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
02/01/2015 403.00p 404.50p 402.70p 403.00p 9500
31/12/2014 404.00p 404.00p 402.34p 403.00p 11000
30/12/2014 407.00p 407.00p 400.00p 404.00p 88646
29/12/2014 407.50p 407.50p 402.00p 407.00p 27914
24/12/2014 407.50p 407.50p 406.00p 407.50p 1000
23/12/2014 407.50p 407.50p 406.59p 407.50p 1365
22/12/2014 407.50p 410.00p 406.59p 407.50p 2400
19/12/2014 407.50p 407.50p 403.00p 407.50p 5563
18/12/2014 408.25p 408.50p 403.50p 407.50p 52540
17/12/2014 407.50p 407.50p 403.00p 407.50p 2294
16/12/2014 408.75p 408.75p 403.00p 407.50p 3646
15/12/2014 410.00p 410.00p 405.00p 409.00p 9373
12/12/2014 410.00p 410.00p 407.00p 410.00p 6068
11/12/2014 410.50p 410.50p 407.00p 410.00p 220708
10/12/2014 411.00p 411.00p 407.00p 410.50p 4891
09/12/2014 411.00p 411.00p 407.00p 411.00p 800
08/12/2014 411.00p 411.00p 409.00p 411.00p 3800
05/12/2014 411.00p 411.24p 407.00p 411.00p 6728
04/12/2014 411.50p 411.77p 407.00p 411.00p 21198
03/12/2014 411.50p 413.00p 408.80p 411.50p 13536
02/12/2014 411.50p 411.50p 407.00p 411.50p 2750
01/12/2014 412.00p 413.00p 409.00p 412.00p 2505
28/11/2014 412.00p 413.00p 409.00p 412.00p 1326
27/11/2014 412.00p 413.00p 412.00p 412.00p 4000
26/11/2014 412.00p 416.00p 412.00p 412.00p 1925
25/11/2014 412.00p 415.00p 409.00p 412.00p 4158
24/11/2014 412.00p 415.00p 409.00p 412.00p 9764
21/11/2014 412.00p 413.00p 412.00p 412.00p 1732
20/11/2014 412.00p 412.00p 407.00p 412.00p 10740
19/11/2014 412.00p 415.00p 400.00p 412.00p 2060539
18/11/2014 412.00p 413.00p 407.50p 412.00p 38580
17/11/2014 412.00p 412.00p 390.00p 412.00p 3107640
14/11/2014 408.10p 412.00p 406.94p 412.00p 22990
13/11/2014 412.00p 414.90p 412.00p 412.00p 200
12/11/2014 412.00p 415.00p 407.00p 412.00p 3133
11/11/2014 412.00p 414.00p 407.00p 412.00p 1600
10/11/2014 412.00p 414.99p 407.00p 412.00p 5400
07/11/2014 413.50p 417.00p 407.00p 412.00p 21165
06/11/2014 416.00p 416.00p 413.50p 413.50p 3000
05/11/2014 420.50p 420.50p 416.00p 420.50p 8800
04/11/2014 420.50p 423.86p 416.00p 420.50p 3179
03/11/2014 420.50p 425.00p 416.90p 420.50p 23559
31/10/2014 420.50p 422.03p 420.50p 420.50p 94
30/10/2014 420.50p 422.03p 420.50p 420.50p 297
29/10/2014 420.50p 425.00p 416.00p 420.50p 14271
28/10/2014 420.50p 420.50p 420.50p 420.50p 0
27/10/2014 420.00p 424.00p 416.10p 420.50p 1954
24/10/2014 419.50p 423.10p 419.50p 419.50p 500
23/10/2014 419.50p 423.00p 419.50p 421.00p 2016
22/10/2014 417.50p 421.03p 417.50p 419.50p 2922
21/10/2014 416.50p 419.50p 412.10p 416.50p 28569
20/10/2014 418.50p 418.50p 412.00p 416.50p 6244
17/10/2014 418.50p 418.50p 418.50p 418.50p 0
16/10/2014 418.50p 421.50p 414.00p 418.50p 5518
15/10/2014 420.00p 420.00p 418.50p 418.50p 4999
14/10/2014 420.00p 420.00p 415.00p 420.00p 5360
13/10/2014 420.00p 420.00p 415.00p 420.00p 12072
10/10/2014 421.50p 425.00p 417.90p 420.00p 4755
09/10/2014 423.00p 423.00p 420.00p 423.00p 4622
08/10/2014 423.00p 426.89p 419.00p 423.00p 15544
07/10/2014 424.00p 424.00p 420.00p 424.00p 7041
06/10/2014 424.00p 424.00p 419.00p 424.00p 5645
03/10/2014 424.00p 429.00p 422.33p 424.00p 7810
02/10/2014 424.00p 424.00p 424.00p 424.00p 0
01/10/2014 424.00p 429.00p 420.01p 424.00p 5843
30/09/2014 424.00p 425.00p 420.00p 424.00p 7658
29/09/2014 426.00p 429.00p 421.00p 424.00p 34122
26/09/2014 426.00p 429.00p 423.50p 426.00p 8134
25/09/2014 424.50p 426.00p 424.50p 426.00p 1322
24/09/2014 424.00p 429.00p 424.00p 424.00p 53500
23/09/2014 428.00p 429.00p 421.00p 424.50p 19034
22/09/2014 429.00p 429.00p 428.00p 429.00p 58
19/09/2014 429.00p 429.50p 424.00p 429.50p 11500
18/09/2014 429.00p 431.00p 429.00p 429.00p 0
17/09/2014 429.00p 433.00p 425.00p 431.00p 6855
16/09/2014 431.00p 431.00p 424.00p 429.00p 6733
15/09/2014 431.50p 431.50p 427.00p 431.00p 3345
12/09/2014 432.00p 432.00p 427.00p 432.00p 5600
11/09/2014 432.00p 435.00p 427.51p 432.00p 3128
10/09/2014 432.00p 436.00p 432.00p 432.00p 3799
09/09/2014 433.00p 435.00p 429.00p 435.00p 46710
08/09/2014 433.00p 435.00p 432.20p 433.00p 2432
05/09/2014 431.50p 435.00p 429.10p 433.00p 10465
04/09/2014 432.50p 436.00p 429.00p 430.00p 16033
03/09/2014 433.00p 433.00p 430.00p 432.50p 10886
02/09/2014 433.00p 433.00p 430.00p 433.00p 1043
01/09/2014 433.00p 433.00p 432.70p 433.00p 46
29/08/2014 434.50p 434.50p 430.50p 434.00p 10615
28/08/2014 434.50p 434.50p 430.00p 434.50p 1052
27/08/2014 434.50p 434.50p 430.00p 434.50p 14750
26/08/2014 434.50p 434.50p 434.50p 434.50p 0
22/08/2014 434.50p 434.50p 430.00p 434.50p 15100
21/08/2014 434.50p 434.50p 434.50p 434.50p 0
20/08/2014 435.00p 435.00p 434.05p 434.50p 460
19/08/2014 434.50p 436.00p 430.00p 434.50p 9878
18/08/2014 434.50p 436.00p 434.50p 434.50p 1200
15/08/2014 434.50p 436.00p 430.00p 434.50p 6612
14/08/2014 434.50p 436.00p 430.00p 434.50p 10104
13/08/2014 434.50p 434.50p 430.00p 434.50p 1632
12/08/2014 434.50p 436.03p 429.79p 434.50p 6401
11/08/2014 434.50p 434.50p 434.50p 434.50p 0
08/08/2014 434.50p 436.00p 430.00p 434.50p 13292
07/08/2014 434.50p 434.50p 433.00p 433.00p 15224
06/08/2014 434.50p 434.50p 430.64p 434.50p 5000
05/08/2014 434.50p 436.03p 431.00p 434.50p 0
04/08/2014 434.50p 436.03p 431.00p 434.50p 16214
01/08/2014 438.00p 438.00p 430.00p 434.50p 7872
31/07/2014 440.00p 440.00p 434.00p 438.00p 26263
30/07/2014 440.00p 441.40p 436.00p 440.00p 1045
29/07/2014 440.00p 441.40p 437.00p 440.00p 0
28/07/2014 440.00p 441.40p 437.00p 440.00p 0
25/07/2014 440.00p 441.40p 437.00p 440.00p 0
24/07/2014 440.00p 441.40p 437.00p 440.00p 0
23/07/2014 440.50p 441.40p 437.00p 440.00p 3977
22/07/2014 440.50p 442.00p 437.50p 440.50p 46159
21/07/2014 440.50p 441.40p 437.50p 440.50p 14140
18/07/2014 440.50p 441.50p 440.50p 440.50p 0
17/07/2014 440.50p 441.50p 440.50p 440.50p 1129
16/07/2014 440.50p 440.50p 437.00p 440.50p 3849
15/07/2014 440.50p 442.00p 440.50p 440.50p 699
14/07/2014 440.50p 443.00p 437.00p 440.50p 3795
11/07/2014 440.50p 444.00p 437.00p 440.50p 0
10/07/2014 440.50p 444.00p 437.00p 440.50p 9139
09/07/2014 440.50p 440.50p 437.00p 440.50p 3380
08/07/2014 441.50p 442.00p 437.00p 440.50p 10624
07/07/2014 441.50p 441.50p 441.05p 441.50p 1467
04/07/2014 441.50p 446.00p 437.20p 441.50p 3143
03/07/2014 441.50p 441.50p 437.00p 441.50p 3920
02/07/2014 441.50p 443.50p 438.00p 441.50p 1649
01/07/2014 441.50p 441.50p 437.00p 441.50p 5766
30/06/2014 441.50p 442.00p 438.00p 441.50p 14953
27/06/2014 441.50p 445.00p 437.50p 438.00p 7807
26/06/2014 441.50p 444.00p 438.00p 441.50p 3684
25/06/2014 441.50p 441.50p 441.05p 441.50p 24
24/06/2014 441.50p 441.50p 441.05p 441.50p 1267
23/06/2014 441.50p 444.20p 438.00p 441.50p 8918
20/06/2014 441.50p 445.50p 437.90p 441.50p 4075
19/06/2014 442.00p 445.50p 441.05p 442.00p 47929
18/06/2014 442.00p 447.00p 435.00p 442.00p 63323
17/06/2014 442.00p 446.00p 437.20p 442.00p 4837
16/06/2014 442.00p 443.00p 438.01p 442.00p 11400
13/06/2014 442.00p 442.00p 438.00p 442.00p 4129
12/06/2014 442.00p 443.00p 442.00p 442.00p 65373
11/06/2014 442.00p 445.90p 438.00p 442.00p 17980
10/06/2014 442.50p 446.00p 438.90p 442.00p 5734
09/06/2014 442.50p 446.00p 438.90p 442.50p 6607
06/06/2014 442.50p 446.00p 438.00p 442.50p 6550
05/06/2014 442.50p 445.00p 442.50p 442.50p 2000
04/06/2014 445.00p 445.00p 438.90p 442.50p 2001
03/06/2014 444.00p 444.00p 443.00p 444.00p 9800
02/06/2014 441.00p 447.00p 440.00p 444.00p 25629
30/05/2014 441.00p 444.96p 438.00p 441.00p 10341
29/05/2014 440.00p 440.00p 436.00p 440.00p 10351
28/05/2014 439.00p 440.00p 439.00p 439.00p 30000
27/05/2014 439.50p 440.50p 435.90p 439.00p 13334
23/05/2014 439.50p 442.00p 435.00p 439.50p 16201
22/05/2014 439.50p 440.00p 436.50p 439.50p 0
21/05/2014 439.50p 440.00p 436.50p 439.50p 19028
20/05/2014 439.50p 442.89p 435.94p 440.00p 6211
19/05/2014 440.00p 442.00p 435.50p 439.50p 9234
16/05/2014 440.00p 440.00p 437.10p 440.00p 4164
15/05/2014 439.00p 445.00p 437.00p 440.00p 7712
14/05/2014 437.50p 442.50p 437.50p 439.00p 7951
13/05/2014 444.50p 447.00p 442.00p 444.50p 14846
12/05/2014 443.50p 448.00p 442.75p 444.50p 5288
09/05/2014 440.00p 445.00p 438.00p 443.50p 28
08/05/2014 437.00p 441.50p 437.00p 438.00p 24780
07/05/2014 437.00p 439.49p 434.00p 437.00p 8327
06/05/2014 437.00p 439.50p 434.00p 437.00p 12613
02/05/2014 436.00p 438.00p 434.25p 436.00p 0
01/05/2014 436.00p 438.00p 434.25p 436.00p 948
30/04/2014 436.00p 439.00p 436.00p 438.00p 18669
29/04/2014 436.00p 436.00p 436.00p 436.00p 3000
28/04/2014 437.50p 438.50p 433.00p 436.00p 16532
25/04/2014 438.25p 438.25p 436.00p 437.50p 12776
24/04/2014 439.50p 442.00p 435.00p 438.00p 22582
23/04/2014 439.50p 439.50p 438.99p 439.50p 3335
22/04/2014 439.50p 442.00p 436.00p 439.50p 16686
17/04/2014 439.50p 443.00p 436.50p 439.50p 8757
16/04/2014 439.50p 440.00p 436.50p 439.50p 26900
15/04/2014 439.50p 441.00p 439.50p 439.50p 12374
14/04/2014 439.50p 442.65p 436.50p 439.50p 15754
11/04/2014 439.50p 442.00p 437.00p 439.50p 6924
10/04/2014 439.50p 441.99p 436.00p 439.50p 10763
09/04/2014 439.50p 439.50p 437.05p 439.50p 1519
08/04/2014 440.00p 444.00p 439.50p 439.50p 0
07/04/2014 441.50p 444.00p 440.00p 440.00p 0
04/04/2014 442.50p 444.00p 440.00p 442.50p 0
03/04/2014 442.50p 444.00p 440.00p 442.50p 0
02/04/2014 442.50p 444.00p 440.00p 442.50p 104113
01/04/2014 443.00p 443.00p 440.00p 442.50p 2
31/03/2014 443.50p 444.50p 443.00p 443.00p 1395
28/03/2014 445.00p 445.50p 443.50p 443.50p 4480
27/03/2014 445.00p 446.99p 441.00p 445.00p 8038
26/03/2014 445.00p 446.99p 442.00p 445.00p 447
25/03/2014 445.00p 445.00p 442.00p 442.00p 636
24/03/2014 445.00p 448.00p 441.10p 445.00p 5789
21/03/2014 445.00p 446.99p 445.00p 445.00p 2240
20/03/2014 445.00p 448.00p 441.00p 445.00p 15088
19/03/2014 445.00p 445.00p 441.10p 445.00p 0

*Close Price adjusted for both dividends and splits