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
10/06/2022 157.50p 157.50p 142.71p 157.50p 193
09/06/2022 157.50p 157.50p 157.50p 157.50p 0
08/06/2022 157.50p 157.50p 157.50p 157.50p 0
07/06/2022 157.50p 157.50p 157.50p 157.50p 0
06/06/2022 157.50p 179.55p 157.50p 157.50p 510
03/06/2022 157.50p 157.50p 157.50p 157.50p 0
02/06/2022 157.50p 157.50p 157.50p 157.50p 0
01/06/2022 157.50p 157.50p 157.50p 157.50p 0
31/05/2022 157.50p 157.50p 157.50p 157.50p 0
30/05/2022 157.50p 157.50p 157.50p 157.50p 0
27/05/2022 160.00p 160.00p 157.50p 157.50p 560
26/05/2022 160.00p 160.00p 159.29p 160.00p 1505
25/05/2022 155.00p 175.00p 140.00p 167.50p 10415
24/05/2022 150.00p 175.00p 150.00p 152.00p 758
23/05/2022 102.50p 165.00p 102.50p 147.50p 29218
20/05/2022 105.00p 110.00p 102.50p 102.50p 10000
19/05/2022 105.00p 102.50p 102.50p 102.50p 0
18/05/2022 105.00p 105.00p 92.75p 102.50p 4500
17/05/2022 105.00p 105.00p 102.00p 102.00p 149
16/05/2022 105.00p 102.50p 102.50p 102.50p 0
13/05/2022 100.00p 120.00p 100.00p 102.50p 13485
12/05/2022 100.00p 100.00p 100.00p 100.00p 0
11/05/2022 100.00p 115.00p 100.00p 100.00p 12000
10/05/2022 100.00p 100.00p 100.00p 100.00p 0
09/05/2022 100.00p 100.00p 100.00p 100.00p 0
06/05/2022 100.00p 100.00p 100.00p 100.00p 0
05/05/2022 100.00p 100.00p 100.00p 100.00p 0
04/05/2022 100.00p 100.00p 100.00p 100.00p 0
03/05/2022 100.00p 100.00p 100.00p 100.00p 0
02/05/2022 100.00p 100.00p 100.00p 100.00p 0
29/04/2022 100.00p 100.00p 100.00p 100.00p 0
28/04/2022 100.00p 100.00p 100.00p 100.00p 0
27/04/2022 100.00p 113.35p 100.00p 100.00p 10000
26/04/2022 100.00p 100.00p 100.00p 100.00p 0
25/04/2022 100.00p 100.00p 100.00p 100.00p 0
22/04/2022 100.00p 100.00p 100.00p 100.00p 0
21/04/2022 100.00p 100.00p 100.00p 100.00p 0
20/04/2022 100.00p 100.00p 100.00p 100.00p 0
19/04/2022 100.00p 102.50p 100.00p 100.00p 0
18/04/2022 102.50p 113.00p 102.50p 105.00p 24130
15/04/2022 102.50p 113.00p 102.50p 105.00p 24130
14/04/2022 102.50p 113.00p 102.50p 105.00p 24130
13/04/2022 110.00p 114.48p 110.00p 110.00p 30871
12/04/2022 110.00p 110.00p 110.00p 110.00p 0
11/04/2022 110.00p 110.00p 110.00p 110.00p 0
08/04/2022 110.00p 113.39p 110.00p 110.00p 23000
07/04/2022 102.50p 111.00p 102.50p 108.00p 45268
06/04/2022 100.00p 100.00p 85.00p 100.00p 4000
05/04/2022 100.00p 100.00p 100.00p 100.00p 0
04/04/2022 100.00p 100.00p 100.00p 100.00p 0
01/04/2022 100.00p 100.00p 81.00p 100.00p 3662
31/03/2022 100.00p 111.00p 85.00p 100.00p 3605
30/03/2022 100.00p 100.00p 85.30p 100.00p 140
29/03/2022 100.00p 100.00p 100.00p 100.00p 0
28/03/2022 100.00p 108.00p 100.00p 100.00p 10647
25/03/2022 100.00p 100.00p 100.00p 100.00p 0
24/03/2022 100.00p 100.00p 85.00p 100.00p 4245
23/03/2022 100.00p 100.00p 100.00p 100.00p 0
22/03/2022 102.50p 102.50p 90.00p 100.00p 1700
21/03/2022 105.00p 105.00p 90.00p 90.00p 5000
18/03/2022 105.00p 105.00p 102.50p 102.50p 0
17/03/2022 105.00p 105.00p 90.00p 102.50p 1972
16/03/2022 105.00p 105.00p 102.50p 102.50p 0
15/03/2022 105.25p 113.71p 102.50p 102.50p 2000
14/03/2022 105.25p 102.75p 102.75p 102.75p 0
11/03/2022 105.25p 105.25p 102.75p 102.75p 0
10/03/2022 105.25p 105.25p 102.75p 102.75p 0
09/03/2022 102.75p 102.75p 90.50p 102.75p 3408
08/03/2022 105.25p 105.25p 90.50p 102.75p 4327
07/03/2022 107.50p 107.50p 90.75p 102.75p 1465
04/03/2022 107.50p 107.50p 95.00p 105.00p 0
03/03/2022 107.50p 107.50p 95.00p 105.00p 1864
02/03/2022 107.50p 107.50p 105.00p 105.00p 0
01/03/2022 107.50p 107.50p 105.00p 105.00p 0
28/02/2022 107.50p 107.50p 105.00p 105.00p 0
25/02/2022 107.50p 107.50p 95.20p 105.00p 145
24/02/2022 107.50p 107.50p 100.00p 105.00p 1148
23/02/2022 107.50p 107.50p 95.10p 107.50p 3915
22/02/2022 107.50p 107.50p 107.50p 107.50p 0
21/02/2022 107.50p 108.00p 107.50p 107.50p 7000
18/02/2022 107.50p 107.50p 107.50p 107.50p 0
17/02/2022 107.50p 108.00p 107.50p 107.50p 13000
16/02/2022 107.50p 108.00p 107.50p 107.50p 8000
15/02/2022 107.50p 108.00p 107.50p 107.50p 8000
14/02/2022 107.50p 107.50p 95.10p 107.50p 6403
11/02/2022 110.00p 110.00p 110.00p 110.00p 0
10/02/2022 110.00p 111.00p 95.00p 110.00p 9588
09/02/2022 110.00p 111.00p 110.00p 110.00p 8000
08/02/2022 110.00p 110.00p 96.00p 110.00p 1626
07/02/2022 110.00p 110.00p 100.00p 110.00p 0
04/02/2022 110.00p 110.00p 100.00p 100.00p 3852
03/02/2022 110.00p 110.00p 110.00p 110.00p 0
02/02/2022 110.00p 111.00p 96.30p 110.00p 10852
01/02/2022 110.00p 110.00p 96.00p 110.00p 4088
31/01/2022 110.50p 110.50p 96.29p 110.50p 3504
28/01/2022 110.50p 113.00p 110.50p 113.00p 7000
27/01/2022 110.50p 110.50p 110.50p 110.50p 0
26/01/2022 110.50p 110.50p 97.00p 110.50p 6124
25/01/2022 110.50p 115.33p 96.29p 110.50p 3625
24/01/2022 110.50p 110.50p 110.50p 110.50p 0
21/01/2022 110.50p 112.00p 110.50p 110.50p 3031
20/01/2022 110.00p 111.50p 110.00p 111.50p 0
19/01/2022 110.50p 116.00p 110.50p 111.50p 3200
18/01/2022 110.50p 111.50p 110.50p 111.50p 0
17/01/2022 110.00p 116.00p 110.00p 111.50p 2155
14/01/2022 110.00p 116.09p 110.00p 111.50p 904
13/01/2022 110.50p 111.50p 102.00p 111.50p 20347
12/01/2022 117.50p 117.50p 112.50p 112.50p 0
10/01/2022 117.50p 117.50p 117.50p 117.50p 0
07/01/2022 117.50p 117.50p 107.80p 117.50p 1632
06/01/2022 117.50p 117.50p 107.72p 117.50p 98
05/01/2022 117.50p 117.50p 107.72p 117.50p 263
04/01/2022 117.50p 130.00p 107.72p 117.50p 18086
03/01/2022 117.50p 117.50p 117.50p 117.50p 0
31/12/2021 117.50p 117.50p 117.50p 117.50p 0
30/12/2021 117.50p 117.50p 107.72p 117.50p 300
29/12/2021 117.50p 117.50p 116.00p 117.50p 5000
28/12/2021 115.50p 126.00p 115.50p 115.50p 20000
27/12/2021 115.50p 126.00p 115.50p 115.50p 20000
24/12/2021 115.50p 126.00p 115.50p 115.50p 10000
23/12/2021 115.50p 115.50p 115.50p 115.50p 0
22/12/2021 115.00p 115.50p 115.00p 115.50p 0
21/12/2021 115.50p 115.50p 115.50p 115.50p 0
20/12/2021 115.50p 115.50p 115.50p 115.50p 0
17/12/2021 115.50p 115.50p 115.50p 115.50p 0
16/12/2021 115.50p 126.00p 115.50p 115.50p 20000
15/12/2021 115.50p 115.50p 115.50p 115.50p 0
14/12/2021 115.50p 115.50p 104.16p 115.50p 766
13/12/2021 115.50p 120.43p 115.50p 115.50p 1000
10/12/2021 115.50p 115.50p 115.50p 115.50p 0
09/12/2021 115.50p 115.50p 115.50p 115.50p 0
08/12/2021 115.50p 115.50p 104.16p 115.50p 2495
07/12/2021 115.00p 115.50p 115.00p 115.50p 0
06/12/2021 115.50p 115.50p 104.16p 115.50p 1454
03/12/2021 115.50p 115.50p 115.50p 115.50p 0
02/12/2021 115.50p 120.43p 104.16p 115.50p 4138
01/12/2021 115.50p 115.50p 115.50p 115.50p 0
30/11/2021 115.50p 115.50p 115.50p 115.50p 0
29/11/2021 115.50p 115.50p 115.50p 115.50p 0
26/11/2021 115.50p 115.50p 115.50p 115.50p 0
25/11/2021 115.50p 115.50p 115.50p 115.50p 0
24/11/2021 115.50p 115.50p 115.50p 115.50p 0
23/11/2021 115.50p 115.50p 101.00p 115.50p 6807
22/11/2021 115.00p 115.50p 115.00p 115.50p 0
19/11/2021 115.50p 120.43p 115.50p 115.50p 3330
18/11/2021 115.50p 115.50p 115.50p 115.50p 0
17/11/2021 115.50p 115.50p 115.50p 115.50p 0
16/11/2021 117.50p 120.00p 107.75p 115.50p 13989
15/11/2021 117.50p 117.50p 113.00p 117.50p 4018
12/11/2021 117.50p 117.50p 117.50p 117.50p 26500
11/11/2021 117.50p 117.50p 117.50p 117.50p 0
10/11/2021 118.00p 118.00p 115.00p 118.00p 566
09/11/2021 118.00p 122.00p 118.00p 118.00p 8196
08/11/2021 118.00p 118.00p 118.00p 118.00p 0
05/11/2021 118.00p 118.00p 118.00p 118.00p 0
04/11/2021 118.00p 118.00p 118.00p 118.00p 0
03/11/2021 118.00p 118.00p 118.00p 118.00p 0
02/11/2021 118.00p 118.00p 110.00p 118.00p 575
01/11/2021 118.00p 118.00p 106.00p 118.00p 2066
29/10/2021 118.00p 118.00p 118.00p 118.00p 0
28/10/2021 118.00p 118.00p 118.00p 118.00p 0
27/10/2021 118.00p 118.00p 118.00p 118.00p 0
26/10/2021 118.00p 118.00p 118.00p 118.00p 0
25/10/2021 118.00p 118.00p 118.00p 118.00p 0
22/10/2021 118.00p 118.00p 118.00p 118.00p 0
21/10/2021 118.00p 118.00p 118.00p 118.00p 0
20/10/2021 118.00p 122.08p 118.00p 118.00p 4095
19/10/2021 118.00p 118.00p 118.00p 118.00p 0
18/10/2021 118.00p 118.00p 118.00p 118.00p 0
15/10/2021 118.00p 118.00p 106.01p 118.00p 283
14/10/2021 118.00p 118.00p 106.10p 118.00p 2871
13/10/2021 118.00p 118.00p 118.00p 118.00p 0
12/10/2021 118.00p 118.00p 118.00p 118.00p 0
11/10/2021 118.00p 118.00p 106.00p 118.00p 20400
08/10/2021 118.00p 118.00p 106.00p 118.00p 3475
07/10/2021 118.50p 122.31p 118.00p 118.00p 5000
06/10/2021 118.50p 118.50p 118.50p 118.50p 0
05/10/2021 120.50p 120.50p 118.50p 118.50p 12500
04/10/2021 122.50p 122.50p 110.00p 120.50p 5391
01/10/2021 122.50p 122.50p 122.50p 122.50p 0
30/09/2021 122.50p 122.50p 122.50p 122.50p 0
29/09/2021 122.50p 122.50p 112.75p 122.50p 5181
28/09/2021 122.50p 122.50p 112.00p 122.50p 2400
27/09/2021 122.50p 122.50p 114.00p 122.50p 5934
24/09/2021 122.50p 122.50p 112.75p 122.50p 6278
23/09/2021 122.50p 122.50p 122.50p 122.50p 0
22/09/2021 122.50p 127.00p 122.50p 122.50p 3454
21/09/2021 122.50p 122.50p 122.50p 122.50p 0
20/09/2021 122.50p 122.50p 122.50p 122.50p 0
17/09/2021 122.50p 122.50p 120.00p 122.50p 2585
16/09/2021 122.50p 122.50p 122.50p 122.50p 0
15/09/2021 122.50p 122.50p 122.50p 122.50p 0
14/09/2021 122.50p 122.50p 122.50p 122.50p 0
13/09/2021 122.50p 122.50p 112.75p 122.50p 1022
10/09/2021 122.50p 128.00p 122.50p 122.50p 900
09/09/2021 122.50p 128.00p 122.50p 122.50p 1000
08/09/2021 122.50p 122.50p 122.50p 122.50p 0
07/09/2021 122.50p 126.00p 122.50p 122.50p 12430
06/09/2021 122.50p 127.00p 112.75p 122.50p 24190
03/09/2021 120.00p 122.50p 115.00p 122.50p 5000

*Close Price adjusted for both dividends and splits