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
20/08/2018 443.00p 444.50p 441.20p 443.00p 1850
17/08/2018 443.00p 443.00p 441.00p 443.00p 600
16/08/2018 441.00p 441.00p 441.00p 441.00p 600
15/08/2018 442.00p 442.00p 440.00p 441.00p 3600
14/08/2018 442.00p 442.00p 440.00p 442.00p 3089
13/08/2018 442.00p 442.90p 440.00p 442.00p 2600
10/08/2018 443.00p 444.50p 440.00p 442.00p 935
09/08/2018 443.00p 446.00p 440.00p 443.00p 2179
08/08/2018 443.00p 443.00p 440.00p 440.00p 24695
07/08/2018 439.00p 443.00p 439.00p 443.00p 600
06/08/2018 439.00p 439.00p 436.00p 439.00p 3599
03/08/2018 438.00p 439.00p 438.00p 439.00p 4556
02/08/2018 437.00p 438.00p 434.00p 438.00p 94300
01/08/2018 438.00p 438.00p 435.00p 437.00p 600
31/07/2018 439.00p 439.00p 432.00p 438.00p 1668
30/07/2018 442.00p 442.00p 432.00p 439.00p 600
27/07/2018 443.00p 443.60p 436.00p 443.00p 1600
26/07/2018 443.00p 443.60p 438.00p 440.00p 7557
25/07/2018 443.00p 443.70p 436.00p 443.00p 836
24/07/2018 443.00p 443.00p 438.00p 443.00p 51200
23/07/2018 443.00p 443.00p 436.00p 440.00p 16203
20/07/2018 443.00p 449.00p 438.00p 440.00p 12700
19/07/2018 443.00p 450.00p 436.00p 443.00p 68100
18/07/2018 443.00p 443.00p 436.00p 438.00p 4200
17/07/2018 443.00p 443.00p 443.00p 443.00p 0
16/07/2018 443.00p 443.00p 436.00p 443.00p 5088
13/07/2018 445.00p 445.00p 443.00p 444.00p 10800
12/07/2018 449.00p 449.00p 438.00p 445.00p 17257
11/07/2018 447.00p 452.00p 445.90p 449.00p 4600
10/07/2018 450.00p 450.00p 420.00p 446.00p 4555
09/07/2018 450.00p 450.00p 450.00p 450.00p 0
06/07/2018 450.00p 450.00p 444.00p 450.00p 55795
05/07/2018 453.00p 455.90p 450.00p 450.00p 1520
04/07/2018 459.00p 459.00p 455.00p 455.00p 0
03/07/2018 462.00p 462.00p 459.00p 459.00p 1110
02/07/2018 466.00p 466.00p 450.00p 462.00p 18328
29/06/2018 472.00p 474.00p 460.00p 471.00p 7025
28/06/2018 475.00p 475.00p 466.00p 472.00p 3000
27/06/2018 483.00p 483.00p 471.00p 475.00p 2437
26/06/2018 484.00p 485.00p 483.00p 483.00p 6111
25/06/2018 487.00p 487.00p 484.00p 484.00p 1400
22/06/2018 487.00p 487.00p 484.00p 486.00p 7424
21/06/2018 486.00p 486.00p 478.00p 486.00p 8020
20/06/2018 472.00p 484.00p 472.00p 483.00p 15900
19/06/2018 472.00p 472.00p 470.00p 472.00p 4761
18/06/2018 472.00p 472.00p 468.00p 472.00p 3180
15/06/2018 477.00p 477.00p 468.00p 472.00p 3604
14/06/2018 477.00p 477.00p 475.00p 477.00p 5000
13/06/2018 477.00p 477.00p 472.00p 477.00p 400
12/06/2018 477.00p 477.00p 472.00p 477.00p 1900
11/06/2018 477.00p 477.00p 472.00p 477.00p 400
08/06/2018 478.00p 478.00p 474.00p 476.00p 1400
07/06/2018 469.00p 478.00p 468.00p 478.00p 8100
06/06/2018 464.00p 469.00p 464.00p 469.00p 5400
05/06/2018 464.00p 464.00p 460.00p 464.00p 719
04/06/2018 464.00p 464.00p 464.00p 464.00p 0
01/06/2018 464.00p 464.00p 460.00p 464.00p 400
31/05/2018 463.00p 464.00p 460.00p 464.00p 3078
30/05/2018 459.00p 463.00p 459.00p 463.00p 1000
29/05/2018 457.00p 460.00p 454.00p 459.00p 6950
25/05/2018 461.00p 461.00p 457.00p 457.00p 14000
24/05/2018 473.00p 473.00p 460.00p 461.00p 6400
23/05/2018 481.00p 481.00p 473.00p 473.00p 1400
22/05/2018 484.00p 484.00p 480.00p 481.00p 1400
21/05/2018 483.00p 485.00p 480.00p 485.00p 400
18/05/2018 482.00p 483.00p 478.00p 483.00p 8050
17/05/2018 485.00p 485.00p 478.00p 482.00p 1739
16/05/2018 487.00p 487.00p 478.00p 485.00p 7633
15/05/2018 487.00p 487.00p 484.00p 487.00p 800
14/05/2018 489.00p 489.00p 487.00p 487.00p 6000
11/05/2018 489.00p 489.00p 485.00p 489.00p 2400
10/05/2018 488.00p 489.00p 485.00p 489.00p 13173
09/05/2018 488.00p 488.00p 485.00p 488.00p 400
08/05/2018 488.00p 488.00p 484.00p 488.00p 1517
04/05/2018 488.00p 488.00p 484.00p 488.00p 680
03/05/2018 488.00p 488.00p 484.00p 488.00p 400
02/05/2018 488.00p 488.00p 484.00p 488.00p 4145
01/05/2018 488.00p 488.00p 484.00p 488.00p 643
30/04/2018 488.00p 492.00p 484.00p 488.00p 10133
27/04/2018 488.00p 488.00p 484.00p 488.00p 3313
26/04/2018 488.00p 488.00p 484.00p 488.00p 2400
25/04/2018 491.00p 491.00p 484.00p 488.00p 5650
24/04/2018 494.00p 494.00p 490.00p 492.00p 4876
23/04/2018 494.00p 494.00p 490.00p 494.00p 2200
20/04/2018 494.00p 494.00p 490.00p 494.00p 4300
19/04/2018 493.00p 497.40p 490.00p 494.00p 12749
18/04/2018 492.00p 492.00p 490.00p 492.00p 600
17/04/2018 489.00p 492.00p 489.00p 492.00p 52900
16/04/2018 489.00p 489.00p 484.00p 489.00p 400
13/04/2018 489.00p 489.00p 484.00p 489.00p 3000
12/04/2018 488.00p 489.00p 484.00p 489.00p 2900
11/04/2018 488.00p 488.00p 486.00p 488.00p 1650
10/04/2018 488.00p 488.00p 486.00p 488.00p 7041
09/04/2018 487.00p 488.00p 485.03p 488.00p 7163
06/04/2018 487.00p 487.00p 484.00p 487.00p 400
05/04/2018 487.00p 487.00p 484.00p 487.00p 400
04/04/2018 484.00p 487.00p 482.00p 487.00p 1271
03/04/2018 475.00p 482.00p 470.00p 482.00p 4846
29/03/2018 477.00p 477.00p 470.00p 475.00p 4150
28/03/2018 473.00p 477.00p 473.00p 477.00p 10790
27/03/2018 473.00p 473.00p 468.00p 473.00p 25800
26/03/2018 473.00p 473.00p 469.00p 473.00p 205
23/03/2018 473.00p 474.90p 468.28p 473.00p 7266
22/03/2018 472.00p 475.80p 468.26p 472.00p 2633
21/03/2018 472.00p 475.80p 468.26p 472.00p 3850
20/03/2018 472.00p 472.00p 468.26p 472.00p 2000
19/03/2018 472.00p 472.00p 468.26p 472.00p 11488
16/03/2018 471.00p 472.00p 468.26p 472.00p 400
15/03/2018 469.00p 471.00p 468.20p 471.00p 1052
14/03/2018 468.00p 469.80p 468.00p 469.00p 12101
13/03/2018 468.00p 470.00p 466.00p 468.00p 16615
12/03/2018 448.00p 468.00p 444.30p 468.00p 21724
09/03/2018 448.00p 448.00p 444.00p 448.00p 900
08/03/2018 447.00p 449.20p 442.30p 448.00p 8750
07/03/2018 447.00p 447.00p 447.00p 447.00p 0
06/03/2018 447.00p 447.00p 447.00p 447.00p 0
05/03/2018 451.00p 451.00p 446.00p 447.00p 2650
02/03/2018 451.00p 451.00p 451.00p 451.00p 0
01/03/2018 451.00p 451.00p 446.00p 451.00p 5800
28/02/2018 453.00p 453.00p 448.00p 451.00p 1000
27/02/2018 453.00p 453.00p 448.00p 453.00p 800
26/02/2018 453.00p 453.00p 450.00p 450.00p 10943
23/02/2018 453.00p 453.00p 450.00p 453.00p 1000
22/02/2018 453.00p 453.00p 452.30p 453.00p 610
21/02/2018 452.00p 453.00p 452.00p 453.00p 1750
20/02/2018 451.00p 451.80p 450.00p 450.00p 16403
19/02/2018 449.00p 450.14p 446.00p 446.00p 5440
16/02/2018 445.00p 448.00p 444.00p 448.00p 1500
15/02/2018 444.00p 445.00p 444.00p 445.00p 0
14/02/2018 443.00p 444.00p 438.00p 444.00p 7360
13/02/2018 443.00p 443.00p 442.90p 443.00p 2000
12/02/2018 445.00p 445.00p 440.00p 443.00p 5180
09/02/2018 447.00p 447.00p 442.00p 445.00p 1000
08/02/2018 447.00p 447.00p 447.00p 447.00p 0
07/02/2018 447.00p 447.00p 445.50p 447.00p 5000
06/02/2018 451.00p 451.00p 442.00p 447.00p 1133
05/02/2018 458.00p 458.00p 451.00p 451.00p 1500
02/02/2018 458.00p 458.00p 457.32p 458.00p 1000
01/02/2018 459.00p 459.00p 458.00p 459.00p 18263
31/01/2018 463.00p 463.00p 450.00p 459.00p 11072
30/01/2018 464.00p 464.00p 463.00p 463.00p 0
29/01/2018 471.00p 471.00p 462.00p 464.00p 3471
26/01/2018 471.00p 471.00p 471.00p 471.00p 0
25/01/2018 471.00p 471.00p 466.00p 471.00p 716
24/01/2018 471.00p 471.00p 470.00p 471.00p 1
23/01/2018 471.00p 471.00p 466.00p 471.00p 1788
22/01/2018 471.00p 471.00p 469.30p 471.00p 200
19/01/2018 474.00p 474.00p 466.00p 471.00p 2651
18/01/2018 476.00p 476.00p 472.00p 474.00p 3854
17/01/2018 477.00p 477.00p 474.00p 476.00p 13303
16/01/2018 477.00p 477.00p 477.00p 477.00p 0
15/01/2018 477.00p 480.00p 476.00p 477.00p 20333
12/01/2018 480.00p 484.00p 476.00p 478.00p 12000
11/01/2018 480.00p 480.00p 476.00p 480.00p 6648
10/01/2018 480.00p 480.00p 476.00p 480.00p 400
09/01/2018 480.00p 480.00p 476.00p 480.00p 5500
08/01/2018 480.00p 480.00p 476.00p 480.00p 1200
05/01/2018 484.00p 484.00p 478.00p 480.00p 4400
04/01/2018 485.00p 485.00p 478.00p 484.00p 11175
03/01/2018 485.00p 485.00p 480.50p 485.00p 360
02/01/2018 484.00p 485.00p 483.70p 485.00p 4200
29/12/2017 485.00p 485.00p 485.00p 485.00p 0
28/12/2017 485.00p 485.00p 481.00p 485.00p 1778
27/12/2017 486.00p 486.00p 482.00p 486.00p 7689
22/12/2017 491.00p 491.00p 486.00p 487.50p 1206
21/12/2017 494.00p 494.00p 486.00p 491.00p 4000
20/12/2017 494.00p 494.00p 489.00p 494.00p 1000
19/12/2017 494.00p 494.00p 492.00p 494.00p 909
18/12/2017 497.00p 497.00p 490.00p 494.00p 3300
15/12/2017 499.00p 499.00p 495.00p 497.00p 643
14/12/2017 503.50p 503.50p 499.00p 499.00p 5000
13/12/2017 503.50p 503.50p 500.00p 503.50p 800
12/12/2017 503.50p 503.50p 503.50p 503.50p 0
11/12/2017 503.50p 503.50p 503.50p 503.50p 0
08/12/2017 504.50p 504.50p 500.00p 503.50p 11236
07/12/2017 504.50p 504.50p 500.00p 504.50p 544
06/12/2017 507.50p 507.50p 504.75p 504.75p 0
05/12/2017 507.50p 507.50p 507.50p 507.50p 0
04/12/2017 508.00p 508.00p 503.50p 507.50p 1578
01/12/2017 508.50p 508.50p 505.00p 508.00p 3000
30/11/2017 508.50p 508.50p 508.50p 508.50p 0
29/11/2017 509.00p 509.00p 504.00p 508.50p 1200
28/11/2017 509.00p 509.00p 509.00p 509.00p 0
27/11/2017 509.00p 509.00p 509.00p 509.00p 0
24/11/2017 509.50p 509.50p 505.00p 509.00p 3137
23/11/2017 509.50p 509.50p 505.00p 509.50p 894
22/11/2017 509.50p 509.50p 509.50p 509.50p 0
21/11/2017 509.50p 509.50p 509.50p 509.50p 4880
20/11/2017 509.50p 509.50p 505.00p 509.50p 1196
17/11/2017 510.50p 509.50p 509.50p 509.50p 0
16/11/2017 509.50p 509.50p 505.00p 509.50p 986
15/11/2017 510.50p 510.50p 505.00p 509.50p 4180
14/11/2017 510.50p 510.50p 510.50p 510.50p 0
13/11/2017 510.50p 510.50p 510.50p 510.50p 0
10/11/2017 510.50p 510.50p 505.00p 510.50p 1000
09/11/2017 511.00p 511.00p 506.00p 511.00p 4240
08/11/2017 508.50p 510.00p 507.00p 509.50p 15700
07/11/2017 508.50p 508.50p 506.00p 506.00p 3268
06/11/2017 508.50p 508.50p 505.00p 508.50p 2772
03/11/2017 506.50p 506.50p 506.50p 506.50p 0

*Close Price adjusted for both dividends and splits