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
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
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