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
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
01/10/2019 469.00p 470.00p 466.00p 470.00p 136000
30/09/2019 470.00p 470.00p 466.00p 468.00p 20661
27/09/2019 470.00p 470.00p 469.92p 470.00p 28564
26/09/2019 470.00p 470.00p 466.00p 470.00p 9000
25/09/2019 470.00p 470.00p 469.92p 470.00p 424
24/09/2019 470.00p 470.00p 470.00p 470.00p 0
23/09/2019 470.00p 470.00p 469.00p 470.00p 2413
20/09/2019 470.00p 470.00p 470.00p 470.00p 0
19/09/2019 470.00p 474.00p 470.00p 470.00p 780
18/09/2019 470.00p 470.00p 469.92p 470.00p 1586
17/09/2019 470.00p 470.00p 470.00p 470.00p 0
16/09/2019 470.00p 470.00p 466.00p 470.00p 2652
13/09/2019 473.00p 473.00p 465.00p 470.00p 9586
12/09/2019 471.00p 480.00p 471.00p 473.00p 429
11/09/2019 471.00p 471.00p 471.00p 471.00p 0
10/09/2019 471.00p 471.00p 471.00p 471.00p 0
09/09/2019 473.00p 473.00p 468.00p 471.00p 1
06/09/2019 473.00p 473.00p 473.00p 473.00p 0
05/09/2019 475.00p 475.00p 466.00p 473.00p 2000
04/09/2019 477.00p 478.52p 470.00p 475.00p 1506
03/09/2019 479.00p 479.00p 470.00p 477.00p 1338
02/09/2019 481.00p 481.00p 476.00p 479.00p 1006
30/08/2019 482.00p 482.88p 478.00p 481.00p 705
29/08/2019 483.00p 483.00p 482.00p 482.00p 4
28/08/2019 483.00p 483.00p 483.00p 483.00p 0
27/08/2019 483.00p 484.69p 483.00p 483.00p 1031
23/08/2019 483.00p 484.70p 483.00p 483.00p 1031
22/08/2019 483.00p 483.00p 483.00p 483.00p 0
21/08/2019 483.00p 483.00p 483.00p 483.00p 0
20/08/2019 483.00p 483.00p 483.00p 483.00p 0
19/08/2019 483.00p 484.80p 483.00p 483.00p 20500
16/08/2019 483.00p 483.00p 482.00p 483.00p 0
15/08/2019 483.00p 484.80p 483.00p 483.00p 163
14/08/2019 483.00p 484.80p 483.00p 483.00p 2000
13/08/2019 483.00p 483.00p 479.31p 483.00p 26263
12/08/2019 483.00p 483.00p 483.00p 483.00p 0
09/08/2019 483.00p 483.00p 479.31p 483.00p 25200
08/08/2019 483.00p 483.00p 483.00p 483.00p 0
07/08/2019 483.00p 484.90p 483.00p 483.00p 550
06/08/2019 483.00p 483.00p 483.00p 483.00p 0
05/08/2019 483.00p 483.00p 478.00p 483.00p 600
02/08/2019 483.00p 483.00p 478.00p 483.00p 600
01/08/2019 483.00p 483.00p 478.00p 483.00p 600
31/07/2019 482.00p 490.00p 482.00p 483.00p 750
30/07/2019 482.00p 482.00p 476.00p 482.00p 1200
29/07/2019 479.00p 483.68p 479.00p 480.00p 22552
26/07/2019 481.00p 486.00p 474.00p 480.00p 2100
25/07/2019 481.00p 481.00p 474.00p 481.00p 600
24/07/2019 481.00p 481.00p 474.00p 481.00p 750
23/07/2019 481.00p 481.00p 474.00p 481.00p 600
22/07/2019 481.00p 481.00p 474.00p 481.00p 600
19/07/2019 483.00p 483.00p 475.00p 481.00p 2253
18/07/2019 487.00p 487.00p 480.00p 483.00p 500
17/07/2019 488.00p 488.00p 480.00p 487.00p 1100
16/07/2019 488.00p 488.00p 482.00p 488.00p 900
15/07/2019 488.00p 488.00p 482.00p 488.00p 600
12/07/2019 488.00p 488.00p 482.00p 488.00p 600
11/07/2019 488.00p 488.00p 482.00p 488.00p 950
10/07/2019 488.00p 488.00p 482.00p 488.00p 600
09/07/2019 490.00p 490.00p 482.00p 488.00p 600
08/07/2019 490.00p 490.00p 482.00p 490.00p 600
05/07/2019 490.00p 490.00p 482.00p 490.00p 600
04/07/2019 490.00p 490.00p 490.00p 490.00p 0
03/07/2019 490.00p 490.00p 482.00p 490.00p 600
02/07/2019 487.00p 490.00p 482.00p 490.00p 600
01/07/2019 486.00p 486.00p 482.00p 486.00p 600
28/06/2019 483.00p 486.00p 482.00p 486.00p 2500
27/06/2019 477.00p 477.00p 474.00p 477.00p 1860
26/06/2019 477.00p 477.00p 474.00p 477.00p 1950
25/06/2019 477.00p 477.00p 474.00p 477.00p 600
24/06/2019 477.00p 477.00p 474.00p 477.00p 600
21/06/2019 477.00p 477.00p 474.00p 477.00p 600
20/06/2019 477.00p 477.00p 477.00p 477.00p 0
19/06/2019 477.00p 477.00p 474.00p 477.00p 600
18/06/2019 477.00p 477.00p 474.00p 477.00p 4006
17/06/2019 479.00p 479.00p 474.00p 477.00p 500
14/06/2019 479.00p 479.00p 474.00p 479.00p 2112
13/06/2019 479.00p 479.00p 474.00p 479.00p 1100
12/06/2019 479.00p 479.40p 474.00p 479.00p 850
11/06/2019 479.00p 479.00p 474.50p 479.00p 600
10/06/2019 479.00p 479.50p 474.00p 479.00p 1647
07/06/2019 478.00p 478.00p 474.00p 477.00p 400
06/06/2019 479.00p 479.00p 474.00p 478.00p 600
05/06/2019 479.00p 479.00p 475.00p 479.00p 600
04/06/2019 479.00p 479.00p 474.00p 479.00p 600
03/06/2019 479.00p 479.00p 474.00p 479.00p 600
31/05/2019 479.00p 479.00p 474.00p 479.00p 600
30/05/2019 479.00p 479.00p 474.00p 479.00p 25600
29/05/2019 479.00p 479.00p 474.00p 479.00p 600
28/05/2019 479.00p 479.00p 474.00p 479.00p 3200
24/05/2019 479.00p 480.00p 474.00p 479.00p 2600
23/05/2019 479.00p 479.00p 474.00p 479.00p 600
22/05/2019 482.00p 482.00p 476.00p 480.00p 133693
21/05/2019 484.00p 484.00p 476.00p 482.00p 3100
20/05/2019 484.00p 487.50p 480.00p 484.00p 2000
17/05/2019 484.00p 485.00p 480.00p 485.00p 600
16/05/2019 484.00p 485.00p 480.00p 485.00p 15225
15/05/2019 484.00p 485.00p 480.00p 485.00p 600
14/05/2019 484.00p 485.00p 480.00p 485.00p 600
13/05/2019 484.00p 485.00p 480.00p 485.00p 2325
10/05/2019 484.00p 485.00p 480.00p 485.00p 1720
09/05/2019 477.00p 486.00p 477.00p 485.00p 3781
08/05/2019 471.00p 477.00p 470.00p 477.00p 1600
07/05/2019 472.00p 476.00p 466.00p 471.00p 2200
03/05/2019 472.00p 472.00p 468.00p 472.00p 600
02/05/2019 472.00p 472.00p 468.00p 472.00p 1580
01/05/2019 472.00p 472.00p 470.00p 472.00p 1100
30/04/2019 472.00p 473.60p 470.00p 472.00p 2000
29/04/2019 474.00p 474.00p 470.00p 470.00p 2800
26/04/2019 474.00p 478.00p 470.00p 478.00p 2819
25/04/2019 475.00p 478.00p 470.00p 474.00p 15533
24/04/2019 475.00p 475.00p 470.00p 475.00p 11100
23/04/2019 475.00p 475.00p 471.00p 475.00p 2899
18/04/2019 475.00p 475.00p 470.00p 475.00p 600
17/04/2019 475.00p 480.00p 470.00p 475.00p 2134
16/04/2019 471.00p 480.00p 471.00p 475.00p 3906
15/04/2019 469.00p 472.00p 469.00p 471.00p 1000
12/04/2019 456.00p 470.00p 456.00p 469.00p 13550
11/04/2019 443.00p 456.00p 443.00p 456.00p 13053
10/04/2019 437.00p 446.00p 437.00p 443.00p 1480
09/04/2019 436.00p 437.00p 432.00p 437.00p 600
08/04/2019 434.00p 435.00p 429.00p 435.00p 600
05/04/2019 434.00p 434.00p 428.00p 434.00p 600
04/04/2019 432.00p 432.00p 428.00p 432.00p 5159

*Close Price adjusted for both dividends and splits