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
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
19/01/2017 530.00p 535.00p 530.00p 530.00p 2744
18/01/2017 525.75p 531.50p 525.75p 530.00p 160
17/01/2017 523.00p 528.00p 523.00p 528.00p 10566
16/01/2017 517.00p 523.00p 517.00p 523.00p 12000
13/01/2017 512.00p 518.00p 512.00p 515.00p 6248
12/01/2017 512.50p 512.50p 512.00p 512.00p 0
11/01/2017 510.00p 512.61p 510.00p 512.50p 400
10/01/2017 508.00p 514.00p 508.00p 510.00p 9813
09/01/2017 507.50p 513.00p 507.50p 507.50p 10436
06/01/2017 507.50p 513.00p 507.50p 507.50p 6675
05/01/2017 507.00p 507.50p 507.00p 507.50p 2000
04/01/2017 507.00p 507.00p 507.00p 507.00p 0
03/01/2017 507.00p 513.00p 506.00p 507.00p 786817
30/12/2016 507.00p 507.00p 507.00p 507.00p 0
29/12/2016 507.00p 507.00p 507.00p 507.00p 0
28/12/2016 507.00p 507.00p 507.00p 507.00p 0
23/12/2016 507.00p 510.48p 507.00p 507.00p 5007
22/12/2016 507.00p 510.48p 507.00p 507.00p 3580
21/12/2016 507.00p 507.00p 507.00p 507.00p 87393
20/12/2016 506.50p 511.00p 503.10p 507.00p 40216
19/12/2016 506.50p 506.50p 502.00p 506.50p 6336
16/12/2016 506.50p 511.00p 505.00p 507.50p 31482
15/12/2016 507.00p 507.50p 501.00p 507.50p 291
14/12/2016 507.00p 507.00p 502.50p 507.00p 1117
13/12/2016 507.00p 510.48p 502.50p 507.00p 1774
12/12/2016 507.00p 510.48p 502.80p 507.00p 1611
09/12/2016 507.00p 512.00p 502.50p 507.00p 46596
08/12/2016 507.00p 507.00p 507.00p 507.00p 0
07/12/2016 507.00p 511.68p 507.00p 507.00p 4012
06/12/2016 507.00p 511.80p 507.00p 507.00p 122
05/12/2016 507.00p 507.00p 503.00p 507.00p 19000
02/12/2016 507.00p 507.00p 507.00p 507.00p 17500
01/12/2016 507.00p 513.00p 507.00p 507.00p 4800
30/11/2016 507.00p 511.80p 505.20p 507.00p 66312
29/11/2016 507.00p 510.48p 507.00p 507.00p 1409
28/11/2016 507.00p 510.48p 507.00p 507.00p 526
25/11/2016 505.00p 509.50p 505.00p 507.00p 5814
24/11/2016 505.00p 505.00p 503.00p 505.00p 1518
23/11/2016 504.50p 508.90p 499.11p 505.00p 13244
22/11/2016 504.50p 504.50p 502.50p 504.50p 0
21/11/2016 502.50p 502.50p 499.11p 502.50p 1000
18/11/2016 502.00p 505.00p 502.00p 502.25p 2000
17/11/2016 501.50p 502.00p 499.00p 502.00p 868
16/11/2016 501.50p 501.50p 501.50p 501.50p 0
15/11/2016 500.50p 503.18p 498.61p 501.50p 5725
14/11/2016 497.50p 502.66p 496.00p 500.50p 4078
11/11/2016 497.50p 500.00p 496.00p 497.50p 2578
10/11/2016 497.00p 497.50p 496.10p 497.50p 10248
09/11/2016 496.50p 500.00p 496.50p 497.00p 98
08/11/2016 497.00p 498.74p 494.61p 497.00p 16247
07/11/2016 496.50p 500.00p 493.00p 497.00p 14677
04/11/2016 501.50p 501.50p 493.00p 496.50p 16188
03/11/2016 507.50p 508.50p 500.00p 502.50p 3220
02/11/2016 513.00p 513.00p 508.00p 513.00p 15800
01/11/2016 513.00p 513.00p 508.00p 513.00p 6762
31/10/2016 513.00p 513.00p 507.00p 513.00p 3500
28/10/2016 513.00p 517.20p 508.25p 513.00p 2731
27/10/2016 513.00p 513.00p 507.00p 513.00p 4671
26/10/2016 511.00p 517.50p 507.00p 513.00p 1492
25/10/2016 511.00p 511.00p 505.00p 511.00p 770
24/10/2016 511.00p 515.80p 505.00p 505.00p 10244
21/10/2016 511.00p 514.80p 506.00p 510.50p 30116
20/10/2016 510.50p 514.90p 505.00p 510.50p 10384
19/10/2016 508.00p 510.00p 506.50p 510.00p 0
18/10/2016 500.50p 506.50p 500.50p 506.50p 17922
17/10/2016 500.50p 505.00p 495.00p 500.50p 6616
14/10/2016 500.00p 506.00p 495.50p 506.00p 11100
13/10/2016 499.25p 500.00p 499.17p 500.00p 4060
12/10/2016 495.00p 500.00p 495.00p 499.25p 17090
11/10/2016 494.50p 495.60p 494.00p 495.00p 26000
10/10/2016 492.50p 495.00p 492.00p 494.50p 55283
07/10/2016 489.00p 493.00p 489.00p 491.50p 31076
06/10/2016 488.00p 493.00p 485.00p 489.00p 11800
05/10/2016 488.00p 493.00p 488.00p 488.00p 98
04/10/2016 483.00p 490.00p 483.00p 488.00p 7509
03/10/2016 483.00p 487.50p 483.00p 483.00p 245
30/09/2016 483.00p 483.00p 482.00p 483.00p 500
29/09/2016 483.00p 487.50p 483.00p 483.00p 1200
28/09/2016 483.00p 483.00p 478.00p 483.00p 4200
27/09/2016 483.00p 483.00p 483.00p 483.00p 0
26/09/2016 483.00p 483.00p 481.00p 483.00p 4141
23/09/2016 483.00p 487.00p 482.10p 483.00p 1596
22/09/2016 482.00p 483.00p 481.10p 483.00p 1000
21/09/2016 471.00p 482.00p 471.00p 482.00p 622
20/09/2016 467.50p 471.00p 467.50p 470.00p 12507
19/09/2016 465.50p 467.50p 464.63p 467.50p 1216
16/09/2016 463.50p 470.00p 463.50p 465.50p 1000
15/09/2016 460.00p 465.00p 458.61p 463.50p 11000
14/09/2016 460.00p 460.00p 460.00p 460.00p 0
13/09/2016 458.00p 460.00p 458.00p 460.00p 200
12/09/2016 455.00p 456.50p 455.00p 456.50p 250
09/09/2016 455.00p 455.00p 453.61p 455.00p 896
08/09/2016 455.00p 455.00p 453.61p 455.00p 4152
07/09/2016 455.00p 455.00p 455.00p 455.00p 0
06/09/2016 455.00p 455.00p 455.00p 455.00p 0
05/09/2016 454.50p 458.90p 450.00p 455.00p 1261
02/09/2016 452.50p 455.00p 452.50p 454.50p 92500
01/09/2016 452.50p 455.00p 450.00p 452.50p 70080
31/08/2016 452.50p 452.50p 452.50p 452.50p 0
30/08/2016 452.50p 455.90p 451.45p 452.50p 12204
26/08/2016 452.50p 455.90p 452.50p 452.50p 800
25/08/2016 451.00p 455.00p 451.00p 452.50p 449
24/08/2016 450.50p 455.00p 448.50p 451.00p 14606
23/08/2016 450.50p 455.00p 449.25p 450.50p 11045
22/08/2016 450.50p 450.50p 449.00p 450.50p 22101
19/08/2016 448.50p 452.00p 448.50p 450.50p 6000
18/08/2016 447.50p 452.00p 447.50p 448.00p 10200
17/08/2016 447.50p 452.00p 447.50p 447.50p 5000
16/08/2016 447.50p 450.60p 444.80p 447.50p 13756
15/08/2016 447.50p 447.50p 444.80p 447.50p 1602
12/08/2016 447.50p 447.50p 447.50p 447.50p 0
11/08/2016 447.50p 447.50p 444.80p 447.50p 1101
10/08/2016 447.50p 450.60p 443.00p 447.50p 4600
09/08/2016 447.50p 452.00p 447.50p 452.00p 2201
08/08/2016 447.50p 447.50p 444.80p 447.50p 251
05/08/2016 447.00p 450.60p 442.00p 450.00p 2400
04/08/2016 446.50p 450.55p 446.50p 447.00p 300
03/08/2016 447.00p 447.00p 446.00p 446.50p 0

*Close Price adjusted for both dividends and splits