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
02/10/2013 459.00p 459.00p 458.00p 458.00p 19335
01/10/2013 459.00p 459.00p 454.00p 459.00p 10500
30/09/2013 462.50p 462.50p 455.00p 459.00p 10957
27/09/2013 463.00p 464.00p 459.00p 462.50p 15480
26/09/2013 464.50p 464.50p 463.00p 463.00p 2000
25/09/2013 466.00p 466.00p 460.00p 464.50p 9835
24/09/2013 468.00p 468.00p 462.00p 466.00p 26540
23/09/2013 468.00p 468.00p 463.00p 468.00p 6919
20/09/2013 469.50p 469.50p 466.00p 469.50p 3182
19/09/2013 471.00p 471.00p 466.00p 469.50p 17382
18/09/2013 471.00p 471.00p 466.00p 471.00p 2588
17/09/2013 471.00p 471.00p 466.00p 471.00p 5269
16/09/2013 472.00p 472.00p 468.00p 471.00p 6686
13/09/2013 472.00p 472.00p 468.00p 472.00p 946
12/09/2013 472.00p 472.00p 471.99p 472.00p 2473
11/09/2013 473.00p 473.00p 468.00p 472.00p 7242
10/09/2013 473.00p 473.00p 468.00p 473.00p 2563
09/09/2013 475.00p 475.00p 469.00p 473.00p 12624
06/09/2013 475.00p 475.00p 470.00p 475.00p 4030
05/09/2013 475.00p 475.00p 470.00p 475.00p 7979
04/09/2013 475.00p 475.00p 470.00p 475.00p 5585
03/09/2013 475.00p 475.00p 472.00p 475.00p 946
02/09/2013 474.50p 476.99p 474.50p 475.00p 4200
30/08/2013 474.50p 474.50p 470.00p 474.50p 6672
29/08/2013 474.50p 474.50p 470.00p 474.50p 0
28/08/2013 474.50p 474.50p 470.00p 474.50p 3412
27/08/2013 474.50p 476.00p 470.00p 474.50p 29240
23/08/2013 472.50p 472.50p 470.00p 472.50p 3889
22/08/2013 474.50p 474.50p 470.00p 472.50p 3100
21/08/2013 474.50p 474.50p 470.00p 474.50p 2913
20/08/2013 474.50p 474.50p 470.00p 470.00p 1610
19/08/2013 475.00p 475.00p 470.00p 474.50p 3670
16/08/2013 475.00p 475.00p 470.00p 475.00p 5884
15/08/2013 475.00p 480.00p 470.00p 475.00p 3956
14/08/2013 475.00p 477.00p 470.00p 475.00p 1700
13/08/2013 475.00p 477.00p 470.00p 475.00p 12375
12/08/2013 475.00p 477.00p 470.00p 475.00p 265900
09/08/2013 475.00p 477.00p 470.00p 475.00p 1661
08/08/2013 475.00p 475.00p 471.00p 475.00p 6200
07/08/2013 475.00p 478.00p 471.00p 475.00p 11900
06/08/2013 475.00p 475.00p 471.00p 475.00p 2610
05/08/2013 475.00p 478.00p 471.00p 475.00p 41187
02/08/2013 475.00p 478.00p 471.00p 475.00p 26995
01/08/2013 475.00p 476.00p 471.01p 475.00p 11941
31/07/2013 475.00p 475.00p 471.00p 475.00p 3594
30/07/2013 475.00p 475.00p 475.00p 475.00p 7000
29/07/2013 475.00p 476.00p 475.00p 475.00p 946
26/07/2013 475.00p 477.00p 471.00p 475.00p 7113
25/07/2013 475.00p 478.00p 475.00p 475.00p 761
24/07/2013 475.00p 478.00p 470.00p 475.00p 19561
23/07/2013 475.00p 478.00p 471.00p 475.00p 5609
22/07/2013 475.00p 480.00p 475.00p 475.00p 5871
19/07/2013 475.00p 478.00p 471.00p 475.00p 3558
18/07/2013 475.00p 478.00p 475.00p 475.00p 60684
17/07/2013 475.00p 479.00p 471.00p 475.00p 17780
16/07/2013 475.00p 476.00p 470.20p 475.00p 27009
15/07/2013 475.00p 478.00p 475.00p 475.00p 11692
12/07/2013 475.00p 479.00p 470.20p 475.00p 16501
11/07/2013 475.00p 477.00p 475.00p 475.00p 2264
10/07/2013 475.00p 477.00p 470.00p 475.00p 39215
09/07/2013 475.00p 477.00p 475.00p 475.00p 3550
08/07/2013 475.00p 475.00p 470.00p 475.00p 11438
05/07/2013 475.00p 477.78p 475.00p 475.00p 8889
04/07/2013 475.00p 475.00p 470.00p 475.00p 26892
03/07/2013 475.50p 478.00p 472.00p 475.00p 5350
02/07/2013 476.00p 477.00p 471.00p 476.00p 5467
01/07/2013 477.50p 479.10p 471.00p 476.00p 16585
28/06/2013 482.50p 482.50p 477.50p 477.50p 6008
27/06/2013 485.00p 487.78p 480.00p 482.50p 5085
26/06/2013 487.50p 490.00p 481.00p 485.00p 28528
25/06/2013 487.50p 490.00p 483.00p 487.50p 6179
24/06/2013 489.50p 490.00p 485.00p 487.50p 4766
21/06/2013 489.00p 492.00p 485.00p 490.00p 13886
20/06/2013 495.00p 495.00p 488.00p 489.00p 2644
19/06/2013 495.00p 495.00p 490.00p 495.00p 3920
18/06/2013 495.00p 498.00p 490.00p 495.00p 1484
17/06/2013 495.00p 498.00p 490.10p 495.00p 2611
14/06/2013 495.00p 499.00p 490.10p 495.00p 12152
13/06/2013 495.50p 495.50p 491.00p 495.00p 5106
12/06/2013 495.50p 495.50p 491.50p 495.50p 22287
11/06/2013 495.50p 498.00p 491.00p 495.50p 6100
10/06/2013 492.50p 495.50p 491.00p 495.50p 400
07/06/2013 491.00p 492.90p 487.00p 491.00p 6755
06/06/2013 491.00p 492.90p 487.00p 491.00p 20627
05/06/2013 491.00p 494.00p 487.00p 491.00p 7827
04/06/2013 489.50p 494.00p 486.00p 491.00p 9479
03/06/2013 489.00p 494.00p 485.00p 489.50p 1257
31/05/2013 488.50p 490.00p 485.00p 489.00p 9789
30/05/2013 488.50p 494.00p 485.00p 488.50p 500
29/05/2013 489.00p 502.00p 485.00p 489.00p 8701
28/05/2013 499.50p 502.00p 494.00p 502.00p 11409
24/05/2013 505.00p 507.00p 498.00p 499.50p 12095
23/05/2013 515.00p 518.00p 502.00p 505.00p 20511
22/05/2013 516.00p 518.00p 512.00p 515.00p 10210
21/05/2013 515.00p 520.00p 512.50p 516.00p 15974
20/05/2013 515.00p 518.00p 510.00p 515.00p 6013
17/05/2013 516.00p 520.00p 510.00p 515.00p 29231
16/05/2013 516.00p 519.00p 511.00p 516.00p 5370
15/05/2013 514.50p 517.00p 511.00p 516.00p 5585
14/05/2013 514.50p 519.00p 510.00p 514.50p 6842
13/05/2013 514.50p 515.40p 510.00p 514.50p 4659
10/05/2013 513.50p 518.00p 510.00p 514.50p 8367
09/05/2013 513.50p 517.00p 510.00p 510.00p 15319
08/05/2013 513.50p 517.00p 510.00p 517.00p 1929
07/05/2013 513.50p 517.00p 510.00p 513.50p 5000
03/05/2013 513.00p 517.00p 513.00p 513.50p 12542
02/05/2013 512.50p 515.00p 509.50p 509.50p 54324
01/05/2013 512.00p 516.00p 507.00p 512.50p 19929
30/04/2013 512.00p 515.00p 508.00p 512.00p 298
29/04/2013 513.00p 516.00p 507.00p 512.00p 35646
26/04/2013 520.00p 522.00p 511.00p 514.00p 13942
25/04/2013 529.00p 531.00p 515.00p 520.00p 9889
24/04/2013 531.50p 535.00p 528.00p 531.00p 6945
23/04/2013 532.00p 535.00p 528.00p 531.50p 3836
22/04/2013 535.00p 535.00p 528.00p 532.00p 12583
19/04/2013 535.00p 536.00p 530.01p 535.00p 1373
18/04/2013 537.00p 540.00p 530.01p 535.00p 6840
17/04/2013 537.00p 539.00p 534.60p 537.00p 9485
16/04/2013 537.00p 540.00p 535.00p 537.00p 8492
15/04/2013 537.00p 538.00p 535.00p 537.00p 3946
12/04/2013 537.00p 538.00p 534.60p 537.00p 8217
11/04/2013 537.00p 540.00p 535.20p 537.00p 4139
10/04/2013 535.50p 539.00p 531.90p 538.00p 43890
09/04/2013 535.50p 540.00p 535.50p 535.50p 6886
08/04/2013 535.50p 540.00p 535.50p 540.00p 21905
05/04/2013 534.50p 538.50p 531.00p 535.50p 6180
04/04/2013 534.50p 536.25p 532.00p 534.50p 9753
03/04/2013 534.50p 538.00p 532.00p 534.50p 3558
02/04/2013 534.00p 536.25p 528.00p 534.50p 18753
28/03/2013 527.00p 536.00p 525.00p 532.00p 17917
27/03/2013 519.00p 525.00p 517.10p 523.00p 54542
26/03/2013 518.00p 522.00p 517.10p 519.00p 9796
25/03/2013 516.00p 518.50p 516.00p 517.00p 7392
22/03/2013 514.50p 516.00p 512.50p 515.50p 0
21/03/2013 514.50p 516.00p 512.50p 514.50p 13119
20/03/2013 514.50p 515.00p 514.50p 514.50p 3009
19/03/2013 514.50p 515.75p 514.50p 514.50p 4191
18/03/2013 512.50p 516.00p 510.10p 514.50p 4619
15/03/2013 513.50p 516.00p 513.01p 514.50p 6114
14/03/2013 513.00p 513.50p 511.00p 513.50p 3494
13/03/2013 513.00p 514.00p 512.00p 513.00p 13771
12/03/2013 511.00p 514.00p 510.00p 512.50p 32786
11/03/2013 510.00p 512.00p 510.00p 510.00p 22860
08/03/2013 510.00p 512.00p 506.50p 510.00p 3815
07/03/2013 509.00p 513.00p 509.00p 509.50p 3835
06/03/2013 508.00p 513.00p 504.00p 509.00p 9340
05/03/2013 505.25p 509.00p 502.50p 509.00p 14525
04/03/2013 501.50p 503.50p 499.50p 502.75p 14200
01/03/2013 501.50p 504.00p 500.00p 501.50p 11358
28/02/2013 500.00p 503.00p 499.00p 501.50p 13582
27/02/2013 499.00p 502.00p 496.00p 499.00p 11240
26/02/2013 499.00p 502.00p 495.50p 499.00p 104151
25/02/2013 499.00p 503.00p 496.20p 499.00p 5417
22/02/2013 499.00p 499.00p 495.00p 499.00p 11965
21/02/2013 500.50p 503.00p 495.00p 499.00p 21589
20/02/2013 501.00p 503.00p 496.00p 501.00p 24141
19/02/2013 502.00p 505.00p 499.20p 501.00p 4499
18/02/2013 502.00p 506.00p 502.00p 502.00p 4571
15/02/2013 501.00p 505.00p 497.25p 502.00p 17457
14/02/2013 499.00p 505.00p 495.00p 504.00p 291846
13/02/2013 499.00p 503.00p 496.00p 499.00p 16579
12/02/2013 497.00p 502.50p 494.50p 499.00p 12000
11/02/2013 494.50p 501.00p 492.00p 497.00p 5800
08/02/2013 491.50p 497.00p 489.00p 494.50p 8769
07/02/2013 491.50p 491.50p 489.00p 491.50p 10964
06/02/2013 491.50p 495.00p 489.50p 491.50p 14598
05/02/2013 489.00p 491.50p 487.00p 490.50p 6000
04/02/2013 489.00p 493.00p 489.00p 489.00p 74840
01/02/2013 491.00p 493.00p 489.00p 489.00p 2000
31/01/2013 491.00p 491.00p 489.00p 491.00p 17500
30/01/2013 491.00p 493.80p 489.50p 491.00p 4161
29/01/2013 490.00p 493.80p 488.00p 491.00p 16910
28/01/2013 487.50p 493.00p 487.50p 490.00p 26925
25/01/2013 484.50p 491.00p 483.00p 487.50p 18274
24/01/2013 483.50p 486.00p 481.00p 484.50p 12919
23/01/2013 483.50p 488.00p 481.00p 483.50p 9331
22/01/2013 482.00p 488.00p 480.12p 483.50p 16433
21/01/2013 480.00p 486.99p 480.00p 482.00p 4383
18/01/2013 480.00p 485.00p 476.50p 480.00p 42014
17/01/2013 476.00p 482.00p 475.25p 480.00p 14409
16/01/2013 475.50p 480.00p 472.10p 476.00p 32942
15/01/2013 474.00p 479.00p 474.00p 474.00p 14405
14/01/2013 471.50p 479.00p 470.36p 474.00p 20532
11/01/2013 469.00p 474.00p 467.36p 471.50p 36579
10/01/2013 469.00p 473.00p 467.00p 469.00p 29136
09/01/2013 468.00p 473.00p 466.36p 469.00p 16448
08/01/2013 462.00p 467.00p 462.00p 465.50p 43818
07/01/2013 455.00p 463.00p 455.00p 460.50p 16118
04/01/2013 450.00p 457.49p 450.00p 454.00p 1538
03/01/2013 448.50p 450.00p 446.25p 449.00p 35093
02/01/2013 443.50p 452.00p 441.00p 448.50p 27454
31/12/2012 442.00p 442.00p 440.00p 442.00p 2500
28/12/2012 442.00p 442.00p 440.00p 442.00p 468
27/12/2012 441.00p 442.00p 434.75p 442.00p 299
24/12/2012 441.00p 441.00p 436.00p 441.00p 0
21/12/2012 441.00p 441.00p 436.00p 436.00p 3805
20/12/2012 440.50p 441.00p 436.00p 441.00p 2739
19/12/2012 440.00p 443.70p 440.00p 440.50p 1043
18/12/2012 438.50p 439.00p 436.25p 439.00p 4
17/12/2012 436.50p 441.70p 435.50p 438.00p 3095

*Close Price adjusted for both dividends and splits