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
14/04/2021 81.00p 124.00p 81.00p 114.00p 11850
13/04/2021 81.00p 90.00p 81.00p 81.00p 55200
12/04/2021 81.00p 81.00p 81.00p 81.00p 0
09/04/2021 81.00p 81.00p 81.00p 81.00p 0
08/04/2021 81.00p 81.00p 81.00p 81.00p 0
07/04/2021 81.00p 81.00p 78.48p 81.00p 20
06/04/2021 81.00p 81.00p 81.00p 81.00p 7746
05/04/2021 81.00p 81.00p 74.00p 81.00p 6942
02/04/2021 81.00p 81.00p 74.00p 81.00p 6942
01/04/2021 81.00p 81.00p 74.00p 81.00p 6942
31/03/2021 81.00p 81.00p 81.00p 81.00p 0
30/03/2021 81.00p 81.00p 81.00p 81.00p 2190
29/03/2021 81.00p 81.00p 74.00p 81.00p 3599
26/03/2021 81.00p 81.00p 81.00p 81.00p 7173
25/03/2021 81.00p 87.00p 74.00p 81.00p 100100
24/03/2021 78.00p 79.00p 78.00p 79.00p 0
23/03/2021 78.00p 78.00p 78.00p 78.00p 0
22/03/2021 78.00p 78.00p 78.00p 78.00p 0
19/03/2021 78.00p 78.00p 78.00p 78.00p 0
18/03/2021 78.00p 78.00p 78.00p 78.00p 59
17/03/2021 78.00p 78.00p 78.00p 78.00p 0
16/03/2021 78.00p 78.00p 78.00p 78.00p 1700
15/03/2021 78.00p 78.00p 78.00p 78.00p 343
12/03/2021 78.00p 87.00p 77.00p 78.00p 10100
11/03/2021 78.00p 78.00p 78.00p 78.00p 0
10/03/2021 78.00p 78.00p 78.00p 78.00p 1223
09/03/2021 78.00p 78.00p 78.00p 78.00p 0
08/03/2021 78.00p 78.00p 78.00p 78.00p 0
05/03/2021 78.00p 78.00p 75.00p 78.00p 6110
04/03/2021 78.00p 78.00p 78.00p 78.00p 0
03/03/2021 78.00p 78.00p 78.00p 78.00p 0
02/03/2021 78.00p 78.00p 75.00p 78.00p 2879
01/03/2021 78.00p 78.00p 78.00p 78.00p 0
26/02/2021 78.00p 78.00p 78.00p 78.00p 0
25/02/2021 78.00p 78.00p 78.00p 78.00p 0
24/02/2021 78.00p 78.00p 75.00p 78.00p 5189
23/02/2021 78.00p 78.00p 78.00p 78.00p 0
22/02/2021 78.00p 88.00p 78.00p 78.00p 20000
19/02/2021 78.00p 85.00p 78.00p 78.00p 40300
18/02/2021 78.00p 78.00p 78.00p 78.00p 0
17/02/2021 78.00p 78.00p 78.00p 78.00p 0
16/02/2021 78.00p 85.00p 70.40p 78.00p 18023
15/02/2021 78.00p 78.00p 78.00p 78.00p 0
12/02/2021 78.00p 78.00p 78.00p 78.00p 0
11/02/2021 78.00p 78.00p 74.60p 78.00p 6806
10/02/2021 78.00p 78.00p 74.60p 78.00p 2610
09/02/2021 78.00p 78.00p 78.00p 78.00p 0
08/02/2021 78.00p 78.00p 78.00p 78.00p 0
05/02/2021 78.00p 78.00p 78.00p 78.00p 0
04/02/2021 78.00p 81.89p 78.00p 78.00p 1250
03/02/2021 78.00p 81.80p 73.00p 78.00p 9176
02/02/2021 78.00p 88.00p 78.00p 78.00p 16298
01/02/2021 78.00p 81.89p 69.20p 70.00p 6483
29/01/2021 78.25p 78.25p 69.20p 78.00p 958
28/01/2021 78.25p 88.00p 78.25p 78.25p 1162
27/01/2021 78.25p 82.00p 69.67p 78.25p 4328
26/01/2021 79.00p 89.00p 78.25p 78.25p 3
25/01/2021 79.00p 79.00p 70.20p 79.00p 3872
22/01/2021 79.00p 82.89p 70.20p 79.00p 4307
21/01/2021 79.00p 79.00p 79.00p 79.00p 0
20/01/2021 79.00p 79.00p 79.00p 79.00p 0
19/01/2021 79.00p 79.00p 79.00p 79.00p 0
18/01/2021 79.00p 82.90p 70.20p 79.00p 20992
15/01/2021 79.00p 79.00p 79.00p 79.00p 0
14/01/2021 79.00p 83.00p 73.00p 79.00p 21745
13/01/2021 79.00p 83.00p 79.00p 79.00p 20000
12/01/2021 79.50p 79.50p 78.50p 79.00p 0
11/01/2021 80.00p 80.00p 79.50p 79.50p 0
08/01/2021 80.00p 80.80p 79.50p 79.50p 25000
07/01/2021 80.00p 85.95p 80.00p 81.00p 55000
06/01/2021 79.50p 85.96p 79.50p 81.00p 55807
05/01/2021 80.50p 80.50p 73.00p 79.50p 2
04/01/2021 81.00p 87.00p 80.50p 80.50p 70000
01/01/2021 81.00p 89.00p 73.02p 80.50p 1011
31/12/2020 81.00p 89.00p 73.02p 80.50p 1011
30/12/2020 80.50p 80.50p 80.50p 80.50p 0
29/12/2020 81.00p 81.00p 80.50p 80.50p 0
28/12/2020 81.00p 86.28p 80.50p 80.50p 15231
25/12/2020 81.00p 86.28p 80.50p 80.50p 15231
24/12/2020 81.00p 86.28p 80.50p 80.50p 15231
23/12/2020 81.00p 81.00p 80.50p 80.50p 0
22/12/2020 81.00p 83.00p 80.50p 80.50p 36500
21/12/2020 81.00p 88.00p 80.50p 80.50p 4100
18/12/2020 81.00p 81.00p 72.17p 80.50p 51000
17/12/2020 81.00p 81.00p 81.00p 81.00p 5000
16/12/2020 81.00p 81.00p 80.00p 80.50p 565
15/12/2020 81.00p 81.00p 80.50p 80.50p 9449
14/12/2020 81.00p 87.00p 80.00p 80.50p 41100
11/12/2020 81.00p 84.90p 80.50p 80.50p 10000
10/12/2020 81.00p 85.70p 80.00p 80.50p 34000
09/12/2020 83.00p 85.00p 76.14p 80.50p 908
08/12/2020 83.00p 85.99p 76.00p 83.00p 11928
07/12/2020 83.00p 90.00p 83.00p 83.00p 20000
04/12/2020 85.00p 88.39p 80.00p 83.00p 28000
03/12/2020 85.00p 90.00p 80.50p 85.00p 59148
02/12/2020 85.00p 90.00p 85.00p 85.00p 78579
01/12/2020 85.00p 88.40p 80.10p 85.00p 41488
30/11/2020 85.00p 90.00p 81.00p 85.00p 40500
27/11/2020 85.00p 85.00p 85.00p 85.00p 0
26/11/2020 85.00p 90.00p 85.00p 85.00p 20000
25/11/2020 85.00p 85.00p 81.00p 85.00p 25394
24/11/2020 85.00p 85.50p 85.00p 85.00p 20000
23/11/2020 85.00p 85.00p 81.80p 85.00p 5874
20/11/2020 85.00p 90.00p 85.00p 85.00p 10000
19/11/2020 85.00p 85.00p 85.00p 85.00p 0
18/11/2020 85.00p 85.00p 81.10p 85.00p 17900
17/11/2020 85.00p 86.00p 80.51p 85.00p 11076
16/11/2020 85.00p 85.00p 85.00p 85.00p 2000
13/11/2020 85.00p 86.00p 85.00p 85.00p 7000
12/11/2020 85.00p 90.00p 85.00p 85.00p 3000
10/11/2020 85.00p 85.00p 85.00p 85.00p 0
09/11/2020 85.00p 85.00p 85.00p 85.00p 287
06/11/2020 85.00p 90.00p 85.00p 85.00p 12000
05/11/2020 82.50p 90.00p 82.50p 85.00p 32773
04/11/2020 85.50p 85.50p 80.00p 85.00p 2500
03/11/2020 85.50p 85.50p 80.00p 85.50p 2500
02/11/2020 85.50p 85.50p 85.50p 85.50p 0
30/10/2020 89.00p 89.00p 84.00p 85.50p 700
29/10/2020 89.00p 89.00p 86.00p 89.00p 1527
28/10/2020 92.50p 92.50p 89.00p 89.00p 2392
27/10/2020 94.00p 94.00p 92.50p 92.50p 0
26/10/2020 95.50p 95.50p 90.00p 94.00p 1298
23/10/2020 95.50p 95.50p 90.00p 95.50p 2610
22/10/2020 96.00p 96.00p 95.50p 95.50p 0
21/10/2020 96.50p 96.50p 96.00p 96.00p 0
20/10/2020 98.00p 98.00p 90.00p 96.50p 26532
19/10/2020 98.00p 105.20p 98.00p 98.00p 5000
16/10/2020 95.00p 95.00p 90.00p 95.00p 91
15/10/2020 97.00p 97.00p 90.00p 95.00p 3828
14/10/2020 97.00p 97.00p 90.00p 97.00p 7402
13/10/2020 97.00p 97.00p 97.00p 97.00p 0
12/10/2020 97.00p 100.00p 90.00p 97.00p 27009
09/10/2020 97.00p 97.00p 97.00p 97.00p 0
08/10/2020 98.00p 98.00p 90.00p 97.00p 1500
07/10/2020 98.00p 98.00p 92.40p 98.00p 3063
06/10/2020 98.00p 98.00p 98.00p 98.00p 0
05/10/2020 98.00p 98.00p 92.40p 98.00p 503
02/10/2020 98.00p 98.00p 98.00p 98.00p 0
01/10/2020 98.00p 98.00p 98.00p 98.00p 0
30/09/2020 98.00p 98.00p 98.00p 98.00p 0
29/09/2020 98.00p 98.00p 97.50p 98.00p 0
28/09/2020 98.00p 98.00p 97.50p 97.50p 0
25/09/2020 93.00p 97.50p 92.25p 97.50p 20000
24/09/2020 93.00p 93.00p 89.00p 93.00p 0
23/09/2020 93.00p 93.00p 89.00p 89.00p 2824
22/09/2020 90.00p 100.00p 89.00p 89.00p 15000
21/09/2020 90.00p 90.00p 89.00p 89.00p 3044
18/09/2020 90.00p 90.00p 89.00p 89.00p 0
17/09/2020 90.00p 97.82p 89.00p 89.00p 500
16/09/2020 90.00p 90.00p 89.00p 89.00p 0
15/09/2020 90.00p 96.02p 89.00p 89.00p 3811
14/09/2020 90.00p 90.00p 89.00p 89.00p 0
11/09/2020 90.00p 91.25p 89.00p 89.00p 3480
10/09/2020 90.00p 90.00p 89.00p 89.00p 0
09/09/2020 90.00p 90.00p 89.00p 89.00p 100
08/09/2020 90.00p 95.00p 89.00p 89.00p 17500
07/09/2020 90.00p 90.00p 80.00p 89.00p 1432
04/09/2020 90.00p 90.00p 89.00p 89.00p 0
03/09/2020 90.00p 90.00p 89.00p 89.00p 2106
02/09/2020 90.00p 90.00p 89.00p 89.00p 0
01/09/2020 90.00p 90.00p 89.00p 89.00p 0
31/08/2020 90.00p 90.00p 89.00p 89.00p 0
28/08/2020 90.00p 90.00p 89.00p 89.00p 0
27/08/2020 90.00p 90.00p 89.00p 89.00p 0
26/08/2020 90.00p 90.00p 82.79p 89.00p 10000
25/08/2020 90.00p 90.00p 89.00p 89.00p 0
24/08/2020 90.00p 90.34p 89.00p 89.00p 40407
21/08/2020 90.00p 90.00p 89.00p 89.00p 0
20/08/2020 90.00p 90.00p 75.00p 89.00p 9700
19/08/2020 90.00p 90.00p 89.00p 89.00p 0
18/08/2020 90.00p 90.00p 89.00p 89.00p 0
17/08/2020 90.00p 90.00p 80.00p 89.00p 4542
14/08/2020 90.00p 90.00p 89.00p 89.00p 0
13/08/2020 90.00p 97.00p 80.00p 89.00p 2614
12/08/2020 100.00p 100.00p 89.00p 89.00p 0
11/08/2020 90.00p 90.00p 80.00p 89.00p 9758
10/08/2020 90.00p 90.00p 80.00p 89.00p 508
07/08/2020 90.00p 90.00p 89.00p 89.00p 0
06/08/2020 90.00p 90.00p 89.00p 89.00p 0
05/08/2020 90.00p 97.00p 89.00p 89.00p 1051
04/08/2020 90.00p 90.00p 89.00p 89.00p 6250
03/08/2020 90.00p 90.00p 89.00p 89.00p 0
31/07/2020 90.00p 90.00p 89.00p 89.00p 0
30/07/2020 90.00p 90.00p 89.00p 89.00p 0
29/07/2020 90.00p 90.34p 89.00p 89.00p 7733
28/07/2020 90.00p 91.52p 70.00p 89.00p 10848
27/07/2020 90.00p 90.00p 80.00p 89.00p 2352
24/07/2020 90.00p 90.00p 89.00p 89.00p 0
23/07/2020 90.00p 90.00p 89.00p 89.00p 0
22/07/2020 90.00p 90.00p 89.00p 89.00p 0
21/07/2020 90.00p 90.00p 89.00p 89.00p 0
20/07/2020 90.00p 90.00p 89.00p 89.00p 0
17/07/2020 90.00p 90.00p 89.00p 89.00p 0
16/07/2020 90.00p 90.00p 89.00p 89.00p 0
15/07/2020 90.00p 90.00p 80.00p 89.00p 14576
14/07/2020 90.00p 90.00p 80.00p 89.00p 2500
13/07/2020 90.00p 90.00p 89.00p 89.00p 0
10/07/2020 90.00p 90.00p 89.00p 89.00p 0
09/07/2020 90.00p 90.00p 89.00p 89.00p 0
08/07/2020 90.00p 90.00p 80.00p 90.00p 2727

*Close Price adjusted for both dividends and splits