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
13/12/2018 448.00p 452.00p 448.00p 448.00p 1500
12/12/2018 448.00p 448.00p 444.00p 448.00p 600
11/12/2018 454.00p 454.00p 426.00p 448.00p 15925
10/12/2018 459.00p 459.00p 452.00p 455.00p 4689
07/12/2018 459.00p 459.00p 454.00p 459.00p 600
06/12/2018 460.00p 460.00p 454.00p 459.00p 1600
05/12/2018 467.00p 467.00p 458.00p 460.00p 1000
04/12/2018 472.00p 472.00p 464.00p 467.00p 2800
03/12/2018 475.00p 475.00p 468.00p 472.00p 7625
30/11/2018 474.00p 474.00p 470.00p 474.00p 600
29/11/2018 479.00p 479.00p 472.00p 475.00p 8040
28/11/2018 479.00p 479.00p 474.00p 479.00p 600
27/11/2018 479.00p 481.40p 474.00p 479.00p 1119
26/11/2018 479.00p 484.00p 474.00p 479.00p 1680
23/11/2018 479.00p 480.00p 474.00p 479.00p 2333
22/11/2018 479.00p 479.00p 474.00p 479.00p 5464
21/11/2018 479.00p 479.00p 474.00p 479.00p 600
20/11/2018 481.00p 481.00p 474.00p 479.00p 2600
19/11/2018 481.00p 481.00p 476.00p 481.00p 600
16/11/2018 482.00p 488.00p 476.00p 481.00p 10600
15/11/2018 482.00p 484.00p 476.00p 482.00p 4550
14/11/2018 482.00p 484.00p 476.00p 482.00p 1633
13/11/2018 482.00p 482.00p 476.00p 482.00p 600
12/11/2018 482.00p 485.00p 476.00p 482.00p 1600
09/11/2018 483.00p 483.00p 476.00p 483.00p 5600
08/11/2018 464.00p 484.90p 464.00p 481.00p 29252
07/11/2018 459.00p 462.00p 456.00p 461.00p 1600
06/11/2018 457.00p 459.00p 456.00p 459.00p 600
05/11/2018 456.00p 458.00p 454.00p 456.00p 1700
02/11/2018 456.00p 456.00p 454.00p 456.00p 2350
01/11/2018 456.00p 456.00p 456.00p 456.00p 0
31/10/2018 456.00p 456.00p 454.00p 456.00p 4500
30/10/2018 461.00p 461.00p 454.00p 456.00p 1200
29/10/2018 460.00p 461.00p 454.00p 461.00p 1300
26/10/2018 460.00p 460.00p 454.00p 460.00p 3200
25/10/2018 460.00p 460.00p 454.00p 460.00p 287
24/10/2018 460.00p 460.00p 454.00p 460.00p 2772
23/10/2018 460.00p 460.00p 460.00p 460.00p 0
22/10/2018 460.00p 460.00p 460.00p 460.00p 0
19/10/2018 460.00p 460.00p 454.00p 460.00p 3700
18/10/2018 459.00p 460.00p 452.00p 460.00p 600
17/10/2018 463.00p 463.00p 454.00p 459.00p 4139
16/10/2018 463.00p 463.00p 458.00p 463.00p 1200
15/10/2018 463.00p 463.00p 459.10p 463.00p 195
12/10/2018 463.00p 463.00p 458.00p 463.00p 600
11/10/2018 465.00p 465.00p 458.00p 463.00p 600
10/10/2018 463.00p 465.00p 462.00p 465.00p 2100
09/10/2018 463.00p 463.00p 462.00p 463.00p 917
08/10/2018 464.00p 464.00p 462.00p 463.00p 600
05/10/2018 463.00p 464.00p 463.00p 464.00p 0
04/10/2018 464.00p 464.00p 462.00p 463.00p 1247
03/10/2018 464.00p 464.00p 462.00p 464.00p 600
02/10/2018 464.00p 464.00p 463.00p 464.00p 600
01/10/2018 464.00p 464.00p 464.00p 464.00p 30994
28/09/2018 464.00p 464.00p 462.00p 464.00p 600
27/09/2018 464.00p 464.00p 462.00p 464.00p 600
26/09/2018 464.00p 464.00p 462.00p 464.00p 600
25/09/2018 464.00p 464.00p 462.00p 464.00p 600
24/09/2018 464.00p 464.00p 463.00p 464.00p 600
21/09/2018 464.00p 464.00p 462.44p 464.00p 1360
20/09/2018 464.00p 464.00p 462.00p 464.00p 600
19/09/2018 464.00p 464.00p 462.00p 464.00p 1590
18/09/2018 464.00p 464.00p 460.00p 464.00p 2459
17/09/2018 463.00p 466.00p 460.00p 464.00p 3011
14/09/2018 455.00p 462.00p 455.00p 462.00p 3441
13/09/2018 450.00p 455.00p 450.00p 455.00p 4100
12/09/2018 450.00p 450.00p 448.00p 450.00p 600
11/09/2018 451.00p 451.00p 446.00p 450.00p 600
10/09/2018 451.00p 451.00p 447.00p 451.00p 1950
07/09/2018 447.00p 450.40p 446.00p 450.00p 10900
06/09/2018 447.00p 447.00p 440.28p 447.00p 3850
05/09/2018 447.00p 447.00p 440.00p 447.00p 600
04/09/2018 446.00p 447.00p 440.00p 447.00p 600
03/09/2018 444.00p 447.00p 440.00p 446.00p 17091
31/08/2018 444.00p 444.40p 440.88p 444.00p 4829
30/08/2018 444.00p 446.00p 441.00p 444.00p 5114
29/08/2018 444.00p 445.00p 443.00p 445.00p 600
28/08/2018 444.00p 445.00p 443.00p 445.00p 600
24/08/2018 444.00p 445.00p 442.00p 445.00p 600
23/08/2018 444.00p 445.00p 442.00p 445.00p 0
22/08/2018 443.00p 443.00p 440.00p 442.00p 6902
21/08/2018 443.00p 443.00p 442.00p 442.00p 223
20/08/2018 443.00p 444.50p 441.20p 443.00p 1850
17/08/2018 443.00p 443.00p 441.00p 443.00p 600
16/08/2018 441.00p 441.00p 441.00p 441.00p 600
15/08/2018 442.00p 442.00p 440.00p 441.00p 3600
14/08/2018 442.00p 442.00p 440.00p 442.00p 3089
13/08/2018 442.00p 442.90p 440.00p 442.00p 2600
10/08/2018 443.00p 444.50p 440.00p 442.00p 935
09/08/2018 443.00p 446.00p 440.00p 443.00p 2179
08/08/2018 443.00p 443.00p 440.00p 440.00p 24695
07/08/2018 439.00p 443.00p 439.00p 443.00p 600
06/08/2018 439.00p 439.00p 436.00p 439.00p 3599
03/08/2018 438.00p 439.00p 438.00p 439.00p 4556
02/08/2018 437.00p 438.00p 434.00p 438.00p 94300
01/08/2018 438.00p 438.00p 435.00p 437.00p 600
31/07/2018 439.00p 439.00p 432.00p 438.00p 1668
30/07/2018 442.00p 442.00p 432.00p 439.00p 600
27/07/2018 443.00p 443.60p 436.00p 443.00p 1600
26/07/2018 443.00p 443.60p 438.00p 440.00p 7557
25/07/2018 443.00p 443.70p 436.00p 443.00p 836
24/07/2018 443.00p 443.00p 438.00p 443.00p 51200
23/07/2018 443.00p 443.00p 436.00p 440.00p 16203
20/07/2018 443.00p 449.00p 438.00p 440.00p 12700
19/07/2018 443.00p 450.00p 436.00p 443.00p 68100
18/07/2018 443.00p 443.00p 436.00p 438.00p 4200
17/07/2018 443.00p 443.00p 443.00p 443.00p 0
16/07/2018 443.00p 443.00p 436.00p 443.00p 5088
13/07/2018 445.00p 445.00p 443.00p 444.00p 10800
12/07/2018 449.00p 449.00p 438.00p 445.00p 17257
11/07/2018 447.00p 452.00p 445.90p 449.00p 4600
10/07/2018 450.00p 450.00p 420.00p 446.00p 4555
09/07/2018 450.00p 450.00p 450.00p 450.00p 0
06/07/2018 450.00p 450.00p 444.00p 450.00p 55795
05/07/2018 453.00p 455.90p 450.00p 450.00p 1520
04/07/2018 459.00p 459.00p 455.00p 455.00p 0
03/07/2018 462.00p 462.00p 459.00p 459.00p 1110
02/07/2018 466.00p 466.00p 450.00p 462.00p 18328
29/06/2018 472.00p 474.00p 460.00p 471.00p 7025
28/06/2018 475.00p 475.00p 466.00p 472.00p 3000
27/06/2018 483.00p 483.00p 471.00p 475.00p 2437
26/06/2018 484.00p 485.00p 483.00p 483.00p 6111
25/06/2018 487.00p 487.00p 484.00p 484.00p 1400
22/06/2018 487.00p 487.00p 484.00p 486.00p 7424
21/06/2018 486.00p 486.00p 478.00p 486.00p 8020
20/06/2018 472.00p 484.00p 472.00p 483.00p 15900
19/06/2018 472.00p 472.00p 470.00p 472.00p 4761
18/06/2018 472.00p 472.00p 468.00p 472.00p 3180
15/06/2018 477.00p 477.00p 468.00p 472.00p 3604
14/06/2018 477.00p 477.00p 475.00p 477.00p 5000
13/06/2018 477.00p 477.00p 472.00p 477.00p 400
12/06/2018 477.00p 477.00p 472.00p 477.00p 1900
11/06/2018 477.00p 477.00p 472.00p 477.00p 400
08/06/2018 478.00p 478.00p 474.00p 476.00p 1400
07/06/2018 469.00p 478.00p 468.00p 478.00p 8100
06/06/2018 464.00p 469.00p 464.00p 469.00p 5400
05/06/2018 464.00p 464.00p 460.00p 464.00p 719
04/06/2018 464.00p 464.00p 464.00p 464.00p 0
01/06/2018 464.00p 464.00p 460.00p 464.00p 400
31/05/2018 463.00p 464.00p 460.00p 464.00p 3078
30/05/2018 459.00p 463.00p 459.00p 463.00p 1000
29/05/2018 457.00p 460.00p 454.00p 459.00p 6950
25/05/2018 461.00p 461.00p 457.00p 457.00p 14000
24/05/2018 473.00p 473.00p 460.00p 461.00p 6400
23/05/2018 481.00p 481.00p 473.00p 473.00p 1400
22/05/2018 484.00p 484.00p 480.00p 481.00p 1400
21/05/2018 483.00p 485.00p 480.00p 485.00p 400
18/05/2018 482.00p 483.00p 478.00p 483.00p 8050
17/05/2018 485.00p 485.00p 478.00p 482.00p 1739
16/05/2018 487.00p 487.00p 478.00p 485.00p 7633
15/05/2018 487.00p 487.00p 484.00p 487.00p 800
14/05/2018 489.00p 489.00p 487.00p 487.00p 6000
11/05/2018 489.00p 489.00p 485.00p 489.00p 2400
10/05/2018 488.00p 489.00p 485.00p 489.00p 13173
09/05/2018 488.00p 488.00p 485.00p 488.00p 400
08/05/2018 488.00p 488.00p 484.00p 488.00p 1517
04/05/2018 488.00p 488.00p 484.00p 488.00p 680
03/05/2018 488.00p 488.00p 484.00p 488.00p 400
02/05/2018 488.00p 488.00p 484.00p 488.00p 4145
01/05/2018 488.00p 488.00p 484.00p 488.00p 643
30/04/2018 488.00p 492.00p 484.00p 488.00p 10133
27/04/2018 488.00p 488.00p 484.00p 488.00p 3313
26/04/2018 488.00p 488.00p 484.00p 488.00p 2400
25/04/2018 491.00p 491.00p 484.00p 488.00p 5650
24/04/2018 494.00p 494.00p 490.00p 492.00p 4876
23/04/2018 494.00p 494.00p 490.00p 494.00p 2200
20/04/2018 494.00p 494.00p 490.00p 494.00p 4300
19/04/2018 493.00p 497.40p 490.00p 494.00p 12749
18/04/2018 492.00p 492.00p 490.00p 492.00p 600
17/04/2018 489.00p 492.00p 489.00p 492.00p 52900
16/04/2018 489.00p 489.00p 484.00p 489.00p 400
13/04/2018 489.00p 489.00p 484.00p 489.00p 3000
12/04/2018 488.00p 489.00p 484.00p 489.00p 2900
11/04/2018 488.00p 488.00p 486.00p 488.00p 1650
10/04/2018 488.00p 488.00p 486.00p 488.00p 7041
09/04/2018 487.00p 488.00p 485.03p 488.00p 7163
06/04/2018 487.00p 487.00p 484.00p 487.00p 400
05/04/2018 487.00p 487.00p 484.00p 487.00p 400
04/04/2018 484.00p 487.00p 482.00p 487.00p 1271
03/04/2018 475.00p 482.00p 470.00p 482.00p 4846
29/03/2018 477.00p 477.00p 470.00p 475.00p 4150
28/03/2018 473.00p 477.00p 473.00p 477.00p 10790
27/03/2018 473.00p 473.00p 468.00p 473.00p 25800
26/03/2018 473.00p 473.00p 469.00p 473.00p 205
23/03/2018 473.00p 474.90p 468.28p 473.00p 7266
22/03/2018 472.00p 475.80p 468.26p 472.00p 2633
21/03/2018 472.00p 475.80p 468.26p 472.00p 3850
20/03/2018 472.00p 472.00p 468.26p 472.00p 2000
19/03/2018 472.00p 472.00p 468.26p 472.00p 11488
16/03/2018 471.00p 472.00p 468.26p 472.00p 400
15/03/2018 469.00p 471.00p 468.20p 471.00p 1052
14/03/2018 468.00p 469.80p 468.00p 469.00p 12101
13/03/2018 468.00p 470.00p 466.00p 468.00p 16615
12/03/2018 448.00p 468.00p 444.30p 468.00p 21724
09/03/2018 448.00p 448.00p 444.00p 448.00p 900
08/03/2018 447.00p 449.20p 442.30p 448.00p 8750
07/03/2018 447.00p 447.00p 447.00p 447.00p 0
06/03/2018 447.00p 447.00p 447.00p 447.00p 0
05/03/2018 451.00p 451.00p 446.00p 447.00p 2650
02/03/2018 451.00p 451.00p 451.00p 451.00p 0

*Close Price adjusted for both dividends and splits