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
17/08/2012 350.50p 350.50p 348.00p 350.50p 0
16/08/2012 349.50p 350.50p 348.00p 350.50p 2400
15/08/2012 349.00p 352.25p 349.00p 349.50p 27988
14/08/2012 349.00p 352.00p 346.60p 349.00p 3180
13/08/2012 349.50p 349.50p 347.50p 349.00p 24828
10/08/2012 349.50p 351.50p 349.50p 349.50p 12559
09/08/2012 349.50p 352.00p 349.50p 349.50p 3200
08/08/2012 349.00p 352.00p 348.01p 349.50p 6681
07/08/2012 347.50p 352.00p 347.00p 349.00p 34575
06/08/2012 349.00p 349.00p 346.60p 349.00p 0
03/08/2012 347.00p 349.00p 346.60p 349.00p 1504
02/08/2012 346.50p 350.00p 346.50p 347.00p 1000
01/08/2012 346.50p 346.50p 345.65p 346.50p 30000
31/07/2012 345.50p 349.00p 343.50p 346.50p 387471
30/07/2012 348.00p 348.00p 341.00p 341.00p 865160
27/07/2012 353.50p 353.50p 348.01p 349.75p 24550
26/07/2012 346.00p 356.00p 346.00p 356.00p 74708
25/07/2012 349.00p 349.01p 346.00p 346.00p 22060
24/07/2012 355.00p 355.00p 347.01p 349.00p 7695
23/07/2012 346.00p 353.50p 346.00p 351.00p 33700
20/07/2012 344.00p 348.80p 343.00p 346.00p 12103
19/07/2012 345.00p 347.25p 344.00p 346.00p 146239
18/07/2012 344.00p 348.50p 344.00p 345.00p 70479
17/07/2012 347.00p 347.00p 335.00p 345.00p 45525
16/07/2012 352.00p 353.80p 345.00p 347.00p 50008
13/07/2012 356.00p 357.75p 353.00p 353.00p 15178
12/07/2012 357.00p 357.50p 356.00p 356.00p 25528
11/07/2012 363.00p 364.50p 357.00p 357.00p 26187
10/07/2012 370.00p 374.50p 365.00p 365.00p 39912
09/07/2012 375.00p 380.00p 370.00p 370.00p 24533
06/07/2012 375.00p 379.00p 375.00p 375.00p 4514
05/07/2012 367.00p 380.00p 367.00p 370.00p 359
04/07/2012 363.00p 378.13p 363.00p 365.00p 8290
03/07/2012 362.00p 363.00p 362.00p 363.00p 304
02/07/2012 361.00p 370.00p 361.00p 362.00p 11904
29/06/2012 362.00p 365.00p 362.00p 365.00p 4072
28/06/2012 361.00p 370.00p 361.00p 365.00p 10911
27/06/2012 365.00p 365.00p 365.00p 365.00p 94
26/06/2012 361.00p 365.50p 361.00p 365.50p 1253
25/06/2012 362.00p 365.50p 362.00p 365.50p 1520
22/06/2012 365.00p 365.00p 365.00p 365.00p 1976
21/06/2012 370.00p 370.00p 362.00p 368.00p 13608
20/06/2012 370.00p 370.00p 361.75p 370.00p 26522
19/06/2012 364.00p 370.00p 364.00p 367.00p 26
18/06/2012 364.00p 366.00p 364.00p 366.00p 827
15/06/2012 370.00p 370.00p 365.00p 370.00p 129353
14/06/2012 370.00p 370.00p 360.00p 368.50p 26698
13/06/2012 364.00p 368.00p 361.00p 361.25p 15903
12/06/2012 365.00p 366.25p 362.00p 362.00p 24473
11/06/2012 364.00p 370.00p 364.00p 365.00p 12899
08/06/2012 363.50p 370.00p 363.50p 370.00p 28231
07/06/2012 364.25p 367.13p 363.00p 365.00p 156498
06/06/2012 366.00p 369.00p 355.00p 365.00p 41824
01/06/2012 365.00p 368.00p 365.00p 368.00p 8777
31/05/2012 364.00p 368.00p 364.00p 368.00p 12114
30/05/2012 364.00p 367.50p 364.00p 367.50p 10260
29/05/2012 363.00p 366.50p 360.00p 366.50p 31065
28/05/2012 365.00p 365.00p 362.00p 362.50p 17630
25/05/2012 365.00p 365.00p 365.00p 365.00p 7540
24/05/2012 364.00p 365.00p 364.00p 365.00p 10105
23/05/2012 364.00p 365.75p 364.00p 364.00p 4669
22/05/2012 370.00p 370.00p 364.00p 370.00p 7546
21/05/2012 366.00p 370.00p 364.00p 367.00p 15108
18/05/2012 358.00p 369.00p 358.00p 369.00p 30303
17/05/2012 358.00p 360.00p 358.00p 360.00p 2585
16/05/2012 369.00p 369.00p 358.00p 358.00p 9425
15/05/2012 358.50p 359.00p 358.00p 358.00p 11575
14/05/2012 360.00p 360.00p 358.00p 358.50p 5349
11/05/2012 361.00p 361.00p 361.00p 361.00p 28
10/05/2012 356.00p 360.00p 356.00p 360.00p 3776
09/05/2012 356.10p 362.50p 356.10p 362.50p 1651
08/05/2012 355.00p 356.10p 355.00p 355.00p 2738
04/05/2012 356.00p 366.00p 356.00p 356.00p 9008
03/05/2012 357.00p 362.85p 356.00p 359.00p 32827
02/05/2012 366.75p 367.00p 356.00p 356.00p 2231
01/05/2012 355.00p 365.50p 354.70p 355.00p 11048
30/04/2012 355.00p 365.00p 354.70p 357.00p 2451
27/04/2012 363.00p 363.00p 350.00p 355.00p 7796
26/04/2012 362.00p 362.00p 349.40p 350.00p 105864
25/04/2012 363.00p 363.00p 355.00p 355.00p 10
24/04/2012 350.00p 363.00p 350.00p 363.00p 639
23/04/2012 348.50p 356.00p 348.50p 356.00p 50
20/04/2012 348.25p 361.00p 348.25p 355.00p 26864
19/04/2012 363.00p 363.00p 352.75p 356.50p 4112
18/04/2012 348.50p 363.00p 348.50p 362.00p 62625
17/04/2012 363.00p 363.00p 348.00p 355.75p 3925
16/04/2012 362.00p 362.00p 348.00p 354.63p 14114
13/04/2012 365.00p 365.00p 351.00p 362.00p 8963
12/04/2012 350.30p 359.00p 350.00p 359.00p 1166
11/04/2012 362.00p 362.00p 347.50p 356.00p 6084
10/04/2012 351.75p 351.75p 347.00p 347.00p 4536
05/04/2012 351.75p 360.98p 347.00p 351.00p 60236
04/04/2012 351.00p 358.00p 333.25p 340.00p 11360
03/04/2012 365.00p 365.00p 355.00p 356.00p 21809
02/04/2012 360.00p 363.05p 354.00p 354.50p 17432
30/03/2012 365.00p 365.00p 350.00p 360.00p 39880
29/03/2012 364.00p 365.00p 345.73p 359.00p 70704
28/03/2012 370.00p 370.00p 365.50p 367.00p 21960
27/03/2012 365.00p 370.00p 365.00p 365.00p 845
26/03/2012 370.00p 370.00p 364.00p 365.00p 41921
23/03/2012 365.00p 370.00p 364.60p 368.00p 28219
22/03/2012 368.00p 370.00p 368.00p 370.00p 2563
21/03/2012 366.00p 375.00p 366.00p 369.50p 9074
20/03/2012 370.00p 370.00p 364.60p 370.00p 17532
19/03/2012 368.00p 368.00p 367.00p 367.00p 1899
16/03/2012 364.00p 364.00p 364.00p 364.00p 7666
15/03/2012 370.00p 370.00p 364.25p 364.25p 19265
14/03/2012 370.00p 370.00p 364.00p 364.00p 12823
13/03/2012 370.00p 370.00p 364.00p 365.00p 25180
12/03/2012 361.00p 369.00p 361.00p 365.00p 4290
09/03/2012 361.00p 363.00p 361.00p 363.00p 385
08/03/2012 370.00p 370.00p 360.00p 369.50p 21227
07/03/2012 368.00p 370.05p 355.74p 368.00p 0
06/03/2012 368.00p 370.05p 355.74p 366.00p 7825
05/03/2012 370.00p 370.00p 368.20p 369.00p 19835
02/03/2012 368.00p 369.80p 368.00p 369.00p 6198
01/03/2012 370.00p 370.00p 366.50p 369.00p 34754
29/02/2012 370.00p 370.00p 364.60p 366.00p 3123
28/02/2012 363.00p 368.00p 363.00p 365.00p 6922
27/02/2012 363.00p 366.50p 363.00p 366.50p 5037
24/02/2012 368.00p 369.00p 366.50p 366.50p 5352
23/02/2012 370.00p 370.00p 365.50p 369.00p 4869
22/02/2012 370.00p 370.00p 361.00p 361.00p 2760
21/02/2012 365.00p 370.00p 365.00p 368.50p 18200
20/02/2012 369.60p 369.60p 368.00p 368.00p 620
17/02/2012 370.00p 370.00p 367.50p 367.50p 940
16/02/2012 370.00p 370.00p 365.00p 367.50p 15434
15/02/2012 370.00p 375.00p 370.00p 375.00p 5251
14/02/2012 370.00p 375.00p 370.00p 375.00p 2637
13/02/2012 370.00p 375.00p 370.00p 371.00p 23064
10/02/2012 370.00p 375.00p 370.00p 373.00p 9513
09/02/2012 372.00p 375.00p 360.00p 375.00p 13854
08/02/2012 367.00p 370.00p 360.00p 362.25p 5047
07/02/2012 360.00p 361.00p 355.00p 360.00p 9987
06/02/2012 363.00p 363.00p 358.00p 363.00p 1022
03/02/2012 360.50p 360.50p 358.75p 358.75p 2478
02/02/2012 353.00p 359.00p 352.00p 359.00p 21586
01/02/2012 352.00p 352.00p 352.00p 352.00p 257
31/01/2012 358.00p 358.00p 352.80p 355.25p 15354
30/01/2012 352.00p 359.30p 352.00p 356.75p 5202
27/01/2012 350.00p 363.00p 350.00p 358.50p 34660
26/01/2012 350.00p 350.00p 348.00p 348.00p 4590
25/01/2012 340.00p 345.00p 340.00p 345.00p 1522
24/01/2012 348.00p 348.00p 340.51p 346.50p 32883
23/01/2012 340.00p 346.00p 340.00p 346.00p 14124
20/01/2012 344.50p 344.50p 340.51p 342.50p 1998
19/01/2012 340.00p 342.00p 340.00p 342.00p 151062
18/01/2012 339.00p 348.50p 339.00p 345.00p 9861
17/01/2012 348.00p 348.00p 339.00p 339.00p 3576
16/01/2012 350.00p 350.00p 338.50p 344.25p 1040
13/01/2012 340.10p 344.00p 340.10p 344.00p 800
12/01/2012 348.22p 349.00p 342.62p 342.62p 3500
11/01/2012 338.00p 340.00p 338.00p 340.00p 2967
10/01/2012 338.00p 349.50p 338.00p 344.50p 22539
09/01/2012 338.00p 340.00p 338.00p 338.50p 205942
06/01/2012 340.00p 340.00p 338.00p 339.00p 110706
05/01/2012 338.00p 340.00p 338.00p 339.00p 15593
04/01/2012 336.01p 339.00p 336.01p 338.50p 11040
03/01/2012 338.00p 338.00p 338.00p 338.00p 348878
30/12/2011 340.00p 340.00p 336.40p 340.00p 19999
29/12/2011 339.00p 340.00p 339.00p 340.00p 9065
28/12/2011 340.00p 340.00p 339.00p 340.00p 12811
23/12/2011 339.00p 340.00p 339.00p 339.00p 9773
22/12/2011 340.00p 348.00p 339.00p 339.50p 29400
21/12/2011 339.50p 351.50p 339.50p 341.00p 634551
20/12/2011 339.50p 344.88p 339.00p 344.88p 12198
19/12/2011 339.00p 348.50p 337.00p 337.00p 28386
16/12/2011 350.00p 350.00p 339.00p 339.00p 7630
15/12/2011 350.00p 350.00p 346.00p 346.00p 1000
14/12/2011 339.00p 354.00p 339.00p 354.00p 15548
13/12/2011 339.00p 353.00p 338.00p 339.00p 37703
12/12/2011 337.50p 347.90p 337.50p 338.00p 5841
09/12/2011 334.00p 337.00p 334.00p 335.00p 34434
08/12/2011 334.00p 337.00p 333.00p 333.00p 9149
07/12/2011 334.00p 337.00p 334.00p 334.00p 4176
06/12/2011 334.00p 336.70p 334.00p 335.50p 29543
05/12/2011 336.00p 341.32p 334.00p 334.00p 19391
02/12/2011 334.00p 342.00p 331.51p 338.00p 12161
01/12/2011 335.50p 342.00p 330.50p 331.00p 29875
30/11/2011 340.00p 340.00p 331.00p 337.50p 53255
29/11/2011 335.00p 340.00p 328.00p 328.00p 23892
28/11/2011 336.00p 341.00p 328.00p 335.00p 6377
25/11/2011 330.00p 337.00p 326.00p 337.00p 44418
24/11/2011 345.00p 345.00p 327.67p 331.00p 18457
23/11/2011 345.00p 354.00p 339.00p 339.00p 26107
22/11/2011 345.00p 351.50p 345.00p 348.50p 3101
21/11/2011 348.00p 350.50p 342.00p 350.50p 3450
18/11/2011 342.00p 351.87p 342.00p 351.87p 3187
17/11/2011 345.00p 345.00p 342.00p 342.00p 6313
16/11/2011 345.00p 349.87p 342.00p 349.87p 4575
15/11/2011 345.00p 352.80p 330.00p 348.00p 17057
14/11/2011 353.50p 354.50p 344.00p 344.00p 9968
11/11/2011 355.00p 363.00p 350.00p 350.00p 3498
10/11/2011 363.00p 363.00p 354.00p 354.00p 9350
09/11/2011 363.00p 363.00p 353.50p 353.50p 2161
08/11/2011 353.50p 360.00p 345.00p 353.50p 2133
07/11/2011 344.00p 353.50p 344.00p 353.50p 350
04/11/2011 363.00p 363.00p 351.00p 353.50p 3304
03/11/2011 363.00p 363.00p 353.50p 353.50p 474
02/11/2011 364.00p 364.00p 360.00p 360.00p 204

*Close Price adjusted for both dividends and splits