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
22/11/2023 163.00p 163.00p 162.50p 162.50p 0
21/11/2023 165.00p 162.50p 162.00p 162.50p 0
20/11/2023 165.00p 165.00p 162.00p 162.00p 2753
17/11/2023 165.00p 165.00p 159.00p 162.50p 2762
16/11/2023 163.00p 163.00p 148.55p 162.50p 2331
15/11/2023 165.00p 165.00p 155.00p 155.00p 500
14/11/2023 163.00p 163.00p 162.50p 162.50p 0
13/11/2023 163.00p 185.00p 162.50p 162.50p 13
10/11/2023 165.00p 165.00p 162.50p 162.50p 0
09/11/2023 165.00p 165.00p 140.00p 162.50p 75
08/11/2023 165.00p 162.50p 162.50p 162.50p 0
07/11/2023 165.00p 165.00p 162.50p 162.50p 0
06/11/2023 165.00p 185.00p 140.00p 162.50p 104
03/11/2023 163.00p 163.00p 140.00p 162.50p 927
02/11/2023 163.00p 185.00p 162.50p 162.50p 1000
01/11/2023 163.00p 163.00p 157.50p 157.50p 0
31/10/2023 165.00p 173.33p 162.50p 162.50p 0
30/10/2023 163.00p 163.00p 158.50p 162.50p 50000
27/10/2023 165.00p 162.50p 162.50p 162.50p 0
26/10/2023 163.00p 163.00p 144.00p 162.50p 10752
25/10/2023 165.00p 165.00p 146.08p 162.50p 2366
24/10/2023 163.00p 162.50p 162.50p 162.50p 0
23/10/2023 163.00p 163.00p 140.00p 162.50p 2536
20/10/2023 165.00p 185.00p 162.50p 162.50p 29
19/10/2023 163.00p 162.50p 135.00p 162.50p 0
18/10/2023 163.00p 163.00p 142.30p 162.50p 200
17/10/2023 165.00p 165.00p 140.00p 162.50p 2
16/10/2023 165.00p 173.33p 162.50p 162.50p 0
13/10/2023 163.00p 163.00p 162.50p 162.50p 0
12/10/2023 165.00p 162.50p 162.50p 162.50p 0
11/10/2023 165.00p 162.50p 162.50p 162.50p 0
10/10/2023 165.00p 165.00p 146.08p 162.50p 3700
09/10/2023 163.00p 185.00p 145.40p 162.50p 1433
06/10/2023 165.00p 162.50p 162.50p 162.50p 0
05/10/2023 165.00p 173.33p 162.50p 162.50p 0
04/10/2023 163.00p 163.00p 162.50p 162.50p 0
03/10/2023 163.00p 162.50p 162.50p 162.50p 0
02/10/2023 165.00p 180.05p 148.00p 162.50p 6700
29/09/2023 165.00p 165.00p 162.50p 162.50p 0
28/09/2023 163.00p 163.00p 162.50p 162.50p 0
27/09/2023 165.00p 162.50p 162.50p 162.50p 0
26/09/2023 165.00p 185.00p 162.50p 162.50p 10
25/09/2023 163.00p 185.00p 162.50p 162.50p 1
22/09/2023 165.00p 173.33p 162.50p 162.50p 0
21/09/2023 163.00p 162.50p 162.50p 162.50p 0
20/09/2023 165.00p 163.00p 162.50p 162.50p 0
19/09/2023 165.00p 185.00p 162.50p 162.50p 1
18/09/2023 165.00p 165.00p 140.00p 150.00p 400
15/09/2023 163.00p 163.00p 162.50p 162.50p 0
14/09/2023 163.00p 163.00p 162.50p 162.50p 0
13/09/2023 165.00p 162.50p 162.50p 162.50p 0
12/09/2023 163.00p 163.00p 150.00p 162.50p 23000
11/09/2023 163.00p 163.00p 149.00p 149.00p 29000
08/09/2023 165.00p 165.00p 150.00p 150.00p 9289
07/09/2023 165.00p 165.00p 142.00p 162.50p 20663
06/09/2023 165.00p 165.00p 140.00p 150.00p 452
05/09/2023 165.00p 165.00p 145.63p 162.50p 1672
04/09/2023 163.00p 164.00p 140.00p 164.00p 17920
01/09/2023 163.00p 162.50p 162.50p 162.50p 0
31/08/2023 163.00p 162.50p 162.50p 162.50p 0
30/08/2023 163.00p 163.00p 140.00p 162.50p 1
29/08/2023 162.50p 170.00p 162.50p 162.50p 0
25/08/2023 162.50p 170.00p 162.50p 162.50p 0
24/08/2023 162.50p 170.00p 162.50p 162.50p 0
23/08/2023 162.50p 170.00p 162.50p 162.50p 0
22/08/2023 162.50p 185.00p 162.50p 162.50p 1
21/08/2023 162.50p 170.00p 162.50p 162.50p 0
18/08/2023 162.50p 164.00p 162.50p 162.50p 1873
17/08/2023 165.00p 170.00p 162.50p 162.50p 0
16/08/2023 162.50p 185.00p 140.00p 162.50p 57
15/08/2023 165.00p 170.00p 162.50p 162.50p 0
14/08/2023 165.00p 170.00p 162.50p 162.50p 0
11/08/2023 162.50p 170.00p 162.50p 162.50p 0
10/08/2023 162.50p 164.00p 162.50p 164.00p 12532
09/08/2023 162.50p 164.00p 162.50p 164.00p 6525
08/08/2023 162.50p 164.00p 145.40p 164.00p 8026
07/08/2023 162.50p 164.00p 145.40p 164.00p 2360
04/08/2023 162.50p 170.00p 162.50p 162.50p 0
03/08/2023 165.00p 165.00p 162.50p 162.50p 2070
02/08/2023 162.50p 185.00p 140.00p 162.50p 5795
01/08/2023 162.50p 170.00p 162.50p 162.50p 0
31/07/2023 162.50p 170.00p 162.50p 162.50p 0
28/07/2023 165.00p 165.00p 140.00p 162.50p 356
27/07/2023 165.00p 170.00p 162.50p 162.50p 0
26/07/2023 165.00p 173.33p 162.50p 162.50p 0
25/07/2023 162.50p 164.00p 162.50p 162.50p 38
24/07/2023 162.50p 164.00p 162.50p 162.50p 4900
21/07/2023 162.50p 170.00p 162.50p 162.50p 0
20/07/2023 162.50p 170.00p 162.50p 162.50p 0
19/07/2023 165.00p 165.00p 140.00p 162.50p 3288
18/07/2023 165.00p 170.00p 162.50p 162.50p 0
17/07/2023 162.50p 170.00p 162.50p 162.50p 0
14/07/2023 162.50p 170.00p 162.50p 162.50p 0
13/07/2023 162.50p 162.50p 140.00p 162.50p 5
12/07/2023 162.50p 170.00p 162.50p 162.50p 0
11/07/2023 165.00p 170.00p 162.50p 162.50p 0
10/07/2023 165.00p 165.00p 140.00p 162.50p 16
07/07/2023 162.50p 185.00p 140.00p 162.50p 180
06/07/2023 165.00p 165.00p 140.00p 162.50p 9527
05/07/2023 162.50p 162.50p 140.00p 162.50p 17
04/07/2023 162.50p 170.00p 162.50p 162.50p 0
03/07/2023 162.50p 185.00p 140.00p 162.50p 66
30/06/2023 162.50p 185.00p 140.00p 162.50p 70
29/06/2023 162.50p 162.50p 149.00p 162.50p 5434
28/06/2023 165.00p 170.00p 162.50p 162.50p 0
27/06/2023 165.00p 185.00p 140.00p 162.50p 58
26/06/2023 165.00p 170.00p 162.50p 162.50p 0
23/06/2023 165.00p 170.00p 162.50p 162.50p 0
22/06/2023 165.00p 170.00p 162.50p 162.50p 0
21/06/2023 165.00p 185.00p 140.00p 163.00p 1494
20/06/2023 162.50p 185.00p 162.50p 162.50p 10
19/06/2023 165.00p 185.00p 162.50p 162.50p 182
16/06/2023 165.00p 165.00p 149.00p 162.50p 559
15/06/2023 162.50p 162.50p 140.00p 162.50p 1
14/06/2023 162.50p 162.50p 140.00p 162.50p 6
13/06/2023 165.00p 185.00p 140.00p 162.50p 65
12/06/2023 162.50p 163.00p 140.00p 162.50p 19038
09/06/2023 162.50p 185.00p 140.00p 162.50p 7337
08/06/2023 162.50p 170.00p 162.50p 162.50p 0
07/06/2023 162.50p 170.00p 162.50p 162.50p 0
06/06/2023 165.00p 185.00p 140.00p 163.00p 16541
05/06/2023 162.50p 162.50p 140.00p 162.50p 19
02/06/2023 162.50p 185.00p 140.00p 162.50p 322
01/06/2023 165.00p 185.00p 140.00p 162.50p 102
31/05/2023 162.50p 162.50p 140.00p 162.50p 332
30/05/2023 165.00p 170.00p 162.50p 162.50p 0
26/05/2023 162.50p 170.00p 162.50p 162.50p 0
25/05/2023 162.50p 185.00p 149.00p 162.50p 3925
24/05/2023 162.50p 185.00p 140.00p 162.50p 10027
23/05/2023 162.50p 170.00p 162.50p 162.50p 0
22/05/2023 165.00p 170.00p 162.50p 162.50p 0
19/05/2023 162.50p 163.00p 162.50p 163.00p 20827
18/05/2023 162.50p 185.00p 162.50p 162.50p 5
17/05/2023 165.00p 170.00p 162.50p 162.50p 0
16/05/2023 162.50p 162.50p 162.00p 162.50p 19970
15/05/2023 162.50p 185.00p 162.00p 162.00p 6874
12/05/2023 165.00p 185.00p 162.00p 162.50p 7771
11/05/2023 165.00p 170.00p 162.50p 162.50p 0
10/05/2023 165.00p 170.00p 162.50p 162.50p 0
09/05/2023 165.00p 165.00p 136.00p 162.50p 8970
05/05/2023 162.50p 170.00p 162.50p 162.50p 0
04/05/2023 162.50p 170.00p 162.50p 162.50p 0
03/05/2023 162.50p 185.00p 162.50p 162.50p 1
02/05/2023 162.50p 170.00p 162.50p 162.50p 0
28/04/2023 162.50p 170.00p 162.50p 162.50p 0
27/04/2023 162.50p 162.50p 140.00p 162.50p 8
26/04/2023 165.00p 185.00p 146.00p 162.50p 729
25/04/2023 165.00p 185.00p 140.00p 162.50p 2087
24/04/2023 162.50p 185.00p 140.00p 162.50p 2050
21/04/2023 162.50p 185.00p 162.50p 162.50p 18
20/04/2023 165.00p 165.00p 140.00p 162.50p 7
19/04/2023 162.50p 162.50p 140.00p 162.50p 1867
18/04/2023 165.00p 170.00p 162.50p 162.50p 0
17/04/2023 162.50p 185.00p 147.50p 162.50p 4005
14/04/2023 162.50p 185.00p 147.00p 162.50p 623
13/04/2023 162.50p 170.00p 162.50p 162.50p 0
12/04/2023 162.50p 170.00p 162.50p 162.50p 0
11/04/2023 162.50p 162.50p 144.95p 162.50p 1340
06/04/2023 165.00p 170.00p 162.50p 162.50p 0
05/04/2023 165.00p 170.00p 155.00p 162.50p 0
04/04/2023 165.00p 165.00p 150.00p 150.00p 1222
03/04/2023 162.50p 162.50p 140.00p 162.50p 5
31/03/2023 165.00p 165.00p 165.00p 165.00p 0
30/03/2023 165.00p 165.00p 165.00p 165.00p 0
29/03/2023 165.00p 165.00p 152.00p 165.00p 4237
28/03/2023 165.00p 165.00p 164.00p 165.00p 190
27/03/2023 165.00p 175.00p 152.50p 165.00p 0
24/03/2023 165.00p 175.00p 152.50p 165.00p 0
23/03/2023 165.00p 165.00p 165.00p 165.00p 0
22/03/2023 165.00p 165.00p 145.00p 165.00p 47
21/03/2023 167.50p 170.00p 149.40p 165.00p 20676
20/03/2023 172.50p 172.50p 162.40p 170.00p 10109
17/03/2023 170.00p 170.00p 159.00p 170.00p 972
16/03/2023 172.50p 175.00p 170.00p 170.00p 0
15/03/2023 172.50p 175.00p 170.00p 170.00p 0
14/03/2023 172.50p 175.00p 170.00p 170.00p 0
13/03/2023 170.00p 170.00p 163.00p 170.00p 12000
10/03/2023 172.50p 183.50p 170.00p 170.00p 2000
09/03/2023 172.50p 172.50p 162.50p 170.00p 3827
08/03/2023 170.00p 175.00p 167.50p 170.00p 0
07/03/2023 162.50p 167.50p 157.50p 167.50p 588
06/03/2023 162.50p 162.50p 156.25p 162.50p 250
03/03/2023 162.50p 170.00p 162.50p 162.50p 5328
02/03/2023 162.50p 170.00p 162.50p 170.00p 7600
01/03/2023 157.50p 175.00p 157.50p 162.50p 593
28/02/2023 152.50p 170.00p 152.50p 157.50p 13000
27/02/2023 152.50p 152.50p 135.00p 152.50p 1063000
24/02/2023 152.50p 160.00p 135.20p 152.50p 2495569
23/02/2023 152.50p 163.00p 152.50p 152.50p 5000
22/02/2023 150.00p 152.50p 150.00p 152.50p 220000
21/02/2023 150.00p 164.05p 150.00p 152.50p 1000
20/02/2023 155.00p 164.00p 146.00p 155.00p 7782
17/02/2023 155.00p 155.00p 155.00p 155.00p 0
16/02/2023 155.00p 155.00p 155.00p 155.00p 99775
15/02/2023 155.00p 155.00p 155.00p 155.00p 0
14/02/2023 155.00p 155.00p 155.00p 155.00p 0
13/02/2023 155.00p 155.00p 155.00p 155.00p 0
10/02/2023 155.00p 155.00p 155.00p 155.00p 0
09/02/2023 155.00p 155.00p 155.00p 155.00p 0
08/02/2023 155.00p 155.00p 155.00p 155.00p 0

*Close Price adjusted for both dividends and splits