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
17/04/2019 475.00p 480.00p 470.00p 475.00p 2134
16/04/2019 471.00p 480.00p 471.00p 475.00p 3906
15/04/2019 469.00p 472.00p 469.00p 471.00p 1000
12/04/2019 456.00p 470.00p 456.00p 469.00p 13550
11/04/2019 443.00p 456.00p 443.00p 456.00p 13053
10/04/2019 437.00p 446.00p 437.00p 443.00p 1480
09/04/2019 436.00p 437.00p 432.00p 437.00p 600
08/04/2019 434.00p 435.00p 429.00p 435.00p 600
05/04/2019 434.00p 434.00p 428.00p 434.00p 600
04/04/2019 432.00p 432.00p 428.00p 432.00p 5159
03/04/2019 430.00p 434.00p 424.00p 434.00p 4082
02/04/2019 430.00p 430.00p 424.00p 430.00p 600
01/04/2019 430.00p 433.00p 424.00p 430.00p 3600
29/03/2019 429.00p 430.00p 424.00p 430.00p 600
28/03/2019 429.00p 429.00p 424.00p 429.00p 3200
27/03/2019 429.00p 429.00p 424.00p 429.00p 3320
26/03/2019 429.00p 431.50p 424.00p 429.00p 6800
25/03/2019 430.00p 430.00p 424.00p 429.00p 8725
22/03/2019 429.00p 429.00p 424.00p 429.00p 950
21/03/2019 429.00p 429.00p 424.00p 429.00p 2200
20/03/2019 429.00p 429.00p 424.00p 429.00p 600
19/03/2019 429.00p 429.00p 424.00p 429.00p 600
18/03/2019 429.00p 429.00p 424.00p 429.00p 3466
15/03/2019 429.00p 429.00p 425.00p 429.00p 4800
14/03/2019 429.00p 429.00p 425.00p 429.00p 600
13/03/2019 432.00p 432.00p 425.00p 429.00p 50600
12/03/2019 436.00p 436.00p 430.00p 434.00p 14272
11/03/2019 436.00p 436.00p 436.00p 436.00p 6000
08/03/2019 436.00p 436.00p 432.00p 436.00p 974
07/03/2019 436.00p 438.00p 432.00p 436.00p 11600
06/03/2019 436.00p 436.00p 432.00p 436.00p 600
05/03/2019 435.00p 436.00p 432.00p 436.00p 600
04/03/2019 435.00p 435.00p 432.00p 435.00p 1850
01/03/2019 435.00p 435.00p 432.00p 435.00p 3900
28/02/2019 435.00p 435.00p 432.00p 435.00p 2000
27/02/2019 435.00p 435.00p 432.00p 435.00p 600
26/02/2019 435.00p 435.00p 432.00p 435.00p 7133
25/02/2019 435.00p 435.00p 432.00p 435.00p 3664
22/02/2019 436.00p 436.00p 432.00p 436.00p 1000
21/02/2019 436.00p 436.00p 432.00p 436.00p 4600
20/02/2019 437.00p 437.00p 432.00p 436.00p 600
19/02/2019 436.00p 436.00p 435.20p 436.00p 1000
18/02/2019 436.00p 436.00p 435.20p 436.00p 2875
15/02/2019 438.00p 438.00p 432.00p 436.00p 8150
14/02/2019 438.00p 438.00p 434.00p 438.00p 678
13/02/2019 438.00p 438.00p 438.00p 438.00p 0
12/02/2019 439.00p 439.00p 436.00p 438.00p 2500
11/02/2019 439.00p 439.00p 436.00p 439.00p 1600
08/02/2019 440.00p 440.00p 436.00p 439.00p 5600
07/02/2019 441.00p 441.00p 436.50p 440.00p 356
06/02/2019 443.00p 443.00p 436.00p 441.00p 8300
05/02/2019 443.00p 443.00p 438.00p 443.00p 1200
04/02/2019 444.00p 448.00p 438.00p 443.00p 3593
01/02/2019 445.00p 446.00p 440.00p 445.00p 3078
31/01/2019 445.00p 450.00p 440.00p 445.00p 10842
30/01/2019 445.00p 450.00p 431.19p 445.00p 6044
29/01/2019 445.00p 450.00p 440.00p 445.00p 4591
28/01/2019 445.00p 445.00p 445.00p 445.00p 0
25/01/2019 445.00p 445.00p 440.00p 445.00p 600
24/01/2019 445.00p 449.50p 440.00p 445.00p 3550
23/01/2019 445.00p 449.50p 445.00p 445.00p 2000
22/01/2019 445.00p 449.00p 440.00p 445.00p 7600
21/01/2019 445.00p 445.00p 443.50p 445.00p 2254
18/01/2019 444.00p 445.00p 440.00p 445.00p 2600
17/01/2019 444.00p 444.00p 440.00p 444.00p 600
16/01/2019 445.00p 445.00p 440.00p 444.00p 3864
15/01/2019 445.00p 445.00p 440.00p 445.00p 2700
14/01/2019 445.00p 445.00p 440.00p 445.00p 600
11/01/2019 445.00p 447.40p 440.00p 445.00p 2600
10/01/2019 445.00p 449.90p 440.00p 445.00p 5042
09/01/2019 445.00p 445.00p 440.00p 445.00p 5100
08/01/2019 444.00p 447.50p 440.00p 445.00p 4091
07/01/2019 445.00p 445.00p 440.00p 445.00p 600
04/01/2019 445.00p 445.00p 440.00p 445.00p 1800
03/01/2019 445.00p 450.00p 441.10p 448.00p 4465
02/01/2019 445.00p 447.50p 445.00p 445.00p 667
31/12/2018 443.00p 445.00p 443.00p 445.00p 6764
28/12/2018 444.00p 444.00p 440.00p 443.00p 1200
27/12/2018 445.00p 445.00p 440.00p 444.00p 2775
24/12/2018 445.00p 447.50p 445.00p 445.00p 1000
21/12/2018 447.00p 450.00p 440.00p 445.00p 1100
20/12/2018 447.00p 447.00p 442.00p 447.00p 600
19/12/2018 447.00p 449.50p 447.00p 447.00p 25180
18/12/2018 447.00p 447.00p 442.00p 447.00p 24800
17/12/2018 447.00p 448.00p 442.00p 447.00p 3827
14/12/2018 447.00p 452.00p 442.00p 447.00p 112562
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

*Close Price adjusted for both dividends and splits