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
05/06/2013 491.00p 494.00p 487.00p 491.00p 7827
04/06/2013 489.50p 494.00p 486.00p 491.00p 9479
03/06/2013 489.00p 494.00p 485.00p 489.50p 1257
31/05/2013 488.50p 490.00p 485.00p 489.00p 9789
30/05/2013 488.50p 494.00p 485.00p 488.50p 500
29/05/2013 489.00p 502.00p 485.00p 489.00p 8701
28/05/2013 499.50p 502.00p 494.00p 502.00p 11409
24/05/2013 505.00p 507.00p 498.00p 499.50p 12095
23/05/2013 515.00p 518.00p 502.00p 505.00p 20511
22/05/2013 516.00p 518.00p 512.00p 515.00p 10210
21/05/2013 515.00p 520.00p 512.50p 516.00p 15974
20/05/2013 515.00p 518.00p 510.00p 515.00p 6013
17/05/2013 516.00p 520.00p 510.00p 515.00p 29231
16/05/2013 516.00p 519.00p 511.00p 516.00p 5370
15/05/2013 514.50p 517.00p 511.00p 516.00p 5585
14/05/2013 514.50p 519.00p 510.00p 514.50p 6842
13/05/2013 514.50p 515.40p 510.00p 514.50p 4659
10/05/2013 513.50p 518.00p 510.00p 514.50p 8367
09/05/2013 513.50p 517.00p 510.00p 510.00p 15319
08/05/2013 513.50p 517.00p 510.00p 517.00p 1929
07/05/2013 513.50p 517.00p 510.00p 513.50p 5000
03/05/2013 513.00p 517.00p 513.00p 513.50p 12542
02/05/2013 512.50p 515.00p 509.50p 509.50p 54324
01/05/2013 512.00p 516.00p 507.00p 512.50p 19929
30/04/2013 512.00p 515.00p 508.00p 512.00p 298
29/04/2013 513.00p 516.00p 507.00p 512.00p 35646
26/04/2013 520.00p 522.00p 511.00p 514.00p 13942
25/04/2013 529.00p 531.00p 515.00p 520.00p 9889
24/04/2013 531.50p 535.00p 528.00p 531.00p 6945
23/04/2013 532.00p 535.00p 528.00p 531.50p 3836
22/04/2013 535.00p 535.00p 528.00p 532.00p 12583
19/04/2013 535.00p 536.00p 530.01p 535.00p 1373
18/04/2013 537.00p 540.00p 530.01p 535.00p 6840
17/04/2013 537.00p 539.00p 534.60p 537.00p 9485
16/04/2013 537.00p 540.00p 535.00p 537.00p 8492
15/04/2013 537.00p 538.00p 535.00p 537.00p 3946
12/04/2013 537.00p 538.00p 534.60p 537.00p 8217
11/04/2013 537.00p 540.00p 535.20p 537.00p 4139
10/04/2013 535.50p 539.00p 531.90p 538.00p 43890
09/04/2013 535.50p 540.00p 535.50p 535.50p 6886
08/04/2013 535.50p 540.00p 535.50p 540.00p 21905
05/04/2013 534.50p 538.50p 531.00p 535.50p 6180
04/04/2013 534.50p 536.25p 532.00p 534.50p 9753
03/04/2013 534.50p 538.00p 532.00p 534.50p 3558
02/04/2013 534.00p 536.25p 528.00p 534.50p 18753
28/03/2013 527.00p 536.00p 525.00p 532.00p 17917
27/03/2013 519.00p 525.00p 517.10p 523.00p 54542
26/03/2013 518.00p 522.00p 517.10p 519.00p 9796
25/03/2013 516.00p 518.50p 516.00p 517.00p 7392
22/03/2013 514.50p 516.00p 512.50p 515.50p 0
21/03/2013 514.50p 516.00p 512.50p 514.50p 13119
20/03/2013 514.50p 515.00p 514.50p 514.50p 3009
19/03/2013 514.50p 515.75p 514.50p 514.50p 4191
18/03/2013 512.50p 516.00p 510.10p 514.50p 4619
15/03/2013 513.50p 516.00p 513.01p 514.50p 6114
14/03/2013 513.00p 513.50p 511.00p 513.50p 3494
13/03/2013 513.00p 514.00p 512.00p 513.00p 13771
12/03/2013 511.00p 514.00p 510.00p 512.50p 32786
11/03/2013 510.00p 512.00p 510.00p 510.00p 22860
08/03/2013 510.00p 512.00p 506.50p 510.00p 3815
07/03/2013 509.00p 513.00p 509.00p 509.50p 3835
06/03/2013 508.00p 513.00p 504.00p 509.00p 9340
05/03/2013 505.25p 509.00p 502.50p 509.00p 14525
04/03/2013 501.50p 503.50p 499.50p 502.75p 14200
01/03/2013 501.50p 504.00p 500.00p 501.50p 11358
28/02/2013 500.00p 503.00p 499.00p 501.50p 13582
27/02/2013 499.00p 502.00p 496.00p 499.00p 11240
26/02/2013 499.00p 502.00p 495.50p 499.00p 104151
25/02/2013 499.00p 503.00p 496.20p 499.00p 5417
22/02/2013 499.00p 499.00p 495.00p 499.00p 11965
21/02/2013 500.50p 503.00p 495.00p 499.00p 21589
20/02/2013 501.00p 503.00p 496.00p 501.00p 24141
19/02/2013 502.00p 505.00p 499.20p 501.00p 4499
18/02/2013 502.00p 506.00p 502.00p 502.00p 4571
15/02/2013 501.00p 505.00p 497.25p 502.00p 17457
14/02/2013 499.00p 505.00p 495.00p 504.00p 291846
13/02/2013 499.00p 503.00p 496.00p 499.00p 16579
12/02/2013 497.00p 502.50p 494.50p 499.00p 12000
11/02/2013 494.50p 501.00p 492.00p 497.00p 5800
08/02/2013 491.50p 497.00p 489.00p 494.50p 8769
07/02/2013 491.50p 491.50p 489.00p 491.50p 10964
06/02/2013 491.50p 495.00p 489.50p 491.50p 14598
05/02/2013 489.00p 491.50p 487.00p 490.50p 6000
04/02/2013 489.00p 493.00p 489.00p 489.00p 74840
01/02/2013 491.00p 493.00p 489.00p 489.00p 2000
31/01/2013 491.00p 491.00p 489.00p 491.00p 17500
30/01/2013 491.00p 493.80p 489.50p 491.00p 4161
29/01/2013 490.00p 493.80p 488.00p 491.00p 16910
28/01/2013 487.50p 493.00p 487.50p 490.00p 26925
25/01/2013 484.50p 491.00p 483.00p 487.50p 18274
24/01/2013 483.50p 486.00p 481.00p 484.50p 12919
23/01/2013 483.50p 488.00p 481.00p 483.50p 9331
22/01/2013 482.00p 488.00p 480.12p 483.50p 16433
21/01/2013 480.00p 486.99p 480.00p 482.00p 4383
18/01/2013 480.00p 485.00p 476.50p 480.00p 42014
17/01/2013 476.00p 482.00p 475.25p 480.00p 14409
16/01/2013 475.50p 480.00p 472.10p 476.00p 32942
15/01/2013 474.00p 479.00p 474.00p 474.00p 14405
14/01/2013 471.50p 479.00p 470.36p 474.00p 20532
11/01/2013 469.00p 474.00p 467.36p 471.50p 36579
10/01/2013 469.00p 473.00p 467.00p 469.00p 29136
09/01/2013 468.00p 473.00p 466.36p 469.00p 16448
08/01/2013 462.00p 467.00p 462.00p 465.50p 43818
07/01/2013 455.00p 463.00p 455.00p 460.50p 16118
04/01/2013 450.00p 457.49p 450.00p 454.00p 1538
03/01/2013 448.50p 450.00p 446.25p 449.00p 35093
02/01/2013 443.50p 452.00p 441.00p 448.50p 27454
31/12/2012 442.00p 442.00p 440.00p 442.00p 2500
28/12/2012 442.00p 442.00p 440.00p 442.00p 468
27/12/2012 441.00p 442.00p 434.75p 442.00p 299
24/12/2012 441.00p 441.00p 436.00p 441.00p 0
21/12/2012 441.00p 441.00p 436.00p 436.00p 3805
20/12/2012 440.50p 441.00p 436.00p 441.00p 2739
19/12/2012 440.00p 443.70p 440.00p 440.50p 1043
18/12/2012 438.50p 439.00p 436.25p 439.00p 4
17/12/2012 436.50p 441.70p 435.50p 438.00p 3095
14/12/2012 435.00p 436.50p 433.00p 436.50p 13000
13/12/2012 433.00p 435.00p 428.00p 434.00p 10501
12/12/2012 433.00p 438.00p 433.00p 438.00p 1732
11/12/2012 433.00p 433.00p 429.00p 433.00p 3567
10/12/2012 433.00p 436.70p 430.00p 433.00p 5200
07/12/2012 433.00p 433.00p 429.00p 433.00p 3230
06/12/2012 433.00p 436.70p 433.00p 433.00p 684
05/12/2012 430.50p 433.00p 428.00p 433.00p 23831
04/12/2012 430.50p 430.50p 426.00p 430.50p 0
03/12/2012 430.50p 430.50p 426.00p 426.00p 2402
30/11/2012 429.25p 433.70p 429.25p 430.50p 767
29/11/2012 426.00p 427.70p 422.70p 427.50p 0
28/11/2012 426.00p 427.70p 422.70p 426.00p 0
27/11/2012 425.50p 427.70p 422.70p 426.00p 11480
26/11/2012 426.00p 426.00p 422.00p 425.50p 7313
23/11/2012 422.00p 425.00p 418.80p 425.00p 27246
22/11/2012 421.50p 421.50p 417.00p 420.00p 55856
21/11/2012 421.50p 421.50p 421.50p 421.50p 11118
20/11/2012 421.50p 426.00p 417.90p 422.00p 33749
19/11/2012 421.50p 426.00p 421.50p 421.50p 5000
16/11/2012 421.50p 426.00p 417.90p 424.00p 30406
15/11/2012 422.00p 424.00p 417.90p 422.00p 24300
14/11/2012 422.00p 425.89p 418.00p 422.00p 4441
13/11/2012 422.00p 427.00p 422.00p 422.00p 3200
12/11/2012 422.00p 426.00p 422.00p 422.00p 6392
09/11/2012 422.00p 427.00p 419.00p 422.00p 8381
08/11/2012 422.00p 427.00p 422.00p 425.00p 7800
07/11/2012 421.00p 423.00p 421.00p 423.00p 5887
06/11/2012 421.00p 424.20p 417.80p 420.00p 81380
05/11/2012 421.00p 425.00p 421.00p 423.00p 10480
02/11/2012 420.50p 421.00p 418.00p 421.00p 1722
01/11/2012 420.00p 420.50p 418.00p 420.50p 10000
31/10/2012 418.25p 420.00p 417.00p 420.00p 10000
30/10/2012 416.50p 419.00p 416.50p 418.00p 10259
29/10/2012 416.50p 418.00p 414.50p 416.50p 2860
26/10/2012 416.50p 418.00p 416.50p 416.50p 2515
25/10/2012 416.50p 416.50p 414.50p 416.50p 1062
24/10/2012 416.50p 418.00p 414.50p 416.50p 39749
23/10/2012 416.50p 418.00p 414.50p 416.50p 2518
22/10/2012 416.50p 418.00p 416.50p 416.50p 11698
19/10/2012 418.00p 418.00p 414.80p 417.50p 7759
18/10/2012 414.50p 420.00p 414.50p 418.00p 17190
17/10/2012 410.50p 414.00p 409.00p 414.00p 18600
16/10/2012 413.00p 417.00p 413.00p 414.00p 6278
15/10/2012 407.50p 412.00p 407.50p 412.00p 2278
12/10/2012 404.50p 410.00p 404.00p 406.50p 17999
11/10/2012 401.50p 407.00p 401.00p 405.00p 21200
10/10/2012 395.50p 405.00p 395.50p 398.00p 129179
09/10/2012 394.00p 398.00p 391.00p 394.00p 107250
08/10/2012 394.00p 398.00p 390.80p 394.00p 12587
05/10/2012 394.00p 397.00p 394.00p 394.00p 1200
04/10/2012 394.00p 397.00p 390.00p 394.00p 118284
03/10/2012 386.50p 397.00p 384.26p 393.00p 24191
02/10/2012 385.00p 389.00p 385.00p 387.50p 14727
01/10/2012 382.00p 385.00p 381.00p 385.00p 6951
28/09/2012 380.00p 386.00p 379.00p 382.00p 485475
27/09/2012 375.00p 381.00p 371.00p 381.00p 29095
26/09/2012 375.00p 375.00p 372.00p 375.00p 382
25/09/2012 372.00p 377.00p 371.00p 375.00p 15600
24/09/2012 365.50p 374.99p 364.00p 371.00p 19021
21/09/2012 365.50p 365.50p 363.00p 364.00p 2701
20/09/2012 365.50p 368.50p 350.00p 350.00p 5945
19/09/2012 365.00p 368.50p 364.00p 365.50p 6956
18/09/2012 362.50p 366.50p 362.50p 364.50p 13766
17/09/2012 362.50p 365.00p 361.25p 362.50p 14718
14/09/2012 358.00p 362.40p 357.00p 357.25p 31359
13/09/2012 354.75p 357.00p 352.50p 356.50p 2670
12/09/2012 353.50p 356.90p 352.50p 354.75p 14206
11/09/2012 351.50p 353.00p 350.60p 353.00p 952
10/09/2012 351.50p 353.00p 351.50p 351.50p 99900
07/09/2012 351.50p 352.00p 350.00p 351.50p 5880
06/09/2012 351.50p 353.25p 350.00p 351.50p 13464
05/09/2012 351.50p 353.00p 351.50p 351.50p 4188
04/09/2012 351.50p 353.00p 350.30p 351.50p 4436
03/09/2012 351.50p 352.50p 350.30p 351.50p 0
31/08/2012 351.50p 352.50p 350.30p 351.50p 22500
30/08/2012 352.00p 354.40p 350.00p 351.50p 4515
29/08/2012 352.00p 355.00p 349.10p 352.00p 825
28/08/2012 350.50p 352.00p 350.00p 352.00p 8960
24/08/2012 350.50p 350.50p 349.20p 350.50p 4459
23/08/2012 350.50p 351.70p 350.50p 350.50p 2018
22/08/2012 350.50p 352.00p 349.00p 350.50p 32320
21/08/2012 350.50p 352.00p 349.61p 350.50p 0
20/08/2012 350.50p 352.00p 349.61p 350.50p 26525

*Close Price adjusted for both dividends and splits