p 428.50p 1600
01/09/2015 434.00p 434.00p 430.00p 430.50p 5045
28/08/2015 435.50p 435.50p 430.00p 434.00p 8345
27/08/2015 437.00p 437.00p 431.51p 435.50p 5235
26/08/2015 437.00p 437.00p 437.00p 437.00p 0
25/08/2015 437.00p 437.00p 432.05p 437.00p 4010
24/08/2015 438.50p 438.50p 432.00p 437.00p 17283
21/08/2015 443.00p 444.50p 442.50p 442.50p 5875
20/08/2015 444.50p 445.38p 443.00p 443.00p 11250
19/08/2015 448.00p 448.00p 442.75p 444.50p 7350
18/08/2015 448.00p 448.00p 447.00p 448.00p 1250
17/08/2015 448.00p 448.00p 448.00p 448.00p 0
14/08/2015 448.00p 448.00p 448.00p 448.00p 0
13/08/2015 448.00p 448.80p 448.00p 448.00p 7400
12/08/2015 450.50p 450.50p 446.00p 450.50p 5282
11/08/2015 450.50p 452.30p 448.25p 450.50p 7056
10/08/2015 451.50p 452.00p 448.25p 450.50p 1598
07/08/2015 451.50p 451.50p 448.00p 451.50p 2700
06/08/2015 451.50p 451.50p 450.00p 450.00p 303
05/08/2015 451.50p 453.60p 450.00p 451.50p 12651
04/08/2015 450.50p 455.00p 450.00p 451.50p 6200
03/08/2015 450.00p 453.20p 448.25p 450.00p 4181
31/07/2015 450.00p 455.00p 447.50p 450.00p 7197
30/07/2015 450.00p 453.00p 447.00p 450.00p 8111
29/07/2015 450.00p 454.50p 450.00p 450.00p 1423
28/07/2015 450.00p 454.50p 446.00p 450.00p 2000
27/07/2015 450.00p 450.00p 447.00p 450.00p 700
24/07/2015 450.00p 455.00p 450.00p 450.00p 4350
23/07/2015 450.00p 455.00p 450.00p 450.00p 400
22/07/2015 450.00p 454.50p 450.00p 450.00p 6950
21/07/2015 450.00p 454.50p 450.00p 450.00p 2875
20/07/2015 450.00p 452.50p 450.00p 450.00p 16825
17/07/2015 449.50p 452.00p 449.50p 450.00p 3650
16/07/2015 449.00p 450.00p 444.50p 449.50p 9350
15/07/2015 449.00p 450.00p 446.50p 449.00p 2736
14/07/2015 449.00p 451.50p 449.00p 449.00p 1856
13/07/2015 449.50p 450.74p 449.00p 449.00p 1400
10/07/2015 448.00p 450.75p 448.00p 449.00p 2500
09/07/2015 448.00p 448.00p 445.14p 448.00p 2210
08/07/2015 448.00p 448.00p 444.00p 448.00p 1900
07/07/2015 448.00p 448.00p 445.14p 448.00p 900
06/07/2015 448.50p 450.00p 448.00p 448.00p 230650
03/07/2015 449.00p 449.00p 446.86p 449.00p 1500
02/07/2015 448.50p 452.00p 448.50p 449.00p 1000

*Close Price adjusted for both dividends and splits