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
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
07/02/2023 155.00p 155.00p 146.00p 155.00p 1919
06/02/2023 155.00p 155.00p 155.00p 155.00p 0
03/02/2023 155.00p 165.00p 145.10p 155.00p 8500
02/02/2023 155.00p 155.00p 155.00p 155.00p 0
01/02/2023 155.00p 165.00p 140.00p 155.00p 2500
31/01/2023 155.00p 155.00p 155.00p 155.00p 0
30/01/2023 155.00p 165.00p 155.00p 155.00p 10000
27/01/2023 155.00p 165.00p 155.00p 155.00p 2000
26/01/2023 155.00p 165.00p 155.00p 155.00p 2000
25/01/2023 155.00p 165.00p 155.00p 155.00p 11315
24/01/2023 155.00p 155.00p 145.00p 155.00p 18366
23/01/2023 155.00p 168.20p 155.00p 155.00p 3266
20/01/2023 155.00p 155.00p 155.00p 155.00p 0
19/01/2023 155.00p 155.00p 155.00p 155.00p 0
18/01/2023 155.00p 155.00p 155.00p 155.00p 0
17/01/2023 155.00p 155.00p 140.00p 155.00p 1123
16/01/2023 155.00p 155.00p 155.00p 155.00p 0
13/01/2023 155.00p 169.00p 155.00p 155.00p 1181
12/01/2023 155.00p 155.00p 155.00p 155.00p 0
11/01/2023 155.00p 155.00p 155.00p 155.00p 0
10/01/2023 162.50p 169.00p 155.00p 155.00p 12417
09/01/2023 157.50p 157.50p 157.50p 157.50p 0
06/01/2023 162.50p 173.75p 162.50p 162.50p 0
05/01/2023 162.50p 173.75p 162.50p 162.50p 0
04/01/2023 162.50p 180.00p 162.50p 162.50p 8
03/01/2023 165.00p 169.00p 165.00p 165.00p 25917
30/12/2022 170.00p 174.00p 170.00p 170.00p 0
29/12/2022 170.00p 174.00p 170.00p 170.00p 0
28/12/2022 170.00p 170.00p 170.00p 170.00p 0
23/12/2022 170.00p 170.00p 170.00p 170.00p 0
22/12/2022 170.00p 170.00p 154.80p 170.00p 27264
21/12/2022 170.00p 170.00p 154.80p 170.00p 12000
20/12/2022 170.00p 170.00p 151.00p 170.00p 7940
19/12/2022 170.00p 189.50p 165.00p 180.00p 79736
16/12/2022 170.00p 174.00p 170.00p 170.00p 0
15/12/2022 170.00p 170.00p 168.00p 170.00p 2500
14/12/2022 170.00p 170.00p 160.00p 170.00p 800
13/12/2022 172.50p 170.00p 163.33p 170.00p 0
12/12/2022 170.00p 170.00p 160.00p 170.00p 3575
09/12/2022 170.00p 176.67p 170.00p 170.00p 0
08/12/2022 170.00p 170.00p 170.00p 170.00p 0
07/12/2022 170.00p 170.00p 170.00p 170.00p 0
06/12/2022 170.00p 170.00p 170.00p 170.00p 0
05/12/2022 170.00p 170.00p 170.00p 170.00p 0
02/12/2022 170.00p 170.00p 170.00p 170.00p 0
01/12/2022 170.00p 176.67p 170.00p 170.00p 0
30/11/2022 170.00p 170.00p 165.60p 170.00p 3000
29/11/2022 170.00p 176.67p 170.00p 170.00p 0
28/11/2022 170.00p 176.67p 170.00p 170.00p 0
25/11/2022 170.00p 176.67p 170.00p 170.00p 0
24/11/2022 170.00p 170.00p 168.00p 170.00p 2000
23/11/2022 170.00p 170.00p 170.00p 170.00p 0
22/11/2022 170.00p 170.00p 163.33p 170.00p 0
21/11/2022 170.00p 174.00p 163.33p 170.00p 0
18/11/2022 174.00p 180.67p 174.00p 174.00p 0
17/11/2022 174.00p 180.67p 174.00p 174.00p 0
16/11/2022 174.00p 174.00p 154.00p 174.00p 2700
15/11/2022 174.00p 174.00p 169.90p 174.00p 5885
14/11/2022 174.00p 174.00p 154.00p 174.00p 14524
11/11/2022 174.00p 174.00p 154.50p 174.00p 1891
10/11/2022 174.00p 174.00p 154.40p 174.00p 9000
09/11/2022 174.00p 180.67p 174.00p 174.00p 0
08/11/2022 174.00p 174.00p 154.00p 174.00p 10627
07/11/2022 174.00p 180.67p 174.00p 174.00p 0
04/11/2022 174.00p 180.67p 174.00p 174.00p 0
03/11/2022 174.00p 174.00p 172.00p 174.00p 8970
02/11/2022 174.00p 180.67p 174.00p 174.00p 0
01/11/2022 174.00p 180.67p 174.00p 174.00p 0
31/10/2022 174.00p 180.67p 174.00p 174.00p 0
28/10/2022 174.00p 180.67p 174.00p 174.00p 0
27/10/2022 174.00p 180.67p 174.00p 174.00p 0
26/10/2022 174.00p 180.67p 174.00p 174.00p 0
25/10/2022 174.00p 174.00p 156.00p 174.00p 1004
24/10/2022 174.00p 179.75p 171.00p 174.00p 32781
21/10/2022 174.00p 174.00p 172.00p 172.00p 10000
20/10/2022 174.00p 180.67p 174.00p 174.00p 0
19/10/2022 174.00p 180.00p 174.00p 174.00p 2777
18/10/2022 174.00p 174.00p 156.00p 174.00p 1600
17/10/2022 174.00p 180.67p 174.00p 174.00p 0
14/10/2022 174.00p 180.67p 174.00p 174.00p 0
13/10/2022 174.00p 180.67p 174.00p 174.00p 0
12/10/2022 174.00p 174.00p 158.56p 174.00p 7889
11/10/2022 174.00p 174.00p 154.00p 174.00p 6840
10/10/2022 174.00p 174.00p 158.56p 174.00p 3154
07/10/2022 174.00p 177.50p 170.00p 177.50p 0
06/10/2022 173.00p 188.00p 165.00p 170.00p 13300
05/10/2022 174.00p 174.50p 173.00p 173.00p 0
04/10/2022 174.00p 174.00p 158.10p 173.00p 3163
03/10/2022 172.00p 172.00p 172.00p 172.00p 0
30/09/2022 174.00p 174.00p 172.00p 172.00p 0
29/09/2022 174.00p 190.00p 172.00p 172.00p 1000
28/09/2022 171.00p 190.00p 171.00p 190.00p 32080
27/09/2022 171.00p 188.16p 158.00p 172.00p 21346
26/09/2022 171.00p 172.00p 171.00p 172.00p 0
23/09/2022 171.00p 172.00p 166.67p 172.00p 10000
22/09/2022 171.00p 172.00p 172.00p 172.00p 0
21/09/2022 171.00p 172.00p 172.00p 172.00p 0
20/09/2022 171.00p 172.00p 171.00p 172.00p 0
19/09/2022 171.00p 190.00p 165.88p 172.00p 6197
16/09/2022 171.00p 190.00p 165.88p 172.00p 6197
15/09/2022 171.00p 172.00p 172.00p 172.00p 0
14/09/2022 171.00p 172.00p 159.00p 172.00p 20086
13/09/2022 171.00p 172.00p 172.00p 172.00p 0
12/09/2022 171.00p 172.00p 163.72p 172.00p 2871
09/09/2022 171.00p 172.00p 171.00p 172.00p 0
08/09/2022 171.00p 185.00p 171.00p 172.00p 12500
07/09/2022 171.00p 171.00p 171.00p 171.00p 0
06/09/2022 171.00p 171.00p 171.00p 171.00p 0
05/09/2022 171.00p 171.00p 171.00p 171.00p 0
02/09/2022 171.00p 171.00p 171.00p 171.00p 0
01/09/2022 171.00p 171.00p 153.00p 171.00p 6294
31/08/2022 167.00p 171.00p 167.00p 171.00p 0
30/08/2022 167.00p 167.00p 166.00p 167.00p 0
29/08/2022 166.00p 185.00p 154.00p 166.00p 8184
26/08/2022 166.00p 185.00p 154.00p 166.00p 8184
25/08/2022 166.00p 166.00p 152.00p 166.00p 11
24/08/2022 166.00p 180.00p 166.00p 166.00p 49
23/08/2022 166.00p 166.00p 166.00p 166.00p 0
22/08/2022 166.00p 166.00p 166.00p 166.00p 0
19/08/2022 166.00p 166.00p 166.00p 166.00p 0
18/08/2022 166.00p 166.00p 166.00p 166.00p 0
17/08/2022 166.00p 166.00p 166.00p 166.00p 0
16/08/2022 166.00p 166.00p 166.00p 166.00p 0
15/08/2022 166.00p 166.00p 166.00p 166.00p 0
12/08/2022 166.00p 178.00p 166.00p 166.00p 9409
11/08/2022 166.00p 165.00p 165.00p 165.00p 0
10/08/2022 166.00p 170.46p 165.00p 165.00p 10500
09/08/2022 167.00p 167.00p 166.00p 166.00p 0
08/08/2022 167.00p 166.00p 166.00p 166.00p 0
05/08/2022 167.00p 167.00p 166.00p 166.00p 0
04/08/2022 167.00p 171.04p 166.00p 166.00p 2000
03/08/2022 167.00p 166.00p 166.00p 166.00p 0
02/08/2022 166.00p 167.00p 166.00p 166.00p 0
01/08/2022 167.00p 167.00p 167.00p 167.00p 0
29/07/2022 167.00p 167.00p 154.52p 167.00p 1500
28/07/2022 167.00p 172.46p 167.00p 167.00p 100
27/07/2022 167.00p 167.00p 154.52p 167.00p 1000
26/07/2022 174.00p 174.00p 167.00p 167.00p 4500
25/07/2022 174.00p 176.00p 174.00p 176.00p 5714
22/07/2022 178.00p 179.00p 175.64p 176.00p 6349
21/07/2022 188.00p 188.00p 177.28p 178.00p 16359
20/07/2022 199.00p 199.00p 188.00p 188.00p 0
19/07/2022 188.00p 188.00p 188.00p 188.00p 0
18/07/2022 188.00p 188.00p 188.00p 188.00p 0
15/07/2022 198.00p 198.00p 174.00p 188.00p 400
14/07/2022 192.00p 192.00p 189.00p 189.00p 0
13/07/2022 198.00p 198.00p 174.00p 192.00p 150
12/07/2022 198.00p 198.00p 198.00p 198.00p 0
11/07/2022 198.00p 198.00p 198.00p 198.00p 0
08/07/2022 198.00p 198.00p 198.00p 198.00p 0
07/07/2022 198.00p 198.00p 190.00p 198.00p 1279
06/07/2022 198.00p 198.00p 198.00p 198.00p 0
05/07/2022 199.00p 199.00p 186.23p 198.00p 6150
04/07/2022 199.00p 202.00p 190.00p 190.00p 199
01/07/2022 199.00p 200.00p 198.00p 198.00p 2200
30/06/2022 199.00p 199.00p 198.00p 198.00p 0
29/06/2022 199.00p 199.00p 187.92p 198.00p 2250
28/06/2022 192.00p 210.00p 192.00p 199.00p 800
27/06/2022 192.00p 192.00p 192.00p 192.00p 0
24/06/2022 175.00p 192.00p 175.00p 192.00p 2000
23/06/2022 155.00p 190.00p 155.00p 190.00p 11375
22/06/2022 155.00p 155.00p 155.00p 155.00p 0
21/06/2022 155.00p 155.00p 155.00p 155.00p 0
20/06/2022 155.00p 155.00p 155.00p 155.00p 0
17/06/2022 155.00p 155.00p 155.00p 155.00p 0
16/06/2022 155.00p 155.00p 155.00p 155.00p 0
15/06/2022 155.00p 179.00p 137.71p 155.00p 6460
14/06/2022 155.00p 155.00p 152.50p 152.50p 0

*Close Price adjusted for both dividends and splits