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
29/07/2010 295.25p 295.25p 295.25p 295.25p 0
28/07/2010 297.50p 297.50p 295.25p 295.25p 8368
27/07/2010 294.25p 296.75p 294.25p 296.75p 0
26/07/2010 290.00p 297.39p 290.00p 294.25p 6312
23/07/2010 297.50p 297.50p 290.00p 290.00p 272
22/07/2010 288.00p 288.00p 288.00p 288.00p 119
21/07/2010 290.00p 291.00p 290.00p 291.00p 0
20/07/2010 290.00p 293.00p 290.00p 290.00p 8100
19/07/2010 289.50p 292.98p 289.50p 290.00p 4000
16/07/2010 289.00p 289.50p 289.00p 289.50p 0
15/07/2010 293.00p 293.00p 282.00p 289.00p 24149
14/07/2010 284.00p 285.00p 284.00p 285.00p 0
13/07/2010 282.00p 284.00p 276.00p 284.00p 5666
12/07/2010 276.75p 281.00p 272.00p 281.00p 15945
09/07/2010 275.00p 276.75p 274.00p 276.75p 3596
08/07/2010 274.00p 274.00p 273.50p 273.50p 0
07/07/2010 274.00p 274.00p 272.00p 274.00p 12578
06/07/2010 274.25p 275.25p 274.25p 275.25p 0
05/07/2010 275.00p 276.50p 274.25p 274.25p 15166
02/07/2010 276.75p 276.75p 269.50p 275.75p 24756
01/07/2010 273.00p 273.25p 269.47p 273.25p 3854
30/06/2010 277.50p 277.50p 273.00p 273.00p 7000
29/06/2010 274.00p 274.00p 271.00p 271.00p 10111
28/06/2010 275.50p 275.75p 275.50p 275.75p 0
25/06/2010 273.00p 275.50p 273.00p 275.50p 2700
24/06/2010 275.50p 275.50p 273.20p 275.50p 2147
23/06/2010 276.50p 276.50p 275.50p 275.50p 0
22/06/2010 275.00p 277.00p 275.00p 276.50p 3600
21/06/2010 278.00p 278.00p 272.00p 275.00p 24571
18/06/2010 275.00p 275.00p 270.00p 272.50p 6085
17/06/2010 270.00p 273.50p 269.00p 273.50p 6000
16/06/2010 274.00p 276.00p 273.00p 273.50p 30900
15/06/2010 274.00p 277.00p 274.00p 275.00p 16629
14/06/2010 272.00p 277.00p 270.00p 276.25p 63218
11/06/2010 272.50p 277.50p 272.50p 275.50p 6000
10/06/2010 277.00p 277.00p 275.00p 276.75p 20000
09/06/2010 275.00p 278.75p 270.00p 278.75p 27924
08/06/2010 280.00p 280.00p 274.00p 279.50p 72621
07/06/2010 282.00p 288.00p 280.00p 283.50p 29624
04/06/2010 286.00p 288.70p 283.00p 285.50p 68000
03/06/2010 288.00p 289.00p 283.00p 287.75p 43022
02/06/2010 289.00p 292.01p 287.50p 287.50p 1708
01/06/2010 288.00p 292.01p 285.00p 289.00p 20725
28/05/2010 292.00p 292.00p 290.00p 290.00p 11912
27/05/2010 292.75p 293.00p 290.50p 290.50p 5980
26/05/2010 290.00p 291.01p 288.25p 290.00p 13929
25/05/2010 286.00p 292.00p 286.00p 289.50p 6841
24/05/2010 291.00p 291.00p 291.00p 291.00p 1169
21/05/2010 288.00p 288.00p 284.49p 284.50p 11356
20/05/2010 297.00p 297.00p 290.75p 290.75p 54757
19/05/2010 292.00p 292.00p 291.50p 292.00p 495000
18/05/2010 293.00p 297.00p 293.00p 295.00p 9350
17/05/2010 296.00p 296.00p 293.50p 293.50p 184
14/05/2010 291.00p 298.00p 291.00p 293.50p 2600
13/05/2010 293.00p 296.00p 293.00p 294.50p 1750
12/05/2010 292.00p 292.00p 289.00p 292.00p 600
11/05/2010 296.00p 296.00p 292.00p 292.00p 20
10/05/2010 288.00p 296.00p 285.00p 296.00p 10671
07/05/2010 296.00p 296.00p 286.10p 288.50p 1920
06/05/2010 299.00p 299.52p 295.00p 295.00p 42049
05/05/2010 297.00p 299.00p 294.00p 294.25p 15005
04/05/2010 301.00p 304.00p 300.00p 301.00p 25997
30/04/2010 303.00p 303.00p 301.00p 302.50p 3725
29/04/2010 302.00p 304.00p 302.00p 303.00p 1879
28/04/2010 299.00p 301.00p 296.50p 301.00p 8416
27/04/2010 303.00p 303.00p 298.00p 298.00p 16715
26/04/2010 301.00p 303.50p 300.00p 303.50p 14400
23/04/2010 300.00p 302.50p 297.00p 300.50p 20145
22/04/2010 301.00p 301.00p 300.00p 300.00p 19573
21/04/2010 303.00p 303.00p 301.00p 302.00p 30260
20/04/2010 304.00p 304.00p 302.00p 302.00p 20000
19/04/2010 303.00p 303.00p 302.00p 302.50p 10500
16/04/2010 308.00p 308.00p 303.10p 305.50p 33510
15/04/2010 305.00p 305.00p 303.00p 303.00p 5000
14/04/2010 302.00p 305.00p 300.00p 305.00p 19298
13/04/2010 300.00p 303.00p 299.90p 303.00p 50474
12/04/2010 297.00p 300.00p 295.00p 297.50p 8578
09/04/2010 293.00p 300.00p 293.00p 298.00p 66886
08/04/2010 291.00p 293.00p 288.00p 290.50p 4687
07/04/2010 291.00p 291.00p 287.00p 290.75p 17658
06/04/2010 291.00p 291.00p 287.26p 288.50p 3833
01/04/2010 287.00p 288.50p 287.00p 287.75p 3998
31/03/2010 291.00p 291.00p 287.26p 291.00p 32442
30/03/2010 288.50p 291.00p 288.00p 289.50p 4200
29/03/2010 291.00p 291.00p 287.00p 287.00p 10892
26/03/2010 286.00p 291.00p 286.00p 291.00p 20904
25/03/2010 284.50p 286.00p 283.00p 283.00p 7206
24/03/2010 280.50p 286.00p 280.50p 283.00p 21254
23/03/2010 279.50p 281.00p 279.50p 280.00p 46769
22/03/2010 281.00p 281.00p 279.00p 280.25p 5533
19/03/2010 281.00p 281.00p 279.00p 280.00p 19459
18/03/2010 279.00p 281.00p 279.00p 281.00p 4057
17/03/2010 278.50p 281.00p 278.50p 281.00p 1938
16/03/2010 278.00p 281.00p 278.00p 281.00p 57146
15/03/2010 281.00p 281.00p 276.00p 281.00p 28536
12/03/2010 279.50p 280.00p 278.25p 280.00p 48986
11/03/2010 279.00p 281.00p 278.25p 279.50p 65100
10/03/2010 279.00p 279.00p 278.00p 278.00p 33689
09/03/2010 282.00p 282.00p 279.75p 279.75p 35234
08/03/2010 283.00p 283.00p 280.50p 280.50p 12500
05/03/2010 280.50p 282.66p 280.50p 280.50p 216877
04/03/2010 276.00p 280.66p 276.00p 279.50p 225543
03/03/2010 273.50p 275.00p 272.00p 272.00p 27084
02/03/2010 274.00p 274.00p 272.00p 272.25p 46926
01/03/2010 274.00p 274.67p 272.74p 274.00p 27068
26/02/2010 273.00p 273.00p 272.50p 272.75p 34600
25/02/2010 271.25p 273.00p 271.25p 273.00p 3986
24/02/2010 271.25p 271.25p 271.25p 271.25p 0
23/02/2010 272.50p 272.50p 271.00p 271.25p 46161
22/02/2010 270.00p 271.82p 270.00p 270.00p 10105
19/02/2010 269.00p 270.00p 265.00p 267.00p 8582
18/02/2010 267.00p 267.00p 265.00p 267.00p 975
17/02/2010 269.00p 269.00p 266.00p 267.00p 1002
16/02/2010 270.00p 270.00p 266.00p 270.00p 762
15/02/2010 263.00p 270.00p 263.00p 267.50p 3099
12/02/2010 272.00p 272.00p 268.00p 268.25p 62918
11/02/2010 272.00p 272.00p 263.00p 268.00p 11183
10/02/2010 261.75p 262.75p 261.75p 262.75p 0
09/02/2010 267.00p 267.00p 261.75p 261.75p 0
08/02/2010 270.00p 270.00p 267.00p 267.00p 7150
05/02/2010 271.00p 279.00p 266.00p 279.00p 16144
04/02/2010 271.50p 271.50p 264.00p 264.00p 1100
03/02/2010 265.00p 269.00p 265.00p 269.00p 4154
02/02/2010 265.00p 266.00p 265.00p 266.00p 0
01/02/2010 260.00p 265.00p 260.00p 265.00p 20000
29/01/2010 257.50p 259.00p 257.50p 259.00p 0
28/01/2010 257.00p 257.50p 255.00p 257.50p 6133
27/01/2010 258.00p 258.00p 254.00p 257.00p 14770
26/01/2010 260.00p 260.00p 256.50p 256.50p 10300
25/01/2010 257.00p 257.50p 253.00p 257.50p 128
22/01/2010 257.00p 257.00p 252.00p 257.00p 1105
21/01/2010 260.00p 260.00p 257.00p 257.00p 2107
20/01/2010 256.00p 257.00p 252.11p 257.00p 340
19/01/2010 260.00p 260.00p 256.00p 256.00p 1500
18/01/2010 256.00p 256.00p 256.00p 256.00p 0
15/01/2010 256.00p 256.00p 256.00p 256.00p 0
14/01/2010 255.50p 256.00p 255.50p 256.00p 0
13/01/2010 255.75p 255.75p 255.50p 255.50p 0
12/01/2010 260.50p 260.50p 255.75p 255.75p 7
11/01/2010 252.50p 255.50p 252.50p 255.50p 0
08/01/2010 256.00p 256.00p 252.50p 252.50p 3000
07/01/2010 252.50p 252.50p 250.00p 252.50p 279
06/01/2010 255.00p 255.00p 252.50p 252.50p 966
05/01/2010 255.75p 255.75p 251.00p 251.00p 0
04/01/2010 245.00p 255.75p 245.00p 255.75p 52276
31/12/2009 242.50p 244.75p 241.50p 242.50p 12000
30/12/2009 245.00p 245.00p 240.00p 242.50p 10100
29/12/2009 245.00p 245.00p 242.50p 242.50p 15744
24/12/2009 240.00p 240.00p 240.00p 240.00p 0
23/12/2009 240.00p 240.00p 235.00p 240.00p 2648
22/12/2009 240.00p 242.00p 240.00p 240.00p 1350
21/12/2009 241.00p 241.00p 235.20p 240.00p 2532
18/12/2009 240.00p 241.00p 240.00p 241.00p 1100
17/12/2009 239.00p 239.00p 235.00p 239.00p 1443
16/12/2009 234.50p 240.71p 234.50p 239.00p 120
15/12/2009 232.50p 238.00p 232.50p 234.50p 8604
14/12/2009 234.00p 234.00p 232.50p 232.50p 8084
11/12/2009 231.50p 233.00p 231.50p 232.50p 8000
10/12/2009 231.00p 231.50p 231.00p 231.50p 9270
09/12/2009 229.00p 233.00p 229.00p 233.00p 54754
08/12/2009 235.00p 235.00p 229.00p 233.25p 7191
07/12/2009 233.00p 235.00p 230.00p 233.00p 61223
04/12/2009 233.00p 234.00p 233.00p 234.00p 25010
03/12/2009 233.00p 233.50p 233.00p 233.00p 9805
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

*Close Price adjusted for both dividends and splits