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
14/12/2012 435.00p 436.50p 433.00p 436.50p 13000
13/12/2012 433.00p 435.00p 428.00p 434.00p 10501
12/12/2012 433.00p 438.00p 433.00p 438.00p 1732
11/12/2012 433.00p 433.00p 429.00p 433.00p 3567
10/12/2012 433.00p 436.70p 430.00p 433.00p 5200
07/12/2012 433.00p 433.00p 429.00p 433.00p 3230
06/12/2012 433.00p 436.70p 433.00p 433.00p 684
05/12/2012 430.50p 433.00p 428.00p 433.00p 23831
04/12/2012 430.50p 430.50p 426.00p 430.50p 0
03/12/2012 430.50p 430.50p 426.00p 426.00p 2402
30/11/2012 429.25p 433.70p 429.25p 430.50p 767
29/11/2012 426.00p 427.70p 422.70p 427.50p 0
28/11/2012 426.00p 427.70p 422.70p 426.00p 0
27/11/2012 425.50p 427.70p 422.70p 426.00p 11480
26/11/2012 426.00p 426.00p 422.00p 425.50p 7313
23/11/2012 422.00p 425.00p 418.80p 425.00p 27246
22/11/2012 421.50p 421.50p 417.00p 420.00p 55856
21/11/2012 421.50p 421.50p 421.50p 421.50p 11118
20/11/2012 421.50p 426.00p 417.90p 422.00p 33749
19/11/2012 421.50p 426.00p 421.50p 421.50p 5000
16/11/2012 421.50p 426.00p 417.90p 424.00p 30406
15/11/2012 422.00p 424.00p 417.90p 422.00p 24300
14/11/2012 422.00p 425.89p 418.00p 422.00p 4441
13/11/2012 422.00p 427.00p 422.00p 422.00p 3200
12/11/2012 422.00p 426.00p 422.00p 422.00p 6392
09/11/2012 422.00p 427.00p 419.00p 422.00p 8381
08/11/2012 422.00p 427.00p 422.00p 425.00p 7800
07/11/2012 421.00p 423.00p 421.00p 423.00p 5887
06/11/2012 421.00p 424.20p 417.80p 420.00p 81380
05/11/2012 421.00p 425.00p 421.00p 423.00p 10480
02/11/2012 420.50p 421.00p 418.00p 421.00p 1722
01/11/2012 420.00p 420.50p 418.00p 420.50p 10000
31/10/2012 418.25p 420.00p 417.00p 420.00p 10000
30/10/2012 416.50p 419.00p 416.50p 418.00p 10259
29/10/2012 416.50p 418.00p 414.50p 416.50p 2860
26/10/2012 416.50p 418.00p 416.50p 416.50p 2515
25/10/2012 416.50p 416.50p 414.50p 416.50p 1062
24/10/2012 416.50p 418.00p 414.50p 416.50p 39749
23/10/2012 416.50p 418.00p 414.50p 416.50p 2518
22/10/2012 416.50p 418.00p 416.50p 416.50p 11698
19/10/2012 418.00p 418.00p 414.80p 417.50p 7759
18/10/2012 414.50p 420.00p 414.50p 418.00p 17190
17/10/2012 410.50p 414.00p 409.00p 414.00p 18600
16/10/2012 413.00p 417.00p 413.00p 414.00p 6278
15/10/2012 407.50p 412.00p 407.50p 412.00p 2278
12/10/2012 404.50p 410.00p 404.00p 406.50p 17999
11/10/2012 401.50p 407.00p 401.00p 405.00p 21200
10/10/2012 395.50p 405.00p 395.50p 398.00p 129179
09/10/2012 394.00p 398.00p 391.00p 394.00p 107250
08/10/2012 394.00p 398.00p 390.80p 394.00p 12587
05/10/2012 394.00p 397.00p 394.00p 394.00p 1200
04/10/2012 394.00p 397.00p 390.00p 394.00p 118284
03/10/2012 386.50p 397.00p 384.26p 393.00p 24191
02/10/2012 385.00p 389.00p 385.00p 387.50p 14727
01/10/2012 382.00p 385.00p 381.00p 385.00p 6951
28/09/2012 380.00p 386.00p 379.00p 382.00p 485475
27/09/2012 375.00p 381.00p 371.00p 381.00p 29095
26/09/2012 375.00p 375.00p 372.00p 375.00p 382
25/09/2012 372.00p 377.00p 371.00p 375.00p 15600
24/09/2012 365.50p 374.99p 364.00p 371.00p 19021
21/09/2012 365.50p 365.50p 363.00p 364.00p 2701
20/09/2012 365.50p 368.50p 350.00p 350.00p 5945
19/09/2012 365.00p 368.50p 364.00p 365.50p 6956
18/09/2012 362.50p 366.50p 362.50p 364.50p 13766
17/09/2012 362.50p 365.00p 361.25p 362.50p 14718
14/09/2012 358.00p 362.40p 357.00p 357.25p 31359
13/09/2012 354.75p 357.00p 352.50p 356.50p 2670
12/09/2012 353.50p 356.90p 352.50p 354.75p 14206
11/09/2012 351.50p 353.00p 350.60p 353.00p 952
10/09/2012 351.50p 353.00p 351.50p 351.50p 99900
07/09/2012 351.50p 352.00p 350.00p 351.50p 5880
06/09/2012 351.50p 353.25p 350.00p 351.50p 13464
05/09/2012 351.50p 353.00p 351.50p 351.50p 4188
04/09/2012 351.50p 353.00p 350.30p 351.50p 4436
03/09/2012 351.50p 352.50p 350.30p 351.50p 0
31/08/2012 351.50p 352.50p 350.30p 351.50p 22500
30/08/2012 352.00p 354.40p 350.00p 351.50p 4515
29/08/2012 352.00p 355.00p 349.10p 352.00p 825
28/08/2012 350.50p 352.00p 350.00p 352.00p 8960
24/08/2012 350.50p 350.50p 349.20p 350.50p 4459
23/08/2012 350.50p 351.70p 350.50p 350.50p 2018
22/08/2012 350.50p 352.00p 349.00p 350.50p 32320
21/08/2012 350.50p 352.00p 349.61p 350.50p 0
20/08/2012 350.50p 352.00p 349.61p 350.50p 26525
17/08/2012 350.50p 350.50p 348.00p 350.50p 0
16/08/2012 349.50p 350.50p 348.00p 350.50p 2400
15/08/2012 349.00p 352.25p 349.00p 349.50p 27988
14/08/2012 349.00p 352.00p 346.60p 349.00p 3180
13/08/2012 349.50p 349.50p 347.50p 349.00p 24828
10/08/2012 349.50p 351.50p 349.50p 349.50p 12559
09/08/2012 349.50p 352.00p 349.50p 349.50p 3200
08/08/2012 349.00p 352.00p 348.01p 349.50p 6681
07/08/2012 347.50p 352.00p 347.00p 349.00p 34575
06/08/2012 349.00p 349.00p 346.60p 349.00p 0
03/08/2012 347.00p 349.00p 346.60p 349.00p 1504
02/08/2012 346.50p 350.00p 346.50p 347.00p 1000
01/08/2012 346.50p 346.50p 345.65p 346.50p 30000
31/07/2012 345.50p 349.00p 343.50p 346.50p 387471
30/07/2012 348.00p 348.00p 341.00p 341.00p 865160
27/07/2012 353.50p 353.50p 348.01p 349.75p 24550
26/07/2012 346.00p 356.00p 346.00p 356.00p 74708
25/07/2012 349.00p 349.01p 346.00p 346.00p 22060
24/07/2012 355.00p 355.00p 347.01p 349.00p 7695
23/07/2012 346.00p 353.50p 346.00p 351.00p 33700
20/07/2012 344.00p 348.80p 343.00p 346.00p 12103
19/07/2012 345.00p 347.25p 344.00p 346.00p 146239
18/07/2012 344.00p 348.50p 344.00p 345.00p 70479
17/07/2012 347.00p 347.00p 335.00p 345.00p 45525
16/07/2012 352.00p 353.80p 345.00p 347.00p 50008
13/07/2012 356.00p 357.75p 353.00p 353.00p 15178
12/07/2012 357.00p 357.50p 356.00p 356.00p 25528
11/07/2012 363.00p 364.50p 357.00p 357.00p 26187
10/07/2012 370.00p 374.50p 365.00p 365.00p 39912
09/07/2012 375.00p 380.00p 370.00p 370.00p 24533
06/07/2012 375.00p 379.00p 375.00p 375.00p 4514
05/07/2012 367.00p 380.00p 367.00p 370.00p 359
04/07/2012 363.00p 378.13p 363.00p 365.00p 8290
03/07/2012 362.00p 363.00p 362.00p 363.00p 304
02/07/2012 361.00p 370.00p 361.00p 362.00p 11904
29/06/2012 362.00p 365.00p 362.00p 365.00p 4072
28/06/2012 361.00p 370.00p 361.00p 365.00p 10911
27/06/2012 365.00p 365.00p 365.00p 365.00p 94
26/06/2012 361.00p 365.50p 361.00p 365.50p 1253
25/06/2012 362.00p 365.50p 362.00p 365.50p 1520
22/06/2012 365.00p 365.00p 365.00p 365.00p 1976
21/06/2012 370.00p 370.00p 362.00p 368.00p 13608
20/06/2012 370.00p 370.00p 361.75p 370.00p 26522
19/06/2012 364.00p 370.00p 364.00p 367.00p 26
18/06/2012 364.00p 366.00p 364.00p 366.00p 827
15/06/2012 370.00p 370.00p 365.00p 370.00p 129353
14/06/2012 370.00p 370.00p 360.00p 368.50p 26698
13/06/2012 364.00p 368.00p 361.00p 361.25p 15903
12/06/2012 365.00p 366.25p 362.00p 362.00p 24473
11/06/2012 364.00p 370.00p 364.00p 365.00p 12899
08/06/2012 363.50p 370.00p 363.50p 370.00p 28231
07/06/2012 364.25p 367.13p 363.00p 365.00p 156498
06/06/2012 366.00p 369.00p 355.00p 365.00p 41824
01/06/2012 365.00p 368.00p 365.00p 368.00p 8777
31/05/2012 364.00p 368.00p 364.00p 368.00p 12114
30/05/2012 364.00p 367.50p 364.00p 367.50p 10260
29/05/2012 363.00p 366.50p 360.00p 366.50p 31065
28/05/2012 365.00p 365.00p 362.00p 362.50p 17630
25/05/2012 365.00p 365.00p 365.00p 365.00p 7540
24/05/2012 364.00p 365.00p 364.00p 365.00p 10105
23/05/2012 364.00p 365.75p 364.00p 364.00p 4669
22/05/2012 370.00p 370.00p 364.00p 370.00p 7546
21/05/2012 366.00p 370.00p 364.00p 367.00p 15108
18/05/2012 358.00p 369.00p 358.00p 369.00p 30303
17/05/2012 358.00p 360.00p 358.00p 360.00p 2585
16/05/2012 369.00p 369.00p 358.00p 358.00p 9425
15/05/2012 358.50p 359.00p 358.00p 358.00p 11575
14/05/2012 360.00p 360.00p 358.00p 358.50p 5349
11/05/2012 361.00p 361.00p 361.00p 361.00p 28
10/05/2012 356.00p 360.00p 356.00p 360.00p 3776
09/05/2012 356.10p 362.50p 356.10p 362.50p 1651
08/05/2012 355.00p 356.10p 355.00p 355.00p 2738
04/05/2012 356.00p 366.00p 356.00p 356.00p 9008
03/05/2012 357.00p 362.85p 356.00p 359.00p 32827
02/05/2012 366.75p 367.00p 356.00p 356.00p 2231
01/05/2012 355.00p 365.50p 354.70p 355.00p 11048
30/04/2012 355.00p 365.00p 354.70p 357.00p 2451
27/04/2012 363.00p 363.00p 350.00p 355.00p 7796
26/04/2012 362.00p 362.00p 349.40p 350.00p 105864
25/04/2012 363.00p 363.00p 355.00p 355.00p 10
24/04/2012 350.00p 363.00p 350.00p 363.00p 639
23/04/2012 348.50p 356.00p 348.50p 356.00p 50
20/04/2012 348.25p 361.00p 348.25p 355.00p 26864
19/04/2012 363.00p 363.00p 352.75p 356.50p 4112
18/04/2012 348.50p 363.00p 348.50p 362.00p 62625
17/04/2012 363.00p 363.00p 348.00p 355.75p 3925
16/04/2012 362.00p 362.00p 348.00p 354.63p 14114
13/04/2012 365.00p 365.00p 351.00p 362.00p 8963
12/04/2012 350.30p 359.00p 350.00p 359.00p 1166
11/04/2012 362.00p 362.00p 347.50p 356.00p 6084
10/04/2012 351.75p 351.75p 347.00p 347.00p 4536
05/04/2012 351.75p 360.98p 347.00p 351.00p 60236
04/04/2012 351.00p 358.00p 333.25p 340.00p 11360
03/04/2012 365.00p 365.00p 355.00p 356.00p 21809
02/04/2012 360.00p 363.05p 354.00p 354.50p 17432
30/03/2012 365.00p 365.00p 350.00p 360.00p 39880
29/03/2012 364.00p 365.00p 345.73p 359.00p 70704
28/03/2012 370.00p 370.00p 365.50p 367.00p 21960
27/03/2012 365.00p 370.00p 365.00p 365.00p 845
26/03/2012 370.00p 370.00p 364.00p 365.00p 41921
23/03/2012 365.00p 370.00p 364.60p 368.00p 28219
22/03/2012 368.00p 370.00p 368.00p 370.00p 2563
21/03/2012 366.00p 375.00p 366.00p 369.50p 9074
20/03/2012 370.00p 370.00p 364.60p 370.00p 17532
19/03/2012 368.00p 368.00p 367.00p 367.00p 1899
16/03/2012 364.00p 364.00p 364.00p 364.00p 7666
15/03/2012 370.00p 370.00p 364.25p 364.25p 19265
14/03/2012 370.00p 370.00p 364.00p 364.00p 12823
13/03/2012 370.00p 370.00p 364.00p 365.00p 25180
12/03/2012 361.00p 369.00p 361.00p 365.00p 4290
09/03/2012 361.00p 363.00p 361.00p 363.00p 385
08/03/2012 370.00p 370.00p 360.00p 369.50p 21227
07/03/2012 368.00p 370.05p 355.74p 368.00p 0
06/03/2012 368.00p 370.05p 355.74p 366.00p 7825
05/03/2012 370.00p 370.00p 368.20p 369.00p 19835
02/03/2012 368.00p 369.80p 368.00p 369.00p 6198

*Close Price adjusted for both dividends and splits