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
01/03/2012 370.00p 370.00p 366.50p 369.00p 34754
29/02/2012 370.00p 370.00p 364.60p 366.00p 3123
28/02/2012 363.00p 368.00p 363.00p 365.00p 6922
27/02/2012 363.00p 366.50p 363.00p 366.50p 5037
24/02/2012 368.00p 369.00p 366.50p 366.50p 5352
23/02/2012 370.00p 370.00p 365.50p 369.00p 4869
22/02/2012 370.00p 370.00p 361.00p 361.00p 2760
21/02/2012 365.00p 370.00p 365.00p 368.50p 18200
20/02/2012 369.60p 369.60p 368.00p 368.00p 620
17/02/2012 370.00p 370.00p 367.50p 367.50p 940
16/02/2012 370.00p 370.00p 365.00p 367.50p 15434
15/02/2012 370.00p 375.00p 370.00p 375.00p 5251
14/02/2012 370.00p 375.00p 370.00p 375.00p 2637
13/02/2012 370.00p 375.00p 370.00p 371.00p 23064
10/02/2012 370.00p 375.00p 370.00p 373.00p 9513
09/02/2012 372.00p 375.00p 360.00p 375.00p 13854
08/02/2012 367.00p 370.00p 360.00p 362.25p 5047
07/02/2012 360.00p 361.00p 355.00p 360.00p 9987
06/02/2012 363.00p 363.00p 358.00p 363.00p 1022
03/02/2012 360.50p 360.50p 358.75p 358.75p 2478
02/02/2012 353.00p 359.00p 352.00p 359.00p 21586
01/02/2012 352.00p 352.00p 352.00p 352.00p 257
31/01/2012 358.00p 358.00p 352.80p 355.25p 15354
30/01/2012 352.00p 359.30p 352.00p 356.75p 5202
27/01/2012 350.00p 363.00p 350.00p 358.50p 34660
26/01/2012 350.00p 350.00p 348.00p 348.00p 4590
25/01/2012 340.00p 345.00p 340.00p 345.00p 1522
24/01/2012 348.00p 348.00p 340.51p 346.50p 32883
23/01/2012 340.00p 346.00p 340.00p 346.00p 14124
20/01/2012 344.50p 344.50p 340.51p 342.50p 1998
19/01/2012 340.00p 342.00p 340.00p 342.00p 151062
18/01/2012 339.00p 348.50p 339.00p 345.00p 9861
17/01/2012 348.00p 348.00p 339.00p 339.00p 3576
16/01/2012 350.00p 350.00p 338.50p 344.25p 1040
13/01/2012 340.10p 344.00p 340.10p 344.00p 800
12/01/2012 348.22p 349.00p 342.62p 342.62p 3500
11/01/2012 338.00p 340.00p 338.00p 340.00p 2967
10/01/2012 338.00p 349.50p 338.00p 344.50p 22539
09/01/2012 338.00p 340.00p 338.00p 338.50p 205942
06/01/2012 340.00p 340.00p 338.00p 339.00p 110706
05/01/2012 338.00p 340.00p 338.00p 339.00p 15593
04/01/2012 336.01p 339.00p 336.01p 338.50p 11040
03/01/2012 338.00p 338.00p 338.00p 338.00p 348878
30/12/2011 340.00p 340.00p 336.40p 340.00p 19999
29/12/2011 339.00p 340.00p 339.00p 340.00p 9065
28/12/2011 340.00p 340.00p 339.00p 340.00p 12811
23/12/2011 339.00p 340.00p 339.00p 339.00p 9773
22/12/2011 340.00p 348.00p 339.00p 339.50p 29400
21/12/2011 339.50p 351.50p 339.50p 341.00p 634551
20/12/2011 339.50p 344.88p 339.00p 344.88p 12198
19/12/2011 339.00p 348.50p 337.00p 337.00p 28386
16/12/2011 350.00p 350.00p 339.00p 339.00p 7630
15/12/2011 350.00p 350.00p 346.00p 346.00p 1000
14/12/2011 339.00p 354.00p 339.00p 354.00p 15548
13/12/2011 339.00p 353.00p 338.00p 339.00p 37703
12/12/2011 337.50p 347.90p 337.50p 338.00p 5841
09/12/2011 334.00p 337.00p 334.00p 335.00p 34434
08/12/2011 334.00p 337.00p 333.00p 333.00p 9149
07/12/2011 334.00p 337.00p 334.00p 334.00p 4176
06/12/2011 334.00p 336.70p 334.00p 335.50p 29543
05/12/2011 336.00p 341.32p 334.00p 334.00p 19391
02/12/2011 334.00p 342.00p 331.51p 338.00p 12161
01/12/2011 335.50p 342.00p 330.50p 331.00p 29875
30/11/2011 340.00p 340.00p 331.00p 337.50p 53255
29/11/2011 335.00p 340.00p 328.00p 328.00p 23892
28/11/2011 336.00p 341.00p 328.00p 335.00p 6377
25/11/2011 330.00p 337.00p 326.00p 337.00p 44418
24/11/2011 345.00p 345.00p 327.67p 331.00p 18457
23/11/2011 345.00p 354.00p 339.00p 339.00p 26107
22/11/2011 345.00p 351.50p 345.00p 348.50p 3101
21/11/2011 348.00p 350.50p 342.00p 350.50p 3450
18/11/2011 342.00p 351.87p 342.00p 351.87p 3187
17/11/2011 345.00p 345.00p 342.00p 342.00p 6313
16/11/2011 345.00p 349.87p 342.00p 349.87p 4575
15/11/2011 345.00p 352.80p 330.00p 348.00p 17057
14/11/2011 353.50p 354.50p 344.00p 344.00p 9968
11/11/2011 355.00p 363.00p 350.00p 350.00p 3498
10/11/2011 363.00p 363.00p 354.00p 354.00p 9350
09/11/2011 363.00p 363.00p 353.50p 353.50p 2161
08/11/2011 353.50p 360.00p 345.00p 353.50p 2133
07/11/2011 344.00p 353.50p 344.00p 353.50p 350
04/11/2011 363.00p 363.00p 351.00p 353.50p 3304
03/11/2011 363.00p 363.00p 353.50p 353.50p 474
02/11/2011 364.00p 364.00p 360.00p 360.00p 204
01/11/2011 352.00p 363.00p 346.00p 363.00p 3856
31/10/2011 358.00p 361.00p 352.00p 352.00p 18725
28/10/2011 350.00p 360.00p 344.75p 360.00p 2145
27/10/2011 351.75p 351.75p 346.37p 346.37p 565
26/10/2011 350.00p 350.00p 350.00p 350.00p 200
25/10/2011 355.00p 361.50p 345.00p 345.00p 5224
24/10/2011 345.50p 362.00p 345.50p 362.00p 8200
21/10/2011 344.70p 345.80p 343.50p 343.50p 2308
20/10/2011 331.00p 340.90p 331.00p 331.00p 4236
19/10/2011 340.00p 340.00p 333.00p 333.00p 2100
18/10/2011 333.00p 333.00p 327.00p 327.00p 17923
17/10/2011 327.00p 331.50p 326.00p 331.50p 518413
14/10/2011 327.00p 332.50p 326.00p 330.00p 5740
13/10/2011 327.00p 327.00p 327.00p 327.00p 90
12/10/2011 325.00p 334.00p 325.00p 327.50p 158336
11/10/2011 330.00p 330.00p 323.00p 323.00p 14000
10/10/2011 326.00p 329.00p 297.75p 310.12p 32746
07/10/2011 326.00p 326.00p 326.00p 326.00p 2693
06/10/2011 330.00p 330.00p 324.00p 324.00p 17646
05/10/2011 335.00p 335.00p 330.00p 330.00p 13105
04/10/2011 335.00p 341.00p 333.00p 333.00p 82440
03/10/2011 340.00p 345.50p 317.00p 345.50p 22341
30/09/2011 345.00p 345.00p 338.00p 338.00p 10503
29/09/2011 345.00p 354.75p 345.00p 345.00p 23702
28/09/2011 350.00p 350.00p 346.50p 346.50p 3843
27/09/2011 350.00p 360.00p 350.00p 353.00p 11392
26/09/2011 350.00p 355.00p 350.00p 355.00p 14039
23/09/2011 360.00p 360.00p 356.50p 356.50p 8057
22/09/2011 360.00p 360.00p 353.00p 358.00p 3441
21/09/2011 360.00p 362.00p 356.00p 360.00p 37909
20/09/2011 360.00p 366.50p 360.00p 366.50p 4142
19/09/2011 363.00p 368.00p 363.00p 367.00p 15000
16/09/2011 363.00p 365.00p 360.00p 360.00p 28643
15/09/2011 366.00p 371.00p 361.00p 363.00p 11855
14/09/2011 352.00p 366.00p 352.00p 359.00p 368
13/09/2011 352.00p 366.00p 352.00p 366.00p 368
12/09/2011 356.00p 359.00p 354.00p 359.00p 222
09/09/2011 373.00p 373.00p 359.00p 359.00p 14441
08/09/2011 361.00p 367.50p 361.00p 367.50p 0
07/09/2011 361.00p 367.00p 361.00p 367.00p 0
06/09/2011 361.00p 361.00p 361.00p 361.00p 515
05/09/2011 365.00p 368.00p 361.00p 368.00p 0
02/09/2011 365.00p 365.00p 361.00p 361.00p 5556
01/09/2011 366.00p 375.00p 366.00p 372.00p 0
31/08/2011 366.00p 375.00p 366.00p 375.00p 7958
30/08/2011 365.00p 370.00p 365.00p 370.00p 2350
26/08/2011 365.00p 365.00p 365.00p 365.00p 1703
25/08/2011 369.00p 376.00p 355.00p 372.00p 13114
24/08/2011 383.00p 383.00p 369.00p 369.00p 180
23/08/2011 369.00p 369.00p 369.00p 369.00p 2495
22/08/2011 369.00p 370.00p 369.00p 369.00p 3449
19/08/2011 368.00p 370.00p 368.00p 370.00p 15156
18/08/2011 368.00p 382.00p 368.00p 382.00p 1908
17/08/2011 368.00p 374.00p 368.00p 374.00p 5565
16/08/2011 368.00p 375.00p 368.00p 375.00p 3433
15/08/2011 375.00p 375.00p 368.00p 368.00p 8500
12/08/2011 365.00p 371.00p 365.00p 371.00p 0
11/08/2011 365.00p 369.00p 365.00p 369.00p 8568
10/08/2011 369.25p 374.34p 366.00p 366.00p 13705
09/08/2011 365.25p 377.00p 361.50p 377.00p 16679
08/08/2011 366.25p 367.58p 366.00p 366.00p 5142
05/08/2011 371.00p 378.00p 369.00p 369.00p 12948
04/08/2011 384.25p 384.25p 379.00p 381.75p 2454
03/08/2011 385.25p 385.50p 379.00p 381.00p 23787
02/08/2011 379.25p 382.00p 379.25p 379.25p 30038
01/08/2011 383.50p 383.50p 381.87p 381.87p 78
29/07/2011 384.75p 384.75p 382.00p 382.00p 0
28/07/2011 384.75p 384.75p 382.25p 382.25p 0
27/07/2011 384.75p 384.75p 382.50p 382.50p 653
26/07/2011 377.25p 390.00p 377.25p 381.12p 284518
25/07/2011 381.75p 381.75p 373.20p 379.50p 2165
22/07/2011 372.00p 382.00p 372.00p 382.00p 1502
21/07/2011 378.00p 378.75p 372.00p 372.00p 4382
20/07/2011 371.00p 375.00p 369.00p 369.00p 14276
19/07/2011 371.00p 376.00p 365.00p 365.00p 242521
18/07/2011 381.00p 381.00p 371.25p 372.00p 5436
15/07/2011 371.00p 379.00p 371.00p 375.62p 12555
14/07/2011 377.25p 378.75p 372.00p 372.87p 40744
13/07/2011 383.75p 383.75p 375.00p 375.87p 5540
12/07/2011 377.00p 382.00p 370.25p 377.00p 50655
11/07/2011 376.50p 387.00p 375.62p 377.25p 8433
08/07/2011 387.00p 387.00p 383.00p 384.00p 26607
07/07/2011 385.88p 385.88p 385.00p 385.00p 3700
06/07/2011 390.00p 390.00p 374.00p 385.00p 57199
05/07/2011 401.50p 401.50p 388.50p 390.00p 26816
04/07/2011 395.00p 398.56p 395.00p 397.00p 5027
01/07/2011 395.00p 402.00p 395.00p 397.38p 647
30/06/2011 405.75p 407.00p 395.75p 396.00p 10190
29/06/2011 406.75p 406.75p 396.00p 396.00p 106814
28/06/2011 398.25p 400.50p 398.00p 400.50p 1528
27/06/2011 398.00p 407.00p 398.00p 407.00p 9039
24/06/2011 404.75p 404.75p 389.25p 389.25p 15158
23/06/2011 405.00p 405.00p 398.00p 398.00p 10144
22/06/2011 407.00p 407.00p 404.13p 404.13p 7596
21/06/2011 407.00p 407.00p 405.00p 407.00p 10220
20/06/2011 407.75p 414.50p 391.00p 407.00p 14179
17/06/2011 416.00p 416.25p 416.00p 416.25p 1877
16/06/2011 416.75p 419.00p 416.50p 416.87p 10921
15/06/2011 421.00p 424.00p 416.00p 420.25p 9873
14/06/2011 424.00p 424.00p 420.00p 420.00p 5560
13/06/2011 422.75p 425.50p 420.00p 422.88p 5580
10/06/2011 429.50p 429.50p 422.50p 427.50p 17541
09/06/2011 429.75p 429.75p 424.00p 424.00p 1845
08/06/2011 429.50p 429.75p 420.25p 428.75p 2882
07/06/2011 426.00p 427.00p 424.75p 427.00p 6831
06/06/2011 425.75p 426.00p 416.25p 426.00p 5276
03/06/2011 421.00p 421.00p 417.50p 417.50p 7440
02/06/2011 426.00p 426.00p 419.00p 419.00p 4370
01/06/2011 423.00p 424.75p 419.00p 419.00p 68766
31/05/2011 431.25p 431.25p 422.00p 423.50p 25317
27/05/2011 429.75p 431.50p 429.75p 431.00p 31196
26/05/2011 427.00p 430.00p 420.75p 430.00p 4306
25/05/2011 429.75p 429.75p 422.25p 427.00p 5426
24/05/2011 428.00p 428.00p 417.00p 417.00p 7531
23/05/2011 428.00p 428.00p 418.50p 418.50p 7197
20/05/2011 437.00p 437.00p 425.00p 425.00p 15679

*Close Price adjusted for both dividends and splits