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
07/07/2020 90.00p 90.00p 90.00p 90.00p 0
06/07/2020 90.00p 90.00p 90.00p 90.00p 0
03/07/2020 90.00p 96.40p 90.00p 90.00p 9000
02/07/2020 90.00p 90.00p 80.00p 90.00p 609
01/07/2020 90.00p 90.00p 90.00p 90.00p 0
30/06/2020 90.00p 90.00p 90.00p 90.00p 0
29/06/2020 95.00p 95.00p 85.00p 90.00p 900
26/06/2020 95.00p 95.00p 85.00p 95.00p 1531
25/06/2020 95.00p 95.00p 85.00p 95.00p 33044
24/06/2020 95.00p 95.00p 85.00p 95.00p 1500
23/06/2020 95.00p 95.00p 86.00p 95.00p 5758
22/06/2020 95.00p 95.00p 95.00p 95.00p 0
19/06/2020 95.00p 97.50p 95.00p 95.00p 12135
18/06/2020 95.00p 97.50p 95.00p 95.00p 28232
17/06/2020 95.00p 95.00p 95.00p 95.00p 0
16/06/2020 95.00p 95.00p 95.00p 95.00p 0
15/06/2020 95.00p 95.00p 95.00p 95.00p 0
12/06/2020 95.00p 95.00p 88.00p 95.00p 3340
11/06/2020 95.00p 95.00p 88.00p 95.00p 1534
10/06/2020 91.00p 105.00p 88.00p 95.00p 45000
09/06/2020 91.00p 91.00p 82.00p 91.00p 2303
08/06/2020 91.00p 96.58p 82.00p 91.00p 6666
05/06/2020 91.00p 91.00p 81.95p 90.50p 5000
04/06/2020 91.00p 91.00p 81.95p 90.50p 35178
03/06/2020 91.00p 91.00p 81.95p 90.50p 19284
02/06/2020 91.00p 91.00p 81.95p 90.50p 31147
01/06/2020 91.00p 91.00p 81.95p 90.50p 16000
29/05/2020 91.00p 91.00p 88.22p 90.50p 2000
28/05/2020 91.00p 91.00p 90.50p 90.50p 0
27/05/2020 90.50p 90.50p 90.50p 90.50p 0
26/05/2020 90.50p 90.50p 90.50p 90.50p 0
25/05/2020 90.50p 90.50p 90.50p 90.50p 0
22/05/2020 90.50p 90.50p 90.50p 90.50p 0
21/05/2020 90.50p 94.00p 88.22p 90.50p 3022
20/05/2020 90.50p 90.50p 90.50p 90.50p 0
19/05/2020 90.50p 90.50p 90.50p 90.50p 0
18/05/2020 103.50p 103.50p 81.00p 90.50p 2800
15/05/2020 90.50p 90.50p 90.50p 90.50p 0
14/05/2020 90.50p 90.50p 90.50p 90.50p 0
13/05/2020 92.50p 98.00p 85.00p 90.50p 9920
12/05/2020 92.50p 92.50p 90.69p 92.50p 5500
11/05/2020 92.50p 92.50p 92.50p 92.50p 0
08/05/2020 92.50p 92.50p 92.50p 92.50p 0
07/05/2020 92.50p 92.50p 92.50p 92.50p 0
06/05/2020 92.50p 92.50p 92.50p 92.50p 0
05/05/2020 92.50p 92.50p 92.50p 92.50p 0
04/05/2020 107.00p 110.00p 85.00p 92.50p 0
01/05/2020 107.50p 107.50p 85.94p 92.50p 4632
30/04/2020 98.00p 98.00p 88.00p 92.50p 18402
29/04/2020 95.00p 95.00p 87.50p 92.50p 0
28/04/2020 95.00p 95.00p 86.20p 87.50p 4898
27/04/2020 90.50p 90.50p 85.00p 87.50p 6014
24/04/2020 111.50p 111.50p 75.00p 100.50p 12592
23/04/2020 111.50p 111.50p 110.50p 110.50p 0
22/04/2020 111.50p 113.50p 110.50p 110.50p 0
21/04/2020 112.50p 112.50p 94.51p 110.50p 10576
20/04/2020 117.50p 117.50p 95.00p 112.00p 3041
17/04/2020 124.00p 124.00p 99.05p 117.50p 22000
16/04/2020 124.00p 125.00p 124.00p 124.00p 0
15/04/2020 124.00p 125.00p 124.00p 124.00p 0
14/04/2020 124.00p 124.00p 124.00p 124.00p 4784
13/04/2020 122.00p 124.00p 102.88p 124.00p 960
10/04/2020 122.00p 124.00p 102.88p 124.00p 960
09/04/2020 122.00p 124.00p 102.88p 124.00p 960
08/04/2020 119.00p 120.00p 115.00p 120.00p 0
07/04/2020 120.00p 120.00p 101.80p 115.00p 6892
06/04/2020 120.00p 120.00p 100.00p 120.00p 12250
03/04/2020 120.00p 120.00p 100.00p 120.00p 1436
02/04/2020 123.00p 123.00p 100.00p 120.00p 2026
01/04/2020 131.00p 131.00p 106.00p 123.00p 6000
31/03/2020 137.00p 137.00p 115.00p 131.00p 500
30/03/2020 138.50p 138.50p 115.00p 138.50p 375
27/03/2020 155.00p 155.00p 126.28p 138.50p 1287
26/03/2020 155.00p 155.00p 150.00p 155.00p 330
25/03/2020 155.00p 155.00p 155.00p 155.00p 0
24/03/2020 155.00p 156.00p 155.00p 155.00p 57402
23/03/2020 155.00p 155.00p 132.50p 155.00p 442
20/03/2020 167.00p 167.00p 150.00p 165.00p 500
19/03/2020 207.00p 207.00p 185.00p 185.00p 7914
18/03/2020 212.00p 212.00p 180.00p 207.00p 2350
17/03/2020 212.00p 212.00p 190.00p 212.00p 2234
16/03/2020 212.00p 212.00p 190.00p 212.00p 1787
13/03/2020 217.00p 217.00p 211.90p 217.00p 2359
12/03/2020 237.00p 237.00p 190.00p 215.00p 5220
11/03/2020 239.00p 239.00p 235.00p 235.00p 0
10/03/2020 239.00p 239.00p 228.00p 235.00p 59
09/03/2020 240.00p 240.00p 210.00p 235.00p 5128
06/03/2020 256.00p 256.00p 220.00p 240.00p 22396
05/03/2020 256.00p 256.00p 240.00p 256.00p 6401
04/03/2020 256.00p 256.00p 225.00p 256.00p 126313
03/03/2020 261.00p 261.00p 232.00p 256.00p 4515
02/03/2020 263.00p 263.00p 236.00p 256.00p 4000
28/02/2020 265.00p 265.00p 258.00p 258.00p 3551
27/02/2020 265.00p 265.00p 260.00p 260.00p 0
26/02/2020 265.00p 265.00p 252.75p 260.00p 4136
25/02/2020 265.00p 265.00p 240.00p 260.00p 2000
24/02/2020 265.00p 265.00p 240.00p 255.00p 21894
21/02/2020 266.00p 266.00p 240.00p 255.00p 3661
20/02/2020 266.00p 266.00p 242.00p 256.00p 4783
19/02/2020 266.00p 266.00p 266.00p 266.00p 0
18/02/2020 266.00p 266.00p 242.72p 266.00p 896
17/02/2020 266.00p 266.00p 266.00p 266.00p 0
14/02/2020 266.00p 266.00p 242.00p 266.00p 2610
13/02/2020 266.00p 266.00p 242.72p 266.00p 2799
12/02/2020 266.00p 266.00p 242.49p 266.00p 6894
11/02/2020 280.00p 280.00p 220.00p 266.00p 3709
10/02/2020 308.00p 308.00p 270.00p 281.00p 6090
07/02/2020 312.00p 312.00p 280.00p 310.00p 7008
06/02/2020 312.00p 315.00p 310.00p 310.00p 727
05/02/2020 312.00p 312.00p 280.60p 310.00p 844
04/02/2020 312.00p 312.00p 280.60p 310.00p 775
03/02/2020 312.00p 314.79p 285.00p 310.00p 1586
31/01/2020 312.00p 312.00p 310.00p 310.00p 0
30/01/2020 312.00p 312.00p 310.00p 310.00p 0
29/01/2020 312.00p 312.00p 310.00p 310.00p 0
28/01/2020 312.00p 312.00p 310.00p 310.00p 0
27/01/2020 312.00p 312.00p 280.60p 310.00p 477
24/01/2020 311.00p 311.00p 308.00p 310.00p 0
23/01/2020 311.00p 311.00p 308.00p 308.00p 0
22/01/2020 311.00p 311.00p 308.00p 308.00p 0
21/01/2020 311.00p 311.00p 280.00p 308.00p 112
20/01/2020 311.00p 311.00p 308.00p 308.00p 0
17/01/2020 311.00p 311.00p 308.00p 308.00p 0
16/01/2020 311.00p 311.00p 308.00p 308.00p 0
15/01/2020 311.00p 311.00p 308.00p 308.00p 0
14/01/2020 311.00p 311.00p 308.00p 308.00p 0
13/01/2020 311.00p 312.48p 300.00p 308.00p 2594
10/01/2020 311.00p 313.60p 280.56p 308.00p 3592
09/01/2020 311.00p 311.00p 308.00p 308.00p 0
08/01/2020 311.00p 311.00p 308.00p 308.00p 428
07/01/2020 311.00p 315.00p 308.00p 308.00p 0
06/01/2020 311.00p 311.00p 308.00p 308.00p 0
03/01/2020 311.00p 311.00p 288.40p 308.00p 2342
02/01/2020 308.00p 308.00p 308.00p 308.00p 0
01/01/2020 308.00p 308.00p 302.00p 308.00p 599
31/12/2019 308.00p 308.00p 302.00p 308.00p 599
30/12/2019 305.00p 313.60p 300.00p 308.00p 3877
27/12/2019 309.00p 309.00p 305.00p 305.00p 0
26/12/2019 305.00p 305.00p 305.00p 305.00p 0
25/12/2019 305.00p 305.00p 305.00p 305.00p 0
24/12/2019 305.00p 305.00p 305.00p 305.00p 0
23/12/2019 305.00p 310.50p 305.00p 305.00p 270
20/12/2019 305.00p 305.00p 305.00p 305.00p 0
19/12/2019 305.00p 305.00p 280.50p 305.00p 10
18/12/2019 310.00p 310.00p 305.00p 305.00p 0
17/12/2019 315.00p 315.00p 305.00p 305.00p 0
16/12/2019 315.00p 315.00p 290.00p 310.00p 400
13/12/2019 311.00p 311.00p 290.00p 310.00p 1900
12/12/2019 300.00p 300.00p 270.00p 300.00p 400
11/12/2019 300.00p 300.00p 270.00p 300.00p 400
10/12/2019 300.00p 320.40p 270.00p 300.00p 2183
09/12/2019 300.00p 300.00p 275.00p 300.00p 400
06/12/2019 300.00p 300.00p 270.00p 300.00p 79422
05/12/2019 304.00p 304.00p 240.00p 300.00p 18839
04/12/2019 310.00p 310.00p 260.00p 305.00p 8274
03/12/2019 335.00p 335.00p 290.00p 310.00p 16305
02/12/2019 348.00p 348.00p 320.00p 326.00p 7575
29/11/2019 349.00p 351.00p 336.00p 351.00p 3800
28/11/2019 349.00p 352.00p 336.00p 352.00p 2393
27/11/2019 349.00p 353.28p 336.00p 352.00p 1628
26/11/2019 355.00p 355.00p 330.00p 352.00p 1725
25/11/2019 360.00p 362.00p 340.00p 340.00p 12041
22/11/2019 360.00p 360.00p 344.40p 360.00p 400
21/11/2019 360.00p 360.00p 360.00p 360.00p 0
20/11/2019 360.00p 360.00p 340.00p 360.00p 403
19/11/2019 360.00p 360.00p 344.01p 360.00p 500
18/11/2019 360.00p 360.00p 340.00p 360.00p 400
15/11/2019 360.00p 360.00p 340.00p 360.00p 1879
14/11/2019 360.00p 360.00p 340.00p 346.00p 750
13/11/2019 360.00p 366.67p 348.00p 348.00p 5700
12/11/2019 360.00p 360.00p 344.00p 350.00p 4400
11/11/2019 360.00p 360.00p 344.00p 360.00p 400
08/11/2019 355.00p 356.00p 340.00p 356.00p 400
07/11/2019 355.00p 360.00p 340.01p 346.00p 53328
06/11/2019 355.00p 355.00p 355.00p 355.00p 0
05/11/2019 355.00p 355.00p 343.00p 355.00p 400
04/11/2019 355.00p 364.00p 340.00p 355.00p 1715
01/11/2019 350.00p 365.00p 340.00p 355.00p 40827
31/10/2019 430.00p 430.00p 332.00p 350.00p 46444
30/10/2019 475.00p 479.25p 475.00p 475.00p 1250
29/10/2019 475.00p 479.30p 468.00p 468.00p 1713
28/10/2019 475.00p 475.00p 470.00p 475.00p 1860
25/10/2019 475.00p 475.00p 474.00p 475.00p 0
24/10/2019 475.00p 475.83p 470.00p 470.00p 76656
23/10/2019 476.00p 476.00p 468.00p 475.00p 1095
22/10/2019 476.00p 476.00p 476.00p 476.00p 0
21/10/2019 476.00p 480.91p 476.00p 476.00p 379
18/10/2019 476.00p 476.00p 468.00p 476.00p 3820
17/10/2019 476.00p 476.00p 476.00p 476.00p 0
16/10/2019 476.00p 476.00p 476.00p 476.00p 0
15/10/2019 476.00p 476.00p 476.00p 476.00p 0
14/10/2019 476.00p 476.00p 476.00p 476.00p 10000
11/10/2019 479.00p 483.30p 472.00p 476.00p 2366
10/10/2019 479.00p 483.30p 476.00p 476.00p 10626
09/10/2019 479.00p 484.00p 472.00p 479.00p 12907
08/10/2019 480.00p 483.34p 476.00p 479.00p 4763
07/10/2019 480.00p 485.00p 472.00p 476.00p 12347
04/10/2019 480.00p 485.60p 480.00p 480.00p 10193
03/10/2019 480.00p 480.00p 472.00p 472.00p 265000
02/10/2019 474.00p 490.00p 474.00p 481.00p 355131

*Close Price adjusted for both dividends and splits