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
07/07/2011 385.88p 385.88p 385.00p 385.00p 3700
06/07/2011 390.00p 390.00p 374.00p 385.00p 57199
05/07/2011 401.50p 401.50p 388.50p 390.00p 26816
04/07/2011 395.00p 398.56p 395.00p 397.00p 5027
01/07/2011 395.00p 402.00p 395.00p 397.38p 647
30/06/2011 405.75p 407.00p 395.75p 396.00p 10190
29/06/2011 406.75p 406.75p 396.00p 396.00p 106814
28/06/2011 398.25p 400.50p 398.00p 400.50p 1528
27/06/2011 398.00p 407.00p 398.00p 407.00p 9039
24/06/2011 404.75p 404.75p 389.25p 389.25p 15158
23/06/2011 405.00p 405.00p 398.00p 398.00p 10144
22/06/2011 407.00p 407.00p 404.13p 404.13p 7596
21/06/2011 407.00p 407.00p 405.00p 407.00p 10220
20/06/2011 407.75p 414.50p 391.00p 407.00p 14179
17/06/2011 416.00p 416.25p 416.00p 416.25p 1877
16/06/2011 416.75p 419.00p 416.50p 416.87p 10921
15/06/2011 421.00p 424.00p 416.00p 420.25p 9873
14/06/2011 424.00p 424.00p 420.00p 420.00p 5560
13/06/2011 422.75p 425.50p 420.00p 422.88p 5580
10/06/2011 429.50p 429.50p 422.50p 427.50p 17541
09/06/2011 429.75p 429.75p 424.00p 424.00p 1845
08/06/2011 429.50p 429.75p 420.25p 428.75p 2882
07/06/2011 426.00p 427.00p 424.75p 427.00p 6831
06/06/2011 425.75p 426.00p 416.25p 426.00p 5276
03/06/2011 421.00p 421.00p 417.50p 417.50p 7440
02/06/2011 426.00p 426.00p 419.00p 419.00p 4370
01/06/2011 423.00p 424.75p 419.00p 419.00p 68766
31/05/2011 431.25p 431.25p 422.00p 423.50p 25317
27/05/2011 429.75p 431.50p 429.75p 431.00p 31196
26/05/2011 427.00p 430.00p 420.75p 430.00p 4306
25/05/2011 429.75p 429.75p 422.25p 427.00p 5426
24/05/2011 428.00p 428.00p 417.00p 417.00p 7531
23/05/2011 428.00p 428.00p 418.50p 418.50p 7197
20/05/2011 437.00p 437.00p 425.00p 425.00p 15679
19/05/2011 437.00p 437.00p 431.50p 431.50p 1000
18/05/2011 433.50p 435.00p 425.00p 431.00p 26437
17/05/2011 430.00p 430.00p 425.00p 427.50p 11588
16/05/2011 430.00p 430.00p 430.00p 430.00p 1068
13/05/2011 430.00p 430.00p 424.50p 424.50p 1072
12/05/2011 430.00p 430.00p 427.25p 430.00p 5031
11/05/2011 428.00p 428.00p 420.25p 424.00p 3129
10/05/2011 430.00p 430.00p 430.00p 430.00p 1105
09/05/2011 430.00p 430.00p 425.00p 425.00p 1000
06/05/2011 422.00p 432.00p 420.00p 429.00p 14915
05/05/2011 428.00p 428.00p 422.00p 425.00p 7715
04/05/2011 435.00p 436.00p 424.06p 432.00p 4208
03/05/2011 427.00p 430.00p 421.50p 430.00p 9427
28/04/2011 420.75p 425.00p 420.75p 425.00p 12352
27/04/2011 422.50p 422.50p 420.75p 420.75p 3177
26/04/2011 418.00p 422.00p 418.00p 421.25p 4186
21/04/2011 415.50p 420.50p 415.25p 418.00p 3603
20/04/2011 417.50p 420.00p 413.25p 420.00p 5132
19/04/2011 417.50p 418.00p 410.00p 414.50p 7095
18/04/2011 417.25p 417.75p 410.75p 414.75p 5127
15/04/2011 410.00p 418.00p 410.00p 417.50p 24979
14/04/2011 420.00p 420.00p 414.25p 415.00p 3416
13/04/2011 416.00p 416.00p 409.00p 412.50p 23710
12/04/2011 418.00p 421.00p 408.00p 411.12p 27706
11/04/2011 417.75p 417.75p 415.75p 417.75p 10868
08/04/2011 418.00p 418.00p 414.00p 417.75p 16839
07/04/2011 414.00p 414.00p 407.00p 410.38p 13785
06/04/2011 414.00p 414.00p 410.25p 411.37p 6726
05/04/2011 414.00p 414.00p 409.00p 409.88p 4795
04/04/2011 411.75p 411.75p 409.75p 410.38p 2503
01/04/2011 410.00p 410.00p 398.00p 409.00p 24688
31/03/2011 410.25p 410.25p 398.00p 398.00p 51842
30/03/2011 412.25p 413.00p 396.00p 396.00p 57876
29/03/2011 423.00p 423.00p 410.00p 411.50p 13891
28/03/2011 421.00p 421.00p 417.00p 421.00p 18118
25/03/2011 418.00p 421.00p 413.00p 418.00p 30018
24/03/2011 418.00p 418.00p 409.00p 410.00p 1627
23/03/2011 418.50p 418.50p 409.00p 416.50p 12774
22/03/2011 416.50p 417.00p 407.50p 409.00p 16892
21/03/2011 417.00p 417.00p 407.00p 410.00p 8221
18/03/2011 411.00p 418.50p 407.00p 407.00p 21571
17/03/2011 419.50p 420.00p 411.00p 411.00p 17865
16/03/2011 420.00p 420.00p 413.00p 416.50p 5550
15/03/2011 423.00p 423.00p 413.00p 416.75p 17621
14/03/2011 423.00p 423.00p 418.25p 418.25p 15282
11/03/2011 423.00p 426.00p 416.00p 418.50p 23092
10/03/2011 421.00p 421.00p 416.00p 418.50p 70642
09/03/2011 420.00p 422.00p 412.00p 421.00p 14979
08/03/2011 422.00p 422.00p 412.50p 415.50p 18250
07/03/2011 422.00p 422.00p 414.10p 416.50p 7681
04/03/2011 423.00p 423.00p 409.25p 416.50p 46627
03/03/2011 420.00p 420.00p 409.00p 413.50p 12518
02/03/2011 420.00p 420.00p 410.25p 414.50p 4673
01/03/2011 423.00p 423.00p 413.20p 420.00p 6345
28/02/2011 420.00p 420.00p 410.25p 415.00p 6947
25/02/2011 410.00p 415.00p 410.00p 412.50p 3469
24/02/2011 407.00p 409.00p 403.00p 409.00p 13772
23/02/2011 404.50p 409.00p 402.04p 405.00p 27587
22/02/2011 401.00p 404.50p 401.00p 404.50p 14573
21/02/2011 405.00p 405.00p 398.00p 402.50p 84729
18/02/2011 404.00p 404.00p 397.70p 404.00p 19529
17/02/2011 396.50p 404.00p 396.50p 401.00p 10367
16/02/2011 400.00p 402.00p 397.00p 402.00p 124296
15/02/2011 400.00p 400.00p 400.00p 400.00p 1000
14/02/2011 402.00p 402.00p 395.00p 400.00p 23382
11/02/2011 402.00p 402.00p 395.50p 398.00p 26473
10/02/2011 394.00p 402.00p 394.00p 397.50p 9662
09/02/2011 401.00p 403.00p 394.00p 402.00p 49877
08/02/2011 401.00p 401.00p 400.00p 401.00p 4550
07/02/2011 400.00p 401.00p 396.00p 396.00p 18956
04/02/2011 399.00p 399.00p 390.00p 397.50p 14425
03/02/2011 399.00p 399.00p 391.00p 396.50p 1601
02/02/2011 399.00p 399.00p 388.50p 399.00p 24521
01/02/2011 400.00p 400.00p 390.50p 394.00p 22850
31/01/2011 395.00p 395.00p 391.50p 395.00p 11690
28/01/2011 398.75p 398.75p 391.50p 394.75p 4540
27/01/2011 392.00p 397.00p 389.00p 392.00p 19391
26/01/2011 392.00p 398.75p 392.00p 392.00p 17944
25/01/2011 390.00p 393.00p 389.00p 393.00p 43013
24/01/2011 392.00p 392.00p 391.99p 392.00p 632
21/01/2011 371.00p 390.00p 371.00p 390.00p 27222
20/01/2011 373.00p 376.00p 373.00p 376.00p 7482
19/01/2011 378.00p 378.00p 371.00p 371.00p 2
18/01/2011 377.00p 378.00p 368.00p 373.50p 12371
17/01/2011 377.00p 377.00p 377.00p 377.00p 103
14/01/2011 379.00p 380.00p 376.50p 376.50p 18532
13/01/2011 380.00p 383.00p 379.00p 379.00p 6145
12/01/2011 379.00p 380.00p 372.00p 372.50p 1921
11/01/2011 379.00p 379.00p 379.00p 379.00p 473
10/01/2011 378.00p 378.00p 372.00p 375.50p 12958
07/01/2011 377.00p 378.50p 377.00p 378.50p 21907
06/01/2011 368.00p 378.00p 368.00p 378.00p 18837
05/01/2011 375.00p 375.00p 374.00p 374.00p 1536
04/01/2011 375.00p 380.00p 375.00p 376.50p 10411
31/12/2010 375.00p 375.00p 373.50p 374.50p 32000
30/12/2010 350.00p 374.00p 350.00p 374.00p 43564
29/12/2010 344.00p 347.00p 344.00p 347.00p 4500
24/12/2010 344.50p 350.00p 344.50p 346.00p 6022
23/12/2010 344.50p 346.50p 344.50p 344.50p 1000
22/12/2010 341.25p 344.50p 341.00p 344.50p 130
21/12/2010 339.75p 341.25p 336.20p 341.25p 2371
20/12/2010 334.00p 339.75p 334.00p 339.75p 0
17/12/2010 334.00p 335.00p 334.00p 334.00p 718
16/12/2010 334.00p 343.50p 334.00p 342.00p 3715
15/12/2010 338.00p 338.00p 333.00p 338.00p 7530
14/12/2010 338.00p 338.00p 334.00p 338.00p 732
13/12/2010 336.75p 338.00p 336.75p 338.00p 0
10/12/2010 333.00p 339.50p 333.00p 336.75p 4423
09/12/2010 340.50p 340.50p 333.20p 336.75p 7890
08/12/2010 334.00p 337.00p 333.00p 337.00p 16208
07/12/2010 332.00p 333.50p 330.00p 333.00p 45815
06/12/2010 328.50p 329.00p 326.00p 329.00p 696
03/12/2010 328.50p 328.50p 328.50p 328.50p 0
02/12/2010 329.75p 329.75p 326.00p 328.50p 1537
01/12/2010 324.00p 329.75p 324.00p 329.75p 9740
30/11/2010 324.00p 326.00p 324.00p 324.00p 8288
29/11/2010 329.25p 334.00p 324.20p 329.25p 2518
26/11/2010 324.00p 330.00p 315.00p 329.25p 20000
25/11/2010 332.50p 332.50p 326.00p 329.00p 1923
24/11/2010 331.50p 332.50p 331.50p 332.50p 8300
23/11/2010 328.00p 331.50p 328.00p 331.50p 2270600
22/11/2010 328.00p 330.50p 326.00p 330.50p 34500
19/11/2010 332.00p 332.00p 325.00p 328.00p 2831
18/11/2010 330.50p 332.00p 330.50p 332.00p 0
17/11/2010 330.00p 330.50p 328.00p 330.50p 15000
16/11/2010 331.00p 331.50p 329.00p 331.50p 15000
15/11/2010 335.00p 339.00p 331.00p 333.50p 23501
12/11/2010 335.00p 339.00p 335.00p 336.50p 8317
11/11/2010 333.00p 339.00p 333.00p 336.00p 24824
10/11/2010 333.50p 333.50p 333.00p 333.50p 2344
09/11/2010 338.50p 338.50p 335.50p 336.00p 12500
08/11/2010 330.25p 340.00p 330.25p 338.50p 33838
05/11/2010 327.50p 330.25p 327.50p 330.25p 400
04/11/2010 330.00p 330.00p 325.00p 327.50p 4926
03/11/2010 326.75p 329.00p 326.00p 329.00p 11109
02/11/2010 323.00p 326.00p 323.00p 326.00p 0
01/11/2010 323.00p 323.00p 323.00p 323.00p 3217
29/10/2010 327.00p 327.00p 322.00p 327.00p 9646
28/10/2010 317.00p 325.00p 317.00p 325.00p 84033
27/10/2010 312.00p 315.00p 312.00p 312.00p 2337
26/10/2010 317.00p 317.00p 311.50p 315.00p 120069
25/10/2010 314.00p 315.00p 314.00p 314.00p 18651
22/10/2010 309.00p 313.50p 309.00p 313.50p 0
21/10/2010 317.00p 317.00p 309.00p 309.00p 6
20/10/2010 309.00p 317.00p 307.50p 317.00p 30117
19/10/2010 314.00p 314.00p 307.50p 313.00p 20500
18/10/2010 311.00p 312.00p 311.00p 312.00p 0
15/10/2010 309.00p 311.00p 309.00p 311.00p 7133
14/10/2010 314.50p 314.50p 309.50p 313.00p 1373
13/10/2010 319.00p 319.00p 314.50p 314.50p 15670
12/10/2010 315.00p 319.00p 315.00p 319.00p 43074
11/10/2010 314.00p 314.00p 314.00p 314.00p 0
08/10/2010 310.00p 317.00p 310.00p 314.00p 14000
07/10/2010 314.50p 318.00p 310.00p 315.00p 54225
06/10/2010 318.00p 318.00p 314.50p 314.50p 0
05/10/2010 310.00p 318.00p 310.00p 318.00p 11242
04/10/2010 306.50p 307.50p 305.50p 307.50p 658900
01/10/2010 305.00p 306.50p 305.00p 306.50p 5000
30/09/2010 302.50p 303.50p 302.50p 303.50p 14000
29/09/2010 300.00p 302.50p 300.00p 302.50p 0
28/09/2010 299.00p 300.00p 297.00p 300.00p 21642
27/09/2010 297.00p 297.00p 297.00p 297.00p 0
24/09/2010 294.50p 297.00p 290.50p 297.00p 7000
23/09/2010 292.50p 294.50p 291.01p 294.50p 500
22/09/2010 290.00p 298.00p 290.00p 292.50p 19667
21/09/2010 294.00p 298.00p 294.00p 295.00p 3402

*Close Price adjusted for both dividends and splits