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
02/12/2009 234.00p 235.00p 228.00p 233.50p 119180
01/12/2009 225.00p 228.00p 225.00p 228.00p 0
30/11/2009 225.00p 228.00p 222.20p 225.00p 31185
27/11/2009 225.50p 225.50p 222.00p 225.00p 8533
26/11/2009 225.00p 228.00p 225.00p 225.50p 42089
25/11/2009 226.00p 227.00p 225.00p 225.00p 5946
24/11/2009 222.00p 226.00p 222.00p 224.50p 39483
23/11/2009 222.00p 222.00p 222.00p 222.00p 3677
20/11/2009 222.00p 227.00p 221.00p 222.00p 37874
19/11/2009 222.00p 222.00p 222.00p 222.00p 12003
18/11/2009 227.00p 231.72p 221.00p 221.00p 70593
17/11/2009 227.75p 228.00p 225.00p 227.50p 36132
16/11/2009 234.00p 234.00p 230.00p 233.00p 298667
13/11/2009 233.00p 236.74p 233.00p 233.25p 21000
12/11/2009 236.00p 236.00p 232.31p 235.50p 22571
11/11/2009 230.00p 238.00p 230.00p 236.00p 13744
10/11/2009 232.00p 236.00p 232.00p 236.00p 2110
09/11/2009 237.50p 237.50p 232.00p 232.00p 5453
06/11/2009 233.00p 237.25p 233.00p 237.25p 2952
05/11/2009 235.00p 235.00p 233.00p 233.00p 105426
04/11/2009 233.50p 235.00p 232.50p 232.50p 2946
03/11/2009 231.00p 231.00p 230.50p 230.50p 0
02/11/2009 236.00p 236.00p 231.00p 231.00p 1000
30/10/2009 237.50p 237.50p 230.00p 231.00p 199904
29/10/2009 246.00p 246.00p 230.00p 230.00p 73683
28/10/2009 245.50p 245.50p 238.00p 243.00p 69829
27/10/2009 245.50p 247.75p 245.50p 247.75p 6784
26/10/2009 247.75p 247.75p 247.75p 247.75p 2731
23/10/2009 245.00p 247.75p 245.00p 247.75p 9500
22/10/2009 245.00p 246.50p 242.00p 246.50p 92693
21/10/2009 240.00p 249.00p 240.00p 247.50p 28392
20/10/2009 253.00p 253.00p 247.00p 247.50p 14000
19/10/2009 253.50p 260.00p 253.00p 254.00p 28851
16/10/2009 262.00p 263.00p 257.00p 260.00p 26448
15/10/2009 265.50p 265.50p 260.25p 262.00p 21994
14/10/2009 267.00p 267.00p 262.00p 262.00p 62886
13/10/2009 260.00p 263.50p 260.00p 263.50p 16252
12/10/2009 267.00p 267.00p 267.00p 267.00p 258
09/10/2009 261.25p 262.00p 261.25p 262.00p 0
08/10/2009 263.00p 263.00p 258.00p 261.25p 13000
07/10/2009 259.50p 259.50p 258.00p 258.00p 0
06/10/2009 255.00p 259.50p 255.00p 259.50p 474900
05/10/2009 255.00p 255.00p 255.00p 255.00p 1108
02/10/2009 255.00p 259.00p 255.00p 259.00p 9474
01/10/2009 255.00p 259.00p 255.00p 259.00p 15204
30/09/2009 263.00p 263.00p 258.50p 258.50p 2137
29/09/2009 257.00p 257.00p 257.00p 257.00p 1948
28/09/2009 257.00p 257.00p 254.50p 254.50p 2290
25/09/2009 258.50p 258.50p 258.00p 258.00p 0
24/09/2009 260.00p 260.00p 255.00p 258.50p 32483
23/09/2009 274.00p 274.00p 269.50p 269.50p 1500
22/09/2009 265.00p 270.00p 265.00p 267.00p 6000
21/09/2009 254.00p 257.00p 254.00p 257.00p 3358

*Close Price adjusted for both dividends and splits