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
01/07/2015 448.50p 450.00p 447.10p 448.50p 3986
30/06/2015 449.00p 450.00p 448.50p 448.50p 10
29/06/2015 452.00p 452.00p 445.00p 449.00p 14573
26/06/2015 455.00p 455.00p 448.00p 454.00p 269883
25/06/2015 458.00p 458.00p 452.00p 456.00p 8743
24/06/2015 458.00p 459.50p 455.00p 458.00p 4800
23/06/2015 460.50p 460.50p 456.00p 458.00p 1000
22/06/2015 463.00p 463.00p 456.00p 460.50p 3500
19/06/2015 463.00p 464.50p 463.00p 463.00p 3600
18/06/2015 464.50p 464.50p 463.00p 463.00p 1237
17/06/2015 468.50p 468.50p 460.00p 464.50p 39924
16/06/2015 470.00p 472.00p 470.00p 470.00p 1650
15/06/2015 470.50p 472.50p 469.65p 470.50p 13541
12/06/2015 470.00p 471.75p 469.65p 470.50p 32862
11/06/2015 471.00p 475.00p 470.00p 470.00p 18837
10/06/2015 471.00p 474.00p 470.00p 471.00p 10500
09/06/2015 470.00p 475.00p 468.30p 471.00p 12660
08/06/2015 470.00p 475.00p 467.00p 470.00p 16588
05/06/2015 470.00p 470.00p 470.00p 470.00p 0
04/06/2015 471.00p 474.95p 468.75p 470.00p 4866
03/06/2015 467.50p 472.00p 467.50p 471.00p 8040
02/06/2015 465.75p 471.00p 465.01p 467.50p 14258
01/06/2015 461.00p 465.25p 460.01p 465.25p 35763
29/05/2015 461.00p 463.00p 455.00p 455.00p 11020
28/05/2015 460.00p 480.00p 460.00p 480.00p 3185
27/05/2015 456.00p 464.00p 455.20p 460.00p 34631
26/05/2015 455.50p 460.00p 455.50p 456.00p 9102
22/05/2015 451.50p 458.00p 448.00p 448.00p 60422
21/05/2015 455.50p 455.50p 448.00p 451.50p 17694
20/05/2015 452.00p 455.50p 450.00p 455.50p 31645
19/05/2015 450.00p 454.00p 450.00p 452.00p 6750
18/05/2015 447.50p 452.00p 447.50p 450.00p 24191
15/05/2015 447.50p 452.00p 447.50p 449.50p 14848
14/05/2015 447.50p 447.50p 445.70p 447.50p 650459
13/05/2015 447.00p 450.00p 443.11p 447.50p 60094
12/05/2015 440.00p 446.00p 440.00p 445.50p 359760
11/05/2015 431.50p 431.50p 428.00p 431.50p 2000
08/05/2015 431.50p 435.00p 430.79p 431.50p 16869
07/05/2015 431.50p 431.50p 430.50p 431.50p 0
06/05/2015 427.00p 434.00p 426.67p 430.50p 252500
05/05/2015 426.00p 428.00p 425.00p 427.00p 2535
01/05/2015 426.00p 428.00p 426.00p 426.00p 8091
30/04/2015 426.00p 428.00p 425.00p 426.00p 3846
29/04/2015 424.00p 427.50p 424.00p 426.00p 3686
28/04/2015 423.00p 430.00p 418.00p 423.00p 666099
27/04/2015 422.00p 426.85p 421.00p 423.00p 5234
24/04/2015 421.50p 426.00p 420.00p 422.00p 54000
23/04/2015 419.50p 424.00p 419.00p 421.00p 251111
22/04/2015 419.50p 420.00p 419.50p 419.50p 360
21/04/2015 419.00p 420.00p 416.11p 419.50p 7350
20/04/2015 419.00p 419.00p 419.00p 419.00p 0
17/04/2015 419.00p 419.00p 417.00p 419.00p 54348
16/04/2015 420.00p 424.00p 418.00p 419.00p 96505
15/04/2015 420.00p 421.00p 420.00p 420.00p 1500
14/04/2015 419.50p 422.00p 419.50p 420.00p 38397
13/04/2015 419.00p 423.00p 419.00p 423.00p 4545
10/04/2015 415.50p 420.00p 412.00p 419.00p 106416
09/04/2015 414.00p 416.99p 412.00p 415.50p 8486
08/04/2015 414.00p 414.00p 414.00p 414.00p 0
07/04/2015 414.00p 417.00p 412.81p 414.00p 6475
02/04/2015 413.00p 414.00p 410.00p 414.00p 8973
01/04/2015 413.50p 416.00p 410.00p 413.00p 14606
31/03/2015 412.00p 416.00p 412.00p 413.50p 12028
30/03/2015 412.00p 416.00p 410.00p 412.00p 44362
27/03/2015 412.00p 416.00p 412.00p 412.00p 7200
26/03/2015 412.00p 416.00p 408.00p 412.00p 35081
25/03/2015 412.00p 412.00p 412.00p 412.00p 600
24/03/2015 412.00p 416.00p 412.00p 412.00p 16050
23/03/2015 412.00p 416.00p 408.00p 412.00p 10407
20/03/2015 412.00p 412.00p 408.00p 412.00p 3244
19/03/2015 412.00p 412.00p 409.25p 412.00p 4660
18/03/2015 412.00p 414.30p 409.00p 412.00p 17621
17/03/2015 412.00p 414.32p 412.00p 412.00p 9430
16/03/2015 412.00p 414.00p 408.00p 412.00p 6895
13/03/2015 412.50p 414.00p 409.00p 412.00p 3748
12/03/2015 412.00p 415.00p 409.00p 412.50p 18733
11/03/2015 411.00p 412.00p 409.11p 412.00p 4805
10/03/2015 411.00p 411.00p 409.00p 411.00p 600
09/03/2015 410.50p 411.99p 410.00p 411.00p 16350
06/03/2015 410.00p 412.00p 406.00p 410.50p 4741
05/03/2015 409.00p 413.00p 406.00p 410.00p 2251
04/03/2015 409.00p 409.00p 405.00p 409.00p 98410
03/03/2015 409.00p 411.37p 407.00p 409.00p 4300
02/03/2015 408.50p 409.00p 407.00p 409.00p 3152
27/02/2015 408.00p 410.59p 405.00p 408.50p 14630
26/02/2015 408.00p 411.00p 408.00p 408.00p 5000
25/02/2015 408.00p 408.00p 407.00p 408.00p 196
24/02/2015 407.50p 411.00p 405.00p 408.00p 12700
23/02/2015 407.75p 409.39p 405.00p 407.50p 4006
20/02/2015 407.75p 411.00p 404.16p 411.00p 32372
19/02/2015 407.25p 410.39p 405.00p 407.25p 10488
18/02/2015 406.75p 410.00p 405.00p 410.00p 32579
17/02/2015 406.00p 410.00p 403.00p 406.75p 31600
16/02/2015 405.00p 406.00p 405.00p 406.00p 0
13/02/2015 403.50p 407.00p 400.00p 405.00p 13440
12/02/2015 403.50p 407.00p 402.00p 403.50p 10200
11/02/2015 403.00p 403.50p 400.00p 403.50p 1850
10/02/2015 403.00p 403.00p 400.00p 400.00p 1915574
09/02/2015 403.00p 403.00p 401.00p 403.00p 1444
06/02/2015 404.00p 404.00p 400.00p 403.00p 7226
05/02/2015 404.00p 404.00p 399.00p 404.00p 2230
04/02/2015 404.50p 404.50p 401.00p 404.00p 8064
03/02/2015 404.50p 404.50p 401.12p 404.50p 3970
02/02/2015 404.50p 404.50p 401.00p 404.50p 7054
30/01/2015 404.50p 405.00p 401.11p 402.00p 50333
29/01/2015 404.50p 405.00p 401.00p 404.50p 73890
28/01/2015 404.00p 404.50p 401.00p 404.50p 1168
27/01/2015 404.00p 404.00p 401.20p 402.00p 16725
26/01/2015 405.00p 405.00p 400.00p 405.00p 14518
23/01/2015 405.00p 405.00p 400.00p 405.00p 4208
22/01/2015 403.50p 405.00p 400.00p 405.00p 18728
21/01/2015 400.00p 404.00p 397.60p 403.50p 1543587
20/01/2015 399.00p 401.98p 392.00p 400.00p 105697
19/01/2015 399.00p 399.00p 399.00p 399.00p 880000
16/01/2015 399.00p 399.00p 396.00p 399.00p 797000
15/01/2015 398.50p 401.20p 394.00p 398.50p 17691
14/01/2015 398.00p 400.00p 395.60p 398.00p 4497
13/01/2015 398.00p 398.00p 394.00p 398.00p 612
12/01/2015 398.00p 400.00p 398.00p 398.00p 2650
09/01/2015 399.00p 401.99p 398.00p 398.00p 2000
08/01/2015 399.00p 399.50p 394.00p 399.00p 44540
07/01/2015 400.00p 400.00p 394.00p 399.00p 65934
06/01/2015 401.00p 401.00p 396.00p 399.00p 53684
05/01/2015 402.00p 404.00p 398.00p 401.75p 84153
02/01/2015 403.00p 404.50p 402.70p 403.00p 9500
31/12/2014 404.00p 404.00p 402.34p 403.00p 11000
30/12/2014 407.00p 407.00p 400.00p 404.00p 88646
29/12/2014 407.50p 407.50p 402.00p 407.00p 27914
24/12/2014 407.50p 407.50p 406.00p 407.50p 1000
23/12/2014 407.50p 407.50p 406.59p 407.50p 1365
22/12/2014 407.50p 410.00p 406.59p 407.50p 2400
19/12/2014 407.50p 407.50p 403.00p 407.50p 5563
18/12/2014 408.25p 408.50p 403.50p 407.50p 52540
17/12/2014 407.50p 407.50p 403.00p 407.50p 2294
16/12/2014 408.75p 408.75p 403.00p 407.50p 3646
15/12/2014 410.00p 410.00p 405.00p 409.00p 9373
12/12/2014 410.00p 410.00p 407.00p 410.00p 6068
11/12/2014 410.50p 410.50p 407.00p 410.00p 220708
10/12/2014 411.00p 411.00p 407.00p 410.50p 4891
09/12/2014 411.00p 411.00p 407.00p 411.00p 800
08/12/2014 411.00p 411.00p 409.00p 411.00p 3800
05/12/2014 411.00p 411.24p 407.00p 411.00p 6728
04/12/2014 411.50p 411.77p 407.00p 411.00p 21198
03/12/2014 411.50p 413.00p 408.80p 411.50p 13536
02/12/2014 411.50p 411.50p 407.00p 411.50p 2750
01/12/2014 412.00p 413.00p 409.00p 412.00p 2505
28/11/2014 412.00p 413.00p 409.00p 412.00p 1326
27/11/2014 412.00p 413.00p 412.00p 412.00p 4000
26/11/2014 412.00p 416.00p 412.00p 412.00p 1925
25/11/2014 412.00p 415.00p 409.00p 412.00p 4158
24/11/2014 412.00p 415.00p 409.00p 412.00p 9764
21/11/2014 412.00p 413.00p 412.00p 412.00p 1732
20/11/2014 412.00p 412.00p 407.00p 412.00p 10740
19/11/2014 412.00p 415.00p 400.00p 412.00p 2060539
18/11/2014 412.00p 413.00p 407.50p 412.00p 38580
17/11/2014 412.00p 412.00p 390.00p 412.00p 3107640
14/11/2014 408.10p 412.00p 406.94p 412.00p 22990
13/11/2014 412.00p 414.90p 412.00p 412.00p 200
12/11/2014 412.00p 415.00p 407.00p 412.00p 3133
11/11/2014 412.00p 414.00p 407.00p 412.00p 1600
10/11/2014 412.00p 414.99p 407.00p 412.00p 5400
07/11/2014 413.50p 417.00p 407.00p 412.00p 21165
06/11/2014 416.00p 416.00p 413.50p 413.50p 3000
05/11/2014 420.50p 420.50p 416.00p 420.50p 8800
04/11/2014 420.50p 423.86p 416.00p 420.50p 3179
03/11/2014 420.50p 425.00p 416.90p 420.50p 23559
31/10/2014 420.50p 422.03p 420.50p 420.50p 94
30/10/2014 420.50p 422.03p 420.50p 420.50p 297
29/10/2014 420.50p 425.00p 416.00p 420.50p 14271
28/10/2014 420.50p 420.50p 420.50p 420.50p 0
27/10/2014 420.00p 424.00p 416.10p 420.50p 1954
24/10/2014 419.50p 423.10p 419.50p 419.50p 500
23/10/2014 419.50p 423.00p 419.50p 421.00p 2016
22/10/2014 417.50p 421.03p 417.50p 419.50p 2922
21/10/2014 416.50p 419.50p 412.10p 416.50p 28569
20/10/2014 418.50p 418.50p 412.00p 416.50p 6244
17/10/2014 418.50p 418.50p 418.50p 418.50p 0
16/10/2014 418.50p 421.50p 414.00p 418.50p 5518
15/10/2014 420.00p 420.00p 418.50p 418.50p 4999
14/10/2014 420.00p 420.00p 415.00p 420.00p 5360
13/10/2014 420.00p 420.00p 415.00p 420.00p 12072
10/10/2014 421.50p 425.00p 417.90p 420.00p 4755
09/10/2014 423.00p 423.00p 420.00p 423.00p 4622
08/10/2014 423.00p 426.89p 419.00p 423.00p 15544
07/10/2014 424.00p 424.00p 420.00p 424.00p 7041
06/10/2014 424.00p 424.00p 419.00p 424.00p 5645
03/10/2014 424.00p 429.00p 422.33p 424.00p 7810
02/10/2014 424.00p 424.00p 424.00p 424.00p 0
01/10/2014 424.00p 429.00p 420.01p 424.00p 5843
30/09/2014 424.00p 425.00p 420.00p 424.00p 7658
29/09/2014 426.00p 429.00p 421.00p 424.00p 34122
26/09/2014 426.00p 429.00p 423.50p 426.00p 8134
25/09/2014 424.50p 426.00p 424.50p 426.00p 1322
24/09/2014 424.00p 429.00p 424.00p 424.00p 53500
23/09/2014 428.00p 429.00p 421.00p 424.50p 19034
22/09/2014 429.00p 429.00p 428.00p 429.00p 58
19/09/2014 429.00p 429.50p 424.00p 429.50p 11500
18/09/2014 429.00p 431.00p 429.00p 429.00p 0
17/09/2014 429.00p 433.00p 425.00p 431.00p 6855
16/09/2014 431.00p 431.00p 424.00p 429.00p 6733

*Close Price adjusted for both dividends and splits