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
02/11/2017 506.00p 506.50p 502.50p 506.50p 14399
01/11/2017 502.50p 506.00p 502.50p 506.00p 135000
31/10/2017 502.50p 502.50p 501.00p 502.50p 900
30/10/2017 501.50p 501.50p 498.00p 501.50p 5125
27/10/2017 501.50p 501.50p 501.50p 501.50p 0
26/10/2017 501.50p 501.50p 498.00p 501.50p 3758
25/10/2017 501.00p 501.50p 500.48p 501.50p 37
24/10/2017 501.00p 501.00p 497.00p 501.00p 4050
23/10/2017 501.00p 503.00p 500.48p 501.00p 239
20/10/2017 501.00p 503.50p 501.00p 501.00p 0
19/10/2017 501.00p 501.00p 497.00p 501.00p 500
18/10/2017 501.00p 501.00p 497.00p 501.00p 5533
17/10/2017 503.00p 504.56p 497.00p 501.00p 7734
16/10/2017 503.00p 504.70p 497.00p 503.00p 9400
13/10/2017 503.50p 503.50p 503.00p 503.00p 0
12/10/2017 503.00p 503.00p 503.00p 503.00p 4000
11/10/2017 503.00p 503.00p 503.00p 503.00p 1200
10/10/2017 503.00p 503.00p 503.00p 503.00p 117
09/10/2017 503.00p 503.00p 502.00p 503.00p 8473
06/10/2017 500.00p 502.00p 499.50p 502.00p 521180
05/10/2017 497.75p 500.00p 497.75p 500.00p 2178
04/10/2017 497.75p 497.75p 497.75p 497.75p 1400
03/10/2017 497.75p 497.75p 497.75p 497.75p 19293
02/10/2017 497.75p 497.75p 497.75p 497.75p 0
29/09/2017 497.75p 497.75p 497.75p 497.75p 900
28/09/2017 497.75p 497.75p 497.75p 497.75p 0
27/09/2017 497.75p 497.75p 497.75p 497.75p 0
26/09/2017 497.75p 500.00p 497.75p 497.75p 3663
25/09/2017 497.75p 500.00p 497.75p 500.00p 1237
22/09/2017 497.75p 497.75p 497.75p 497.75p 345
21/09/2017 497.75p 497.75p 497.75p 497.75p 0
20/09/2017 497.75p 497.75p 497.75p 497.75p 835
19/09/2017 498.00p 498.00p 497.75p 497.75p 16984
18/09/2017 498.50p 498.50p 498.00p 498.00p 28067
15/09/2017 501.75p 501.75p 498.50p 498.50p 13202
14/09/2017 506.75p 506.75p 501.75p 501.75p 7500
13/09/2017 509.00p 509.50p 506.75p 506.75p 3000
12/09/2017 510.00p 510.00p 509.00p 509.00p 6648
11/09/2017 511.50p 511.50p 510.00p 510.00p 2475
08/09/2017 514.00p 514.00p 511.50p 511.50p 29065
07/09/2017 514.00p 514.00p 514.00p 514.00p 1200
06/09/2017 514.50p 514.50p 514.00p 514.00p 1000
05/09/2017 514.50p 514.50p 514.50p 514.50p 1600
04/09/2017 515.50p 515.50p 514.50p 514.50p 1844
01/09/2017 518.50p 515.50p 515.50p 515.50p 1438
31/08/2017 518.50p 518.50p 515.50p 515.50p 3375
30/08/2017 518.50p 518.50p 518.50p 518.50p 1474
29/08/2017 519.50p 520.00p 518.50p 518.50p 4868
25/08/2017 520.00p 520.00p 520.00p 520.00p 600
24/08/2017 520.00p 520.00p 520.00p 520.00p 697
23/08/2017 521.00p 521.00p 520.00p 520.00p 5538
22/08/2017 521.00p 521.00p 521.00p 521.00p 6200
21/08/2017 522.00p 522.00p 521.00p 521.00p 837
18/08/2017 524.50p 524.50p 522.00p 522.00p 18325
17/08/2017 524.50p 524.50p 524.50p 524.50p 424000
16/08/2017 524.00p 524.50p 524.00p 524.50p 1500
15/08/2017 524.00p 524.00p 524.00p 524.00p 1600
14/08/2017 525.50p 525.50p 524.00p 524.00p 3878
11/08/2017 526.50p 528.50p 525.50p 525.50p 5600
10/08/2017 528.50p 528.50p 528.50p 528.50p 11734
09/08/2017 528.50p 528.50p 528.50p 528.50p 326600
08/08/2017 528.50p 528.50p 528.50p 528.50p 6003
07/08/2017 529.50p 529.50p 528.50p 528.50p 1600
04/08/2017 530.00p 530.00p 529.50p 529.50p 1000
03/08/2017 535.50p 535.50p 530.00p 530.00p 8499
02/08/2017 543.50p 543.50p 535.50p 535.50p 4052
01/08/2017 544.00p 544.00p 543.50p 543.50p 1061
31/07/2017 545.50p 545.50p 544.00p 544.00p 800
28/07/2017 545.50p 545.50p 545.50p 545.50p 5065
27/07/2017 548.50p 548.50p 545.50p 545.50p 12528
26/07/2017 548.50p 548.50p 548.50p 548.50p 1384
25/07/2017 551.00p 551.00p 548.50p 548.50p 2380
24/07/2017 552.00p 552.00p 551.00p 551.00p 1672
21/07/2017 551.50p 551.50p 551.50p 551.50p 4820
20/07/2017 558.00p 558.00p 551.50p 551.50p 9253
19/07/2017 560.00p 560.00p 558.00p 558.00p 10800
18/07/2017 560.00p 560.00p 560.00p 560.00p 800
17/07/2017 560.50p 560.50p 560.00p 560.00p 3000
14/07/2017 562.50p 562.50p 560.50p 560.50p 2000
13/07/2017 562.50p 562.50p 562.50p 562.50p 4500
12/07/2017 562.50p 562.50p 562.50p 562.50p 2440
11/07/2017 562.50p 562.50p 562.50p 562.50p 0
10/07/2017 562.50p 562.50p 562.50p 562.50p 0
07/07/2017 562.50p 562.50p 562.50p 562.50p 13966
06/07/2017 562.50p 562.50p 562.50p 562.50p 3650
05/07/2017 562.50p 562.50p 562.50p 562.50p 68
04/07/2017 562.50p 562.50p 562.50p 562.50p 0
03/07/2017 562.50p 562.50p 562.50p 562.50p 21626
30/06/2017 562.50p 562.50p 562.50p 562.50p 0
29/06/2017 562.50p 562.50p 562.50p 562.50p 7179
28/06/2017 562.50p 562.50p 562.50p 562.50p 5955
27/06/2017 562.50p 562.50p 562.50p 562.50p 6450
26/06/2017 562.50p 562.50p 562.50p 562.50p 39
23/06/2017 562.50p 562.50p 562.50p 562.50p 35
22/06/2017 560.50p 562.50p 560.50p 562.50p 0
21/06/2017 560.50p 560.50p 560.50p 560.50p 0
20/06/2017 560.50p 560.50p 560.50p 560.50p 0
19/06/2017 560.50p 560.50p 560.50p 560.50p 0
16/06/2017 560.50p 560.50p 558.10p 560.50p 1000
15/06/2017 561.50p 563.00p 560.50p 560.50p 0
14/06/2017 563.00p 563.00p 558.00p 561.50p 200
13/06/2017 563.00p 563.00p 558.00p 563.00p 539
12/06/2017 564.00p 564.00p 555.00p 563.00p 18332
09/06/2017 564.00p 564.00p 559.00p 564.00p 6558
08/06/2017 564.00p 564.00p 560.00p 564.00p 7750
07/06/2017 564.00p 564.00p 564.00p 564.00p 0
06/06/2017 564.00p 564.00p 560.00p 564.00p 8160
05/06/2017 564.00p 564.00p 560.00p 564.00p 3226
02/06/2017 564.00p 564.00p 560.00p 564.00p 13750
01/06/2017 566.00p 566.00p 560.10p 564.00p 6000
31/05/2017 566.00p 566.00p 560.10p 566.00p 610
30/05/2017 566.00p 566.00p 560.10p 566.00p 3694
26/05/2017 566.00p 566.00p 560.10p 566.00p 11166
25/05/2017 566.00p 566.00p 566.00p 566.00p 350
24/05/2017 566.00p 566.00p 560.10p 566.00p 2493
23/05/2017 566.00p 566.00p 560.10p 566.00p 10891
22/05/2017 566.00p 572.00p 560.10p 566.00p 6700
19/05/2017 567.25p 568.00p 561.10p 566.00p 51069
18/05/2017 574.00p 574.00p 564.00p 567.25p 1558
17/05/2017 574.00p 574.00p 568.00p 574.00p 15015
16/05/2017 574.00p 574.00p 568.26p 574.00p 23200
15/05/2017 572.50p 574.00p 568.26p 574.00p 17587
12/05/2017 571.50p 575.00p 568.00p 572.50p 12199
11/05/2017 575.00p 575.00p 570.00p 571.50p 21374
10/05/2017 575.00p 575.00p 568.10p 575.00p 600
09/05/2017 575.00p 575.00p 568.00p 575.00p 772
08/05/2017 575.00p 575.00p 573.80p 575.00p 172
05/05/2017 575.00p 575.00p 569.00p 575.00p 3200
04/05/2017 575.00p 575.00p 568.00p 575.00p 1988
03/05/2017 575.00p 575.00p 568.00p 575.00p 1918
02/05/2017 575.00p 575.00p 568.00p 575.00p 1021
28/04/2017 574.50p 574.50p 568.00p 574.50p 1585
27/04/2017 574.00p 574.00p 568.00p 574.00p 5611
26/04/2017 573.00p 574.00p 566.00p 574.00p 1140
25/04/2017 573.00p 578.00p 566.00p 573.00p 5823
24/04/2017 572.50p 573.00p 566.00p 573.00p 834
21/04/2017 572.00p 572.50p 566.00p 572.50p 7180
20/04/2017 566.00p 574.55p 560.00p 572.00p 43613
19/04/2017 564.50p 568.39p 564.50p 564.50p 2451
18/04/2017 564.00p 570.00p 558.00p 564.50p 4448
13/04/2017 562.00p 566.20p 557.20p 564.00p 2745
12/04/2017 562.00p 564.00p 556.60p 562.00p 5666
11/04/2017 561.00p 564.10p 556.54p 562.00p 12127
10/04/2017 559.00p 566.86p 554.54p 561.00p 1588
07/04/2017 558.00p 559.00p 552.00p 559.00p 15008
06/04/2017 557.00p 559.20p 551.54p 558.00p 13486
05/04/2017 554.00p 557.00p 548.00p 557.00p 10801
04/04/2017 552.00p 554.00p 547.10p 554.00p 8900
03/04/2017 552.00p 552.00p 546.40p 552.00p 4044
31/03/2017 552.00p 552.00p 545.00p 552.00p 9000
30/03/2017 551.00p 552.00p 543.00p 552.00p 6298
29/03/2017 551.00p 551.00p 550.50p 551.00p 0
28/03/2017 550.50p 550.50p 546.10p 550.50p 1849
27/03/2017 550.00p 550.00p 545.50p 550.00p 4000
24/03/2017 549.00p 553.49p 549.00p 550.00p 65
23/03/2017 549.00p 553.49p 549.00p 549.00p 35
22/03/2017 548.50p 553.49p 542.50p 549.00p 3460
21/03/2017 548.50p 553.00p 548.50p 548.50p 125900
20/03/2017 546.00p 555.00p 546.00p 548.50p 2100
17/03/2017 546.00p 546.00p 540.00p 546.00p 9883
16/03/2017 546.00p 546.00p 545.50p 546.00p 0
15/03/2017 543.00p 545.50p 536.50p 545.50p 4100
14/03/2017 543.00p 549.50p 538.80p 543.00p 5612
13/03/2017 543.00p 543.00p 536.00p 543.00p 800
10/03/2017 542.50p 542.50p 536.00p 542.50p 2933
09/03/2017 542.50p 548.50p 538.60p 542.50p 202590
08/03/2017 542.50p 542.50p 536.50p 542.50p 4150
07/03/2017 542.00p 545.50p 535.50p 542.50p 4166
06/03/2017 541.00p 542.00p 540.00p 542.00p 0
03/03/2017 540.00p 540.00p 540.00p 540.00p 0
02/03/2017 540.00p 540.00p 540.00p 540.00p 0
01/03/2017 538.00p 540.00p 537.50p 540.00p 0
28/02/2017 538.00p 544.00p 538.00p 538.00p 3265
27/02/2017 538.00p 540.40p 538.00p 538.00p 737
24/02/2017 538.00p 538.00p 531.50p 538.00p 2422
23/02/2017 538.00p 540.40p 538.00p 538.00p 183
22/02/2017 538.00p 538.00p 538.00p 538.00p 0
21/02/2017 538.00p 538.00p 538.00p 538.00p 0
20/02/2017 538.00p 538.00p 538.00p 538.00p 3000
17/02/2017 538.00p 538.00p 534.50p 538.00p 1000
16/02/2017 538.00p 540.40p 535.00p 538.00p 8850
15/02/2017 538.00p 538.00p 534.60p 538.00p 2429
14/02/2017 538.00p 544.00p 538.00p 538.00p 1000
13/02/2017 538.00p 538.00p 538.00p 538.00p 0
10/02/2017 537.00p 540.50p 537.00p 538.00p 88
09/02/2017 537.00p 543.00p 537.00p 537.00p 841
08/02/2017 537.00p 537.00p 537.00p 537.00p 0
07/02/2017 535.00p 537.00p 529.00p 537.00p 766
06/02/2017 535.00p 538.50p 535.00p 535.00p 2950
03/02/2017 535.00p 535.00p 535.00p 535.00p 623
02/02/2017 535.00p 535.00p 528.50p 535.00p 12005
01/02/2017 535.00p 535.00p 531.50p 535.00p 90
31/01/2017 534.00p 537.50p 530.00p 535.00p 12145
30/01/2017 533.00p 537.50p 528.00p 534.00p 10561
27/01/2017 533.00p 533.00p 533.00p 533.00p 0
26/01/2017 533.00p 537.50p 528.50p 533.00p 4100
25/01/2017 533.00p 537.50p 533.00p 533.00p 5300
24/01/2017 534.50p 538.00p 528.50p 533.00p 43068
23/01/2017 533.50p 538.00p 533.50p 534.50p 4942
20/01/2017 530.00p 535.00p 530.00p 533.50p 3658

*Close Price adjusted for both dividends and splits