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
15/09/2014 431.50p 431.50p 427.00p 431.00p 3345
12/09/2014 432.00p 432.00p 427.00p 432.00p 5600
11/09/2014 432.00p 435.00p 427.51p 432.00p 3128
10/09/2014 432.00p 436.00p 432.00p 432.00p 3799
09/09/2014 433.00p 435.00p 429.00p 435.00p 46710
08/09/2014 433.00p 435.00p 432.20p 433.00p 2432
05/09/2014 431.50p 435.00p 429.10p 433.00p 10465
04/09/2014 432.50p 436.00p 429.00p 430.00p 16033
03/09/2014 433.00p 433.00p 430.00p 432.50p 10886
02/09/2014 433.00p 433.00p 430.00p 433.00p 1043
01/09/2014 433.00p 433.00p 432.70p 433.00p 46
29/08/2014 434.50p 434.50p 430.50p 434.00p 10615
28/08/2014 434.50p 434.50p 430.00p 434.50p 1052
27/08/2014 434.50p 434.50p 430.00p 434.50p 14750
26/08/2014 434.50p 434.50p 434.50p 434.50p 0
22/08/2014 434.50p 434.50p 430.00p 434.50p 15100
21/08/2014 434.50p 434.50p 434.50p 434.50p 0
20/08/2014 435.00p 435.00p 434.05p 434.50p 460
19/08/2014 434.50p 436.00p 430.00p 434.50p 9878
18/08/2014 434.50p 436.00p 434.50p 434.50p 1200
15/08/2014 434.50p 436.00p 430.00p 434.50p 6612
14/08/2014 434.50p 436.00p 430.00p 434.50p 10104
13/08/2014 434.50p 434.50p 430.00p 434.50p 1632
12/08/2014 434.50p 436.03p 429.79p 434.50p 6401
11/08/2014 434.50p 434.50p 434.50p 434.50p 0
08/08/2014 434.50p 436.00p 430.00p 434.50p 13292
07/08/2014 434.50p 434.50p 433.00p 433.00p 15224
06/08/2014 434.50p 434.50p 430.64p 434.50p 5000
05/08/2014 434.50p 436.03p 431.00p 434.50p 0
04/08/2014 434.50p 436.03p 431.00p 434.50p 16214
01/08/2014 438.00p 438.00p 430.00p 434.50p 7872
31/07/2014 440.00p 440.00p 434.00p 438.00p 26263
30/07/2014 440.00p 441.40p 436.00p 440.00p 1045
29/07/2014 440.00p 441.40p 437.00p 440.00p 0
28/07/2014 440.00p 441.40p 437.00p 440.00p 0
25/07/2014 440.00p 441.40p 437.00p 440.00p 0
24/07/2014 440.00p 441.40p 437.00p 440.00p 0
23/07/2014 440.50p 441.40p 437.00p 440.00p 3977
22/07/2014 440.50p 442.00p 437.50p 440.50p 46159
21/07/2014 440.50p 441.40p 437.50p 440.50p 14140
18/07/2014 440.50p 441.50p 440.50p 440.50p 0
17/07/2014 440.50p 441.50p 440.50p 440.50p 1129
16/07/2014 440.50p 440.50p 437.00p 440.50p 3849
15/07/2014 440.50p 442.00p 440.50p 440.50p 699
14/07/2014 440.50p 443.00p 437.00p 440.50p 3795
11/07/2014 440.50p 444.00p 437.00p 440.50p 0
10/07/2014 440.50p 444.00p 437.00p 440.50p 9139
09/07/2014 440.50p 440.50p 437.00p 440.50p 3380
08/07/2014 441.50p 442.00p 437.00p 440.50p 10624
07/07/2014 441.50p 441.50p 441.05p 441.50p 1467
04/07/2014 441.50p 446.00p 437.20p 441.50p 3143
03/07/2014 441.50p 441.50p 437.00p 441.50p 3920
02/07/2014 441.50p 443.50p 438.00p 441.50p 1649
01/07/2014 441.50p 441.50p 437.00p 441.50p 5766
30/06/2014 441.50p 442.00p 438.00p 441.50p 14953
27/06/2014 441.50p 445.00p 437.50p 438.00p 7807
26/06/2014 441.50p 444.00p 438.00p 441.50p 3684
25/06/2014 441.50p 441.50p 441.05p 441.50p 24
24/06/2014 441.50p 441.50p 441.05p 441.50p 1267
23/06/2014 441.50p 444.20p 438.00p 441.50p 8918
20/06/2014 441.50p 445.50p 437.90p 441.50p 4075
19/06/2014 442.00p 445.50p 441.05p 442.00p 47929
18/06/2014 442.00p 447.00p 435.00p 442.00p 63323
17/06/2014 442.00p 446.00p 437.20p 442.00p 4837
16/06/2014 442.00p 443.00p 438.01p 442.00p 11400
13/06/2014 442.00p 442.00p 438.00p 442.00p 4129
12/06/2014 442.00p 443.00p 442.00p 442.00p 65373
11/06/2014 442.00p 445.90p 438.00p 442.00p 17980
10/06/2014 442.50p 446.00p 438.90p 442.00p 5734
09/06/2014 442.50p 446.00p 438.90p 442.50p 6607
06/06/2014 442.50p 446.00p 438.00p 442.50p 6550
05/06/2014 442.50p 445.00p 442.50p 442.50p 2000
04/06/2014 445.00p 445.00p 438.90p 442.50p 2001
03/06/2014 444.00p 444.00p 443.00p 444.00p 9800
02/06/2014 441.00p 447.00p 440.00p 444.00p 25629
30/05/2014 441.00p 444.96p 438.00p 441.00p 10341
29/05/2014 440.00p 440.00p 436.00p 440.00p 10351
28/05/2014 439.00p 440.00p 439.00p 439.00p 30000
27/05/2014 439.50p 440.50p 435.90p 439.00p 13334
23/05/2014 439.50p 442.00p 435.00p 439.50p 16201
22/05/2014 439.50p 440.00p 436.50p 439.50p 0
21/05/2014 439.50p 440.00p 436.50p 439.50p 19028
20/05/2014 439.50p 442.89p 435.94p 440.00p 6211
19/05/2014 440.00p 442.00p 435.50p 439.50p 9234
16/05/2014 440.00p 440.00p 437.10p 440.00p 4164
15/05/2014 439.00p 445.00p 437.00p 440.00p 7712
14/05/2014 437.50p 442.50p 437.50p 439.00p 7951
13/05/2014 444.50p 447.00p 442.00p 444.50p 14846
12/05/2014 443.50p 448.00p 442.75p 444.50p 5288
09/05/2014 440.00p 445.00p 438.00p 443.50p 28
08/05/2014 437.00p 441.50p 437.00p 438.00p 24780
07/05/2014 437.00p 439.49p 434.00p 437.00p 8327
06/05/2014 437.00p 439.50p 434.00p 437.00p 12613
02/05/2014 436.00p 438.00p 434.25p 436.00p 0
01/05/2014 436.00p 438.00p 434.25p 436.00p 948
30/04/2014 436.00p 439.00p 436.00p 438.00p 18669
29/04/2014 436.00p 436.00p 436.00p 436.00p 3000
28/04/2014 437.50p 438.50p 433.00p 436.00p 16532
25/04/2014 438.25p 438.25p 436.00p 437.50p 12776
24/04/2014 439.50p 442.00p 435.00p 438.00p 22582
23/04/2014 439.50p 439.50p 438.99p 439.50p 3335
22/04/2014 439.50p 442.00p 436.00p 439.50p 16686
17/04/2014 439.50p 443.00p 436.50p 439.50p 8757
16/04/2014 439.50p 440.00p 436.50p 439.50p 26900
15/04/2014 439.50p 441.00p 439.50p 439.50p 12374
14/04/2014 439.50p 442.65p 436.50p 439.50p 15754
11/04/2014 439.50p 442.00p 437.00p 439.50p 6924
10/04/2014 439.50p 441.99p 436.00p 439.50p 10763
09/04/2014 439.50p 439.50p 437.05p 439.50p 1519
08/04/2014 440.00p 444.00p 439.50p 439.50p 0
07/04/2014 441.50p 444.00p 440.00p 440.00p 0
04/04/2014 442.50p 444.00p 440.00p 442.50p 0
03/04/2014 442.50p 444.00p 440.00p 442.50p 0
02/04/2014 442.50p 444.00p 440.00p 442.50p 104113
01/04/2014 443.00p 443.00p 440.00p 442.50p 2
31/03/2014 443.50p 444.50p 443.00p 443.00p 1395
28/03/2014 445.00p 445.50p 443.50p 443.50p 4480
27/03/2014 445.00p 446.99p 441.00p 445.00p 8038
26/03/2014 445.00p 446.99p 442.00p 445.00p 447
25/03/2014 445.00p 445.00p 442.00p 442.00p 636
24/03/2014 445.00p 448.00p 441.10p 445.00p 5789
21/03/2014 445.00p 446.99p 445.00p 445.00p 2240
20/03/2014 445.00p 448.00p 441.00p 445.00p 15088
19/03/2014 445.00p 445.00p 441.10p 445.00p 0
18/03/2014 445.00p 445.00p 441.10p 445.00p 3477
17/03/2014 445.00p 445.00p 441.10p 445.00p 9595
14/03/2014 445.00p 448.00p 441.10p 445.00p 8366
13/03/2014 445.00p 446.99p 441.10p 445.00p 7465
12/03/2014 445.00p 447.00p 441.10p 445.00p 3706
11/03/2014 445.00p 446.99p 445.00p 445.00p 10000
10/03/2014 445.00p 447.00p 442.00p 445.00p 600
07/03/2014 445.00p 446.99p 441.10p 445.00p 1222
06/03/2014 445.00p 448.00p 441.10p 445.00p 4305
05/03/2014 445.00p 447.00p 443.00p 445.00p 9645
04/03/2014 445.00p 448.00p 441.00p 445.00p 7605
03/03/2014 445.00p 446.99p 441.10p 445.00p 414
28/02/2014 445.00p 449.00p 441.10p 445.00p 0
27/02/2014 445.00p 449.00p 441.10p 445.00p 10448
26/02/2014 445.00p 448.00p 445.00p 445.00p 886
25/02/2014 445.00p 447.00p 441.00p 445.00p 2400
24/02/2014 445.00p 449.00p 441.00p 445.00p 26016
21/02/2014 445.00p 449.00p 441.10p 449.00p 20760
20/02/2014 445.00p 449.00p 441.00p 445.00p 12287
19/02/2014 445.50p 446.00p 441.00p 445.00p 22102
18/02/2014 445.50p 447.99p 443.00p 445.50p 3264
17/02/2014 445.50p 448.00p 445.50p 445.50p 669
14/02/2014 445.50p 448.00p 442.10p 445.50p 168821
13/02/2014 445.50p 448.00p 442.00p 445.50p 7832
12/02/2014 444.75p 449.00p 442.00p 442.00p 6647
11/02/2014 444.75p 448.00p 441.50p 444.75p 2486
10/02/2014 444.50p 445.00p 442.10p 444.75p 3619
07/02/2014 446.50p 448.00p 442.00p 445.50p 29597
06/02/2014 446.50p 447.50p 443.00p 446.50p 80690
05/02/2014 449.50p 451.00p 445.00p 446.50p 21427
04/02/2014 449.50p 451.99p 446.00p 449.50p 23730
03/02/2014 449.50p 451.99p 446.00p 449.50p 10210
31/01/2014 449.50p 452.00p 446.00p 449.50p 12208
30/01/2014 449.50p 453.00p 447.01p 449.50p 26437
29/01/2014 449.50p 452.00p 449.50p 449.50p 12658
28/01/2014 449.50p 453.00p 448.00p 449.50p 9816
27/01/2014 449.50p 801.00p 447.00p 449.50p 9124
24/01/2014 449.50p 453.00p 448.00p 449.50p 7926
23/01/2014 449.50p 453.00p 446.00p 449.50p 16955
22/01/2014 449.50p 452.00p 448.00p 449.50p 3383
21/01/2014 449.50p 451.99p 446.00p 449.50p 589
20/01/2014 449.50p 449.50p 446.20p 449.50p 6320
17/01/2014 449.50p 452.00p 447.00p 449.50p 9197
16/01/2014 449.50p 453.00p 448.00p 449.50p 14239
15/01/2014 449.50p 453.00p 447.00p 449.50p 6469
14/01/2014 449.50p 451.00p 446.00p 449.50p 23858
13/01/2014 449.50p 452.00p 447.00p 449.50p 207110
10/01/2014 449.50p 453.00p 446.00p 449.50p 24238
09/01/2014 450.00p 453.00p 447.00p 449.50p 57824
08/01/2014 448.75p 451.00p 446.50p 448.75p 1951
07/01/2014 448.75p 451.50p 448.00p 448.75p 1600
06/01/2014 448.75p 451.00p 448.00p 448.75p 3600
03/01/2014 448.75p 451.50p 446.00p 448.75p 5752
02/01/2014 447.75p 450.00p 446.00p 448.75p 8924
31/12/2013 447.75p 451.50p 446.00p 447.75p 2041
30/12/2013 447.75p 451.50p 446.00p 447.75p 4140
27/12/2013 447.75p 451.50p 445.10p 447.75p 3730
24/12/2013 447.75p 451.50p 445.00p 447.75p 8176
23/12/2013 447.75p 450.85p 445.00p 447.75p 4758
20/12/2013 446.00p 447.60p 446.00p 446.00p 8263
19/12/2013 446.00p 447.60p 443.50p 446.00p 3263409
18/12/2013 446.00p 447.60p 444.00p 446.00p 3602
17/12/2013 446.00p 447.50p 445.00p 446.00p 8011
16/12/2013 445.50p 447.00p 444.50p 446.00p 2700
13/12/2013 445.50p 447.00p 443.00p 445.50p 25235
12/12/2013 445.50p 447.50p 443.50p 445.50p 8395
11/12/2013 445.50p 447.00p 443.00p 445.50p 8334
10/12/2013 445.50p 448.00p 443.00p 445.50p 36333
09/12/2013 445.50p 445.50p 444.10p 445.50p 62048
06/12/2013 445.50p 448.00p 444.00p 445.50p 101862
05/12/2013 445.50p 448.00p 443.50p 445.50p 4660
04/12/2013 444.50p 447.50p 444.00p 445.50p 7664
03/12/2013 444.50p 446.00p 444.10p 445.00p 7139
02/12/2013 444.50p 445.70p 443.50p 444.50p 19135
29/11/2013 444.50p 445.70p 444.00p 444.50p 6690
28/11/2013 444.00p 444.50p 443.10p 444.00p 147

*Close Price adjusted for both dividends and splits