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
02/08/2016 447.50p 450.65p 443.00p 447.00p 3453
01/08/2016 446.00p 450.65p 446.00p 447.50p 7500
29/07/2016 442.50p 448.55p 438.00p 444.50p 1554
28/07/2016 440.50p 446.55p 440.50p 442.50p 8905
27/07/2016 439.50p 444.79p 436.00p 440.50p 13210
26/07/2016 436.50p 442.00p 436.50p 439.00p 19908
25/07/2016 436.50p 439.79p 433.00p 436.50p 666
22/07/2016 436.50p 436.50p 433.00p 436.50p 11480
21/07/2016 435.50p 436.50p 435.50p 436.50p 5000
20/07/2016 435.50p 435.50p 435.50p 435.50p 0
19/07/2016 435.50p 435.50p 431.00p 435.50p 1200
18/07/2016 435.50p 440.00p 434.60p 435.50p 5138
15/07/2016 435.50p 435.50p 431.00p 435.50p 1420
14/07/2016 435.50p 435.50p 434.60p 435.50p 500
13/07/2016 434.50p 435.00p 430.00p 435.00p 1928
12/07/2016 431.00p 437.00p 430.00p 434.50p 11132
11/07/2016 425.50p 432.00p 425.50p 431.00p 1864
08/07/2016 420.00p 425.50p 420.00p 425.50p 800
07/07/2016 412.50p 420.00p 412.50p 420.00p 9478
06/07/2016 410.00p 415.00p 410.00p 412.50p 16090
05/07/2016 410.00p 415.00p 410.00p 410.00p 7984
04/07/2016 407.00p 410.00p 407.00p 410.00p 0
01/07/2016 406.00p 407.00p 406.00p 407.00p 0
30/06/2016 404.50p 408.00p 402.78p 406.00p 3703
29/06/2016 404.50p 409.00p 404.50p 404.50p 1012
28/06/2016 399.50p 404.00p 397.75p 404.00p 5901
27/06/2016 399.75p 404.00p 396.13p 398.75p 21813
24/06/2016 395.00p 402.50p 395.00p 399.75p 2200
23/06/2016 396.00p 398.40p 395.00p 397.50p 850
22/06/2016 395.50p 396.00p 395.50p 396.00p 0
21/06/2016 395.50p 395.50p 392.35p 395.50p 170
20/06/2016 394.50p 395.50p 392.21p 395.50p 281
17/06/2016 393.00p 393.00p 393.00p 393.00p 0
16/06/2016 393.00p 393.75p 393.00p 393.00p 10072
15/06/2016 393.00p 393.00p 390.00p 393.00p 1400
14/06/2016 391.00p 395.00p 389.68p 393.00p 144344
13/06/2016 391.00p 393.40p 391.00p 391.00p 9833
10/06/2016 391.00p 393.40p 386.00p 391.00p 948
09/06/2016 389.50p 394.00p 385.21p 390.50p 214880
08/06/2016 389.50p 390.85p 385.00p 389.50p 4800
07/06/2016 389.50p 389.50p 389.50p 389.50p 0
06/06/2016 389.50p 389.50p 385.00p 389.50p 1135
03/06/2016 389.50p 389.50p 385.00p 385.00p 7300
02/06/2016 389.50p 394.00p 386.00p 389.50p 8500
01/06/2016 389.50p 391.66p 388.10p 389.50p 2790
31/05/2016 390.00p 391.75p 385.00p 389.50p 2918
27/05/2016 390.00p 390.00p 387.00p 390.00p 600
26/05/2016 391.50p 391.92p 388.00p 390.00p 26185
25/05/2016 391.50p 393.18p 391.50p 391.50p 2450
24/05/2016 391.00p 392.92p 391.00p 391.00p 6000
23/05/2016 391.00p 393.00p 391.00p 391.00p 1152
20/05/2016 392.00p 392.00p 388.50p 391.00p 3000
19/05/2016 392.50p 393.75p 392.00p 392.00p 3817
18/05/2016 399.00p 401.00p 397.00p 399.00p 552895
17/05/2016 399.00p 399.00p 397.00p 399.00p 1720
16/05/2016 399.00p 403.00p 397.00p 399.00p 12725
13/05/2016 399.00p 399.67p 395.00p 399.00p 66651
12/05/2016 398.50p 400.00p 397.00p 399.00p 79350
11/05/2016 399.50p 400.00p 392.00p 398.50p 41233
10/05/2016 399.50p 399.50p 399.00p 399.50p 27343
09/05/2016 399.50p 399.50p 399.50p 399.50p 5144
06/05/2016 399.50p 399.50p 399.50p 399.50p 1251
05/05/2016 399.00p 400.00p 399.00p 399.50p 3472
04/05/2016 399.00p 399.50p 399.00p 399.00p 2000
03/05/2016 399.00p 399.60p 398.00p 399.00p 9149
29/04/2016 399.00p 399.00p 398.00p 399.00p 600
28/04/2016 398.50p 400.00p 398.50p 399.00p 2871
27/04/2016 398.50p 399.64p 397.00p 398.50p 2281
26/04/2016 398.50p 399.65p 397.00p 398.50p 4200
25/04/2016 398.50p 399.65p 397.00p 398.50p 727
22/04/2016 398.50p 399.67p 397.00p 398.50p 860
21/04/2016 398.50p 398.50p 397.00p 398.50p 600
20/04/2016 398.50p 398.50p 397.00p 398.50p 600
19/04/2016 398.50p 398.50p 397.00p 398.50p 600
18/04/2016 398.50p 399.67p 397.51p 398.50p 2015
15/04/2016 398.50p 398.50p 397.00p 398.50p 1200
14/04/2016 398.50p 399.70p 397.00p 398.50p 110900
13/04/2016 398.50p 398.50p 397.00p 398.50p 1603
12/04/2016 398.50p 398.50p 397.00p 398.50p 600
11/04/2016 398.50p 398.50p 397.51p 398.50p 5000
08/04/2016 398.50p 402.00p 397.00p 398.50p 4271
07/04/2016 398.50p 400.00p 397.00p 398.75p 27000
06/04/2016 398.50p 398.50p 397.00p 398.50p 600
05/04/2016 398.50p 398.50p 397.00p 398.50p 1230
04/04/2016 398.50p 398.50p 397.00p 398.50p 71154
01/04/2016 398.50p 398.50p 397.00p 398.50p 5900
31/03/2016 398.50p 398.50p 397.00p 398.50p 109765
30/03/2016 396.50p 398.00p 393.00p 398.00p 1938
29/03/2016 396.50p 396.50p 393.00p 396.50p 1323
24/03/2016 396.50p 396.50p 393.00p 396.50p 257954
23/03/2016 396.50p 396.50p 393.00p 396.50p 250600
22/03/2016 396.50p 398.00p 394.20p 396.50p 2714
21/03/2016 396.50p 396.50p 393.00p 396.50p 5400
18/03/2016 396.50p 396.50p 394.00p 396.50p 600
17/03/2016 396.50p 400.00p 396.50p 396.50p 0
16/03/2016 396.50p 400.00p 393.00p 400.00p 502511
15/03/2016 396.50p 396.50p 396.50p 396.50p 0
14/03/2016 396.50p 396.85p 394.20p 396.50p 1170
11/03/2016 396.50p 396.50p 396.50p 396.50p 5088
10/03/2016 396.50p 396.50p 396.50p 396.50p 0
09/03/2016 396.50p 398.00p 394.25p 396.50p 6260
08/03/2016 396.50p 400.00p 396.50p 396.50p 18500
07/03/2016 396.00p 396.00p 394.20p 396.00p 4339
04/03/2016 396.50p 396.50p 393.00p 396.00p 1657
03/03/2016 396.50p 396.50p 394.40p 396.50p 3750
02/03/2016 396.50p 399.80p 396.50p 396.50p 1013
01/03/2016 396.50p 396.85p 394.90p 396.50p 63767
29/02/2016 396.50p 396.50p 394.40p 396.50p 280
26/02/2016 398.00p 398.00p 393.00p 396.50p 9013
25/02/2016 398.00p 398.50p 395.00p 398.00p 72232
24/02/2016 398.00p 398.00p 398.00p 398.00p 0
23/02/2016 398.00p 398.00p 395.00p 398.00p 1800
22/02/2016 395.00p 398.00p 395.00p 398.00p 0
19/02/2016 395.00p 395.00p 395.00p 395.00p 0
18/02/2016 395.00p 400.00p 390.00p 395.00p 2900
17/02/2016 395.00p 395.00p 390.00p 395.00p 8660
16/02/2016 395.00p 399.80p 390.00p 395.00p 8225
15/02/2016 395.00p 395.00p 395.00p 395.00p 0
12/02/2016 395.00p 400.00p 390.00p 395.00p 3100
11/02/2016 395.00p 400.00p 391.11p 395.00p 4250
10/02/2016 395.00p 400.00p 390.00p 395.00p 4900
09/02/2016 390.00p 400.00p 390.00p 395.00p 12533
08/02/2016 390.00p 400.00p 390.00p 390.00p 1800
05/02/2016 389.50p 400.00p 385.00p 400.00p 9895
04/02/2016 389.50p 400.00p 387.85p 389.50p 6804
03/02/2016 389.50p 389.50p 385.00p 389.50p 600
02/02/2016 389.50p 389.50p 385.00p 389.50p 1000
01/02/2016 389.50p 393.10p 389.50p 389.50p 12
29/01/2016 389.00p 393.00p 388.00p 389.50p 139729
28/01/2016 388.50p 390.00p 384.00p 388.00p 2200
27/01/2016 388.50p 390.39p 384.00p 388.50p 7300
26/01/2016 388.50p 392.10p 386.00p 388.50p 5688
25/01/2016 389.00p 389.00p 386.85p 388.50p 3196
22/01/2016 387.50p 389.00p 387.50p 389.00p 2000
21/01/2016 386.50p 390.00p 383.00p 386.50p 4447
20/01/2016 389.50p 391.25p 386.50p 386.50p 15000
19/01/2016 389.50p 392.00p 387.00p 389.50p 5478
18/01/2016 389.50p 391.25p 389.50p 389.50p 26
15/01/2016 389.50p 390.00p 387.00p 390.00p 475
14/01/2016 389.50p 391.25p 388.11p 389.50p 2473
13/01/2016 389.50p 389.50p 387.00p 389.50p 1024
12/01/2016 389.00p 392.00p 386.00p 389.50p 11452
11/01/2016 388.00p 390.80p 384.00p 389.00p 906
08/01/2016 386.00p 388.00p 386.00p 388.00p 0
07/01/2016 385.50p 386.00p 382.89p 386.00p 8009
06/01/2016 385.00p 389.00p 385.00p 385.50p 5500
05/01/2016 383.00p 385.00p 380.00p 385.00p 2284
04/01/2016 383.00p 383.00p 380.10p 383.00p 573
31/12/2015 383.00p 383.50p 383.00p 383.00p 3814
30/12/2015 383.00p 388.00p 383.00p 383.00p 6233
29/12/2015 383.50p 387.00p 376.00p 383.00p 14116
24/12/2015 383.50p 383.95p 383.50p 383.50p 200
23/12/2015 384.50p 384.78p 381.00p 383.50p 5725
22/12/2015 387.00p 387.00p 381.00p 384.50p 5255
21/12/2015 390.00p 390.00p 383.00p 387.00p 14442
18/12/2015 391.50p 391.50p 387.00p 390.50p 5000
17/12/2015 392.00p 392.00p 387.00p 391.50p 3903
16/12/2015 392.00p 392.50p 387.00p 392.00p 2930
15/12/2015 392.00p 392.00p 392.00p 392.00p 0
14/12/2015 392.00p 392.50p 387.00p 392.00p 2442
11/12/2015 392.00p 396.00p 392.00p 392.00p 1946
10/12/2015 392.00p 392.00p 387.51p 392.00p 1800
09/12/2015 392.00p 392.00p 387.00p 392.00p 850
08/12/2015 392.00p 392.00p 388.00p 388.00p 216576
07/12/2015 392.50p 392.50p 388.00p 392.00p 400
04/12/2015 392.50p 392.50p 392.50p 392.50p 0
03/12/2015 392.50p 395.00p 392.50p 392.50p 18
02/12/2015 392.50p 395.00p 392.50p 392.50p 47
01/12/2015 392.50p 392.50p 392.50p 392.50p 0
30/11/2015 392.50p 395.20p 388.00p 392.50p 3552
27/11/2015 394.00p 396.90p 389.00p 392.50p 15303
26/11/2015 394.00p 399.00p 394.00p 394.00p 0
25/11/2015 394.00p 399.00p 394.00p 399.00p 2000
24/11/2015 394.00p 394.00p 389.00p 394.00p 5076
23/11/2015 394.00p 397.00p 389.00p 394.00p 12406
20/11/2015 394.00p 394.00p 394.00p 394.00p 0
19/11/2015 394.00p 394.00p 394.00p 394.00p 0
18/11/2015 394.00p 394.00p 389.00p 394.00p 260
17/11/2015 393.00p 394.00p 389.00p 394.00p 800
16/11/2015 392.00p 396.00p 388.00p 392.75p 15213
13/11/2015 392.00p 392.00p 388.00p 392.00p 400
12/11/2015 391.50p 392.00p 388.00p 392.00p 413824
11/11/2015 391.50p 395.00p 390.00p 391.50p 132535
10/11/2015 392.00p 392.00p 391.50p 391.50p 500
09/11/2015 392.00p 392.00p 392.00p 392.00p 0
06/11/2015 392.00p 392.40p 392.00p 392.00p 4841
05/11/2015 395.50p 395.50p 388.00p 392.00p 158834
04/11/2015 398.75p 398.75p 395.70p 398.50p 999
03/11/2015 398.75p 398.75p 398.00p 398.75p 9534
02/11/2015 398.75p 398.75p 395.00p 398.75p 1718
30/10/2015 398.75p 401.00p 398.75p 398.75p 12
29/10/2015 399.00p 399.00p 395.00p 398.75p 15684
28/10/2015 399.00p 399.25p 397.80p 399.25p 10124
27/10/2015 399.00p 399.00p 395.80p 399.00p 1560
26/10/2015 399.25p 399.25p 397.55p 399.25p 73873
23/10/2015 400.00p 400.00p 395.00p 399.25p 7495
22/10/2015 401.50p 401.87p 401.50p 401.50p 3976
21/10/2015 402.50p 402.50p 398.00p 401.50p 3200
20/10/2015 402.50p 403.00p 402.50p 402.50p 2785
19/10/2015 402.50p 402.50p 398.00p 402.50p 700

*Close Price adjusted for both dividends and splits