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
02/11/2020 85.50p 85.50p 85.50p 85.50p 0
30/10/2020 89.00p 89.00p 84.00p 85.50p 700
29/10/2020 89.00p 89.00p 86.00p 89.00p 1527
28/10/2020 92.50p 92.50p 89.00p 89.00p 2392
27/10/2020 94.00p 94.00p 92.50p 92.50p 0
26/10/2020 95.50p 95.50p 90.00p 94.00p 1298
23/10/2020 95.50p 95.50p 90.00p 95.50p 2610
22/10/2020 96.00p 96.00p 95.50p 95.50p 0
21/10/2020 96.50p 96.50p 96.00p 96.00p 0
20/10/2020 98.00p 98.00p 90.00p 96.50p 26532
19/10/2020 98.00p 105.20p 98.00p 98.00p 5000
16/10/2020 95.00p 95.00p 90.00p 95.00p 91
15/10/2020 97.00p 97.00p 90.00p 95.00p 3828
14/10/2020 97.00p 97.00p 90.00p 97.00p 7402
13/10/2020 97.00p 97.00p 97.00p 97.00p 0
12/10/2020 97.00p 100.00p 90.00p 97.00p 27009
09/10/2020 97.00p 97.00p 97.00p 97.00p 0
08/10/2020 98.00p 98.00p 90.00p 97.00p 1500
07/10/2020 98.00p 98.00p 92.40p 98.00p 3063
06/10/2020 98.00p 98.00p 98.00p 98.00p 0
05/10/2020 98.00p 98.00p 92.40p 98.00p 503
02/10/2020 98.00p 98.00p 98.00p 98.00p 0
01/10/2020 98.00p 98.00p 98.00p 98.00p 0
30/09/2020 98.00p 98.00p 98.00p 98.00p 0
29/09/2020 98.00p 98.00p 97.50p 98.00p 0
28/09/2020 98.00p 98.00p 97.50p 97.50p 0
25/09/2020 93.00p 97.50p 92.25p 97.50p 20000
24/09/2020 93.00p 93.00p 89.00p 93.00p 0
23/09/2020 93.00p 93.00p 89.00p 89.00p 2824
22/09/2020 90.00p 100.00p 89.00p 89.00p 15000
21/09/2020 90.00p 90.00p 89.00p 89.00p 3044
18/09/2020 90.00p 90.00p 89.00p 89.00p 0
17/09/2020 90.00p 97.82p 89.00p 89.00p 500
16/09/2020 90.00p 90.00p 89.00p 89.00p 0
15/09/2020 90.00p 96.02p 89.00p 89.00p 3811
14/09/2020 90.00p 90.00p 89.00p 89.00p 0
11/09/2020 90.00p 91.25p 89.00p 89.00p 3480
10/09/2020 90.00p 90.00p 89.00p 89.00p 0
09/09/2020 90.00p 90.00p 89.00p 89.00p 100
08/09/2020 90.00p 95.00p 89.00p 89.00p 17500
07/09/2020 90.00p 90.00p 80.00p 89.00p 1432
04/09/2020 90.00p 90.00p 89.00p 89.00p 0
03/09/2020 90.00p 90.00p 89.00p 89.00p 2106
02/09/2020 90.00p 90.00p 89.00p 89.00p 0
01/09/2020 90.00p 90.00p 89.00p 89.00p 0
31/08/2020 90.00p 90.00p 89.00p 89.00p 0
28/08/2020 90.00p 90.00p 89.00p 89.00p 0
27/08/2020 90.00p 90.00p 89.00p 89.00p 0
26/08/2020 90.00p 90.00p 82.79p 89.00p 10000
25/08/2020 90.00p 90.00p 89.00p 89.00p 0
24/08/2020 90.00p 90.34p 89.00p 89.00p 40407
21/08/2020 90.00p 90.00p 89.00p 89.00p 0
20/08/2020 90.00p 90.00p 75.00p 89.00p 9700
19/08/2020 90.00p 90.00p 89.00p 89.00p 0
18/08/2020 90.00p 90.00p 89.00p 89.00p 0
17/08/2020 90.00p 90.00p 80.00p 89.00p 4542
14/08/2020 90.00p 90.00p 89.00p 89.00p 0
13/08/2020 90.00p 97.00p 80.00p 89.00p 2614
12/08/2020 100.00p 100.00p 89.00p 89.00p 0
11/08/2020 90.00p 90.00p 80.00p 89.00p 9758
10/08/2020 90.00p 90.00p 80.00p 89.00p 508
07/08/2020 90.00p 90.00p 89.00p 89.00p 0
06/08/2020 90.00p 90.00p 89.00p 89.00p 0
05/08/2020 90.00p 97.00p 89.00p 89.00p 1051
04/08/2020 90.00p 90.00p 89.00p 89.00p 6250
03/08/2020 90.00p 90.00p 89.00p 89.00p 0
31/07/2020 90.00p 90.00p 89.00p 89.00p 0
30/07/2020 90.00p 90.00p 89.00p 89.00p 0
29/07/2020 90.00p 90.34p 89.00p 89.00p 7733
28/07/2020 90.00p 91.52p 70.00p 89.00p 10848
27/07/2020 90.00p 90.00p 80.00p 89.00p 2352
24/07/2020 90.00p 90.00p 89.00p 89.00p 0
23/07/2020 90.00p 90.00p 89.00p 89.00p 0
22/07/2020 90.00p 90.00p 89.00p 89.00p 0
21/07/2020 90.00p 90.00p 89.00p 89.00p 0
20/07/2020 90.00p 90.00p 89.00p 89.00p 0
17/07/2020 90.00p 90.00p 89.00p 89.00p 0
16/07/2020 90.00p 90.00p 89.00p 89.00p 0
15/07/2020 90.00p 90.00p 80.00p 89.00p 14576
14/07/2020 90.00p 90.00p 80.00p 89.00p 2500
13/07/2020 90.00p 90.00p 89.00p 89.00p 0
10/07/2020 90.00p 90.00p 89.00p 89.00p 0
09/07/2020 90.00p 90.00p 89.00p 89.00p 0
08/07/2020 90.00p 90.00p 80.00p 90.00p 2727
07/07/2020 90.00p 90.00p 90.00p 90.00p 0
06/07/2020 90.00p 90.00p 90.00p 90.00p 0
03/07/2020 90.00p 96.40p 90.00p 90.00p 9000
02/07/2020 90.00p 90.00p 80.00p 90.00p 609
01/07/2020 90.00p 90.00p 90.00p 90.00p 0
30/06/2020 90.00p 90.00p 90.00p 90.00p 0
29/06/2020 95.00p 95.00p 85.00p 90.00p 900
26/06/2020 95.00p 95.00p 85.00p 95.00p 1531
25/06/2020 95.00p 95.00p 85.00p 95.00p 33044
24/06/2020 95.00p 95.00p 85.00p 95.00p 1500
23/06/2020 95.00p 95.00p 86.00p 95.00p 5758
22/06/2020 95.00p 95.00p 95.00p 95.00p 0
19/06/2020 95.00p 97.50p 95.00p 95.00p 12135
18/06/2020 95.00p 97.50p 95.00p 95.00p 28232
17/06/2020 95.00p 95.00p 95.00p 95.00p 0
16/06/2020 95.00p 95.00p 95.00p 95.00p 0
15/06/2020 95.00p 95.00p 95.00p 95.00p 0
12/06/2020 95.00p 95.00p 88.00p 95.00p 3340
11/06/2020 95.00p 95.00p 88.00p 95.00p 1534
10/06/2020 91.00p 105.00p 88.00p 95.00p 45000
09/06/2020 91.00p 91.00p 82.00p 91.00p 2303
08/06/2020 91.00p 96.58p 82.00p 91.00p 6666
05/06/2020 91.00p 91.00p 81.95p 90.50p 5000
04/06/2020 91.00p 91.00p 81.95p 90.50p 35178
03/06/2020 91.00p 91.00p 81.95p 90.50p 19284
02/06/2020 91.00p 91.00p 81.95p 90.50p 31147
01/06/2020 91.00p 91.00p 81.95p 90.50p 16000
29/05/2020 91.00p 91.00p 88.22p 90.50p 2000
28/05/2020 91.00p 91.00p 90.50p 90.50p 0
27/05/2020 90.50p 90.50p 90.50p 90.50p 0
26/05/2020 90.50p 90.50p 90.50p 90.50p 0
25/05/2020 90.50p 90.50p 90.50p 90.50p 0
22/05/2020 90.50p 90.50p 90.50p 90.50p 0
21/05/2020 90.50p 94.00p 88.22p 90.50p 3022
20/05/2020 90.50p 90.50p 90.50p 90.50p 0
19/05/2020 90.50p 90.50p 90.50p 90.50p 0
18/05/2020 103.50p 103.50p 81.00p 90.50p 2800
15/05/2020 90.50p 90.50p 90.50p 90.50p 0
14/05/2020 90.50p 90.50p 90.50p 90.50p 0
13/05/2020 92.50p 98.00p 85.00p 90.50p 9920
12/05/2020 92.50p 92.50p 90.69p 92.50p 5500
11/05/2020 92.50p 92.50p 92.50p 92.50p 0
08/05/2020 92.50p 92.50p 92.50p 92.50p 0
07/05/2020 92.50p 92.50p 92.50p 92.50p 0
06/05/2020 92.50p 92.50p 92.50p 92.50p 0
05/05/2020 92.50p 92.50p 92.50p 92.50p 0
04/05/2020 107.00p 110.00p 85.00p 92.50p 0
01/05/2020 107.50p 107.50p 85.94p 92.50p 4632
30/04/2020 98.00p 98.00p 88.00p 92.50p 18402
29/04/2020 95.00p 95.00p 87.50p 92.50p 0
28/04/2020 95.00p 95.00p 86.20p 87.50p 4898
27/04/2020 90.50p 90.50p 85.00p 87.50p 6014
24/04/2020 111.50p 111.50p 75.00p 100.50p 12592
23/04/2020 111.50p 111.50p 110.50p 110.50p 0
22/04/2020 111.50p 113.50p 110.50p 110.50p 0
21/04/2020 112.50p 112.50p 94.51p 110.50p 10576
20/04/2020 117.50p 117.50p 95.00p 112.00p 3041
17/04/2020 124.00p 124.00p 99.05p 117.50p 22000
16/04/2020 124.00p 125.00p 124.00p 124.00p 0
15/04/2020 124.00p 125.00p 124.00p 124.00p 0
14/04/2020 124.00p 124.00p 124.00p 124.00p 4784
13/04/2020 122.00p 124.00p 102.88p 124.00p 960
10/04/2020 122.00p 124.00p 102.88p 124.00p 960
09/04/2020 122.00p 124.00p 102.88p 124.00p 960
08/04/2020 119.00p 120.00p 115.00p 120.00p 0
07/04/2020 120.00p 120.00p 101.80p 115.00p 6892
06/04/2020 120.00p 120.00p 100.00p 120.00p 12250
03/04/2020 120.00p 120.00p 100.00p 120.00p 1436
02/04/2020 123.00p 123.00p 100.00p 120.00p 2026
01/04/2020 131.00p 131.00p 106.00p 123.00p 6000
31/03/2020 137.00p 137.00p 115.00p 131.00p 500
30/03/2020 138.50p 138.50p 115.00p 138.50p 375
27/03/2020 155.00p 155.00p 126.28p 138.50p 1287
26/03/2020 155.00p 155.00p 150.00p 155.00p 330
25/03/2020 155.00p 155.00p 155.00p 155.00p 0
24/03/2020 155.00p 156.00p 155.00p 155.00p 57402
23/03/2020 155.00p 155.00p 132.50p 155.00p 442
20/03/2020 167.00p 167.00p 150.00p 165.00p 500
19/03/2020 207.00p 207.00p 185.00p 185.00p 7914
18/03/2020 212.00p 212.00p 180.00p 207.00p 2350
17/03/2020 212.00p 212.00p 190.00p 212.00p 2234
16/03/2020 212.00p 212.00p 190.00p 212.00p 1787
13/03/2020 217.00p 217.00p 211.90p 217.00p 2359
12/03/2020 237.00p 237.00p 190.00p 215.00p 5220
11/03/2020 239.00p 239.00p 235.00p 235.00p 0
10/03/2020 239.00p 239.00p 228.00p 235.00p 59
09/03/2020 240.00p 240.00p 210.00p 235.00p 5128
06/03/2020 256.00p 256.00p 220.00p 240.00p 22396
05/03/2020 256.00p 256.00p 240.00p 256.00p 6401
04/03/2020 256.00p 256.00p 225.00p 256.00p 126313
03/03/2020 261.00p 261.00p 232.00p 256.00p 4515
02/03/2020 263.00p 263.00p 236.00p 256.00p 4000
28/02/2020 265.00p 265.00p 258.00p 258.00p 3551
27/02/2020 265.00p 265.00p 260.00p 260.00p 0
26/02/2020 265.00p 265.00p 252.75p 260.00p 4136
25/02/2020 265.00p 265.00p 240.00p 260.00p 2000
24/02/2020 265.00p 265.00p 240.00p 255.00p 21894
21/02/2020 266.00p 266.00p 240.00p 255.00p 3661
20/02/2020 266.00p 266.00p 242.00p 256.00p 4783
19/02/2020 266.00p 266.00p 266.00p 266.00p 0
18/02/2020 266.00p 266.00p 242.72p 266.00p 896
17/02/2020 266.00p 266.00p 266.00p 266.00p 0
14/02/2020 266.00p 266.00p 242.00p 266.00p 2610
13/02/2020 266.00p 266.00p 242.72p 266.00p 2799
12/02/2020 266.00p 266.00p 242.49p 266.00p 6894
11/02/2020 280.00p 280.00p 220.00p 266.00p 3709
10/02/2020 308.00p 308.00p 270.00p 281.00p 6090
07/02/2020 312.00p 312.00p 280.00p 310.00p 7008
06/02/2020 312.00p 315.00p 310.00p 310.00p 727
05/02/2020 312.00p 312.00p 280.60p 310.00p 844
04/02/2020 312.00p 312.00p 280.60p 310.00p 775
03/02/2020 312.00p 314.79p 285.00p 310.00p 1586
31/01/2020 312.00p 312.00p 310.00p 310.00p 0
30/01/2020 312.00p 312.00p 310.00p 310.00p 0
29/01/2020 312.00p 312.00p 310.00p 310.00p 0
28/01/2020 312.00p 312.00p 310.00p 310.00p 0

*Close Price adjusted for both dividends and splits