JZ Capital Partners Ltd

(JZCP)
Sector: Closed End Investments
210.00p
0.00p 0.00
Last updated: 17:05:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 202.00p 210.00p 202.00p 210.00p 0
07/11/2024 199.00p 212.80p 199.00p 210.00p 2,573
06/11/2024 199.00p 199.00p 186.00p 199.00p 5,229
05/11/2024 194.00p 199.00p 194.00p 199.00p 0
04/11/2024 194.00p 199.00p 185.50p 199.00p 2,541
01/11/2024 194.00p 199.00p 194.00p 199.00p 0
31/10/2024 194.00p 199.00p 194.00p 199.00p 0
30/10/2024 194.00p 199.00p 194.00p 199.00p 0
29/10/2024 194.00p 199.00p 194.00p 199.00p 0
28/10/2024 194.00p 199.00p 191.74p 199.00p 3,000
25/10/2024 194.00p 199.00p 191.74p 199.00p 2,825
24/10/2024 194.00p 214.00p 187.33p 199.00p 0
23/10/2024 194.00p 210.57p 190.00p 199.00p 5,177
22/10/2024 194.00p 194.00p 180.70p 190.00p 7,162
21/10/2024 194.00p 194.00p 182.67p 187.00p 0
18/10/2024 194.00p 194.00p 182.67p 187.00p 0
17/10/2024 194.00p 194.00p 182.67p 187.00p 0
16/10/2024 194.00p 194.00p 182.67p 187.00p 0
15/10/2024 194.00p 187.00p 182.67p 187.00p 0
14/10/2024 194.00p 194.00p 182.67p 187.00p 0
11/10/2024 194.00p 194.00p 182.67p 187.00p 0
10/10/2024 194.00p 194.00p 182.67p 187.00p 0
09/10/2024 194.00p 189.00p 184.00p 189.00p 0
08/10/2024 194.00p 194.00p 184.00p 189.00p 0
07/10/2024 194.00p 194.00p 180.60p 189.00p 1,568
04/10/2024 194.00p 194.00p 184.00p 189.00p 0
03/10/2024 194.00p 194.00p 184.00p 189.00p 0
02/10/2024 194.00p 194.00p 184.00p 189.00p 0
01/10/2024 194.00p 194.00p 189.00p 189.00p 240
30/09/2024 196.00p 196.00p 178.94p 189.00p 11,184
27/09/2024 196.00p 196.00p 178.65p 189.00p 14,698
26/09/2024 196.00p 196.00p 187.00p 187.00p 0
25/09/2024 196.00p 188.00p 187.00p 187.00p 0
24/09/2024 201.00p 201.00p 178.00p 188.00p 7,162
23/09/2024 196.00p 196.00p 188.00p 188.00p 0
20/09/2024 201.00p 201.00p 189.00p 189.00p 0
19/09/2024 201.00p 201.00p 188.00p 189.00p 0
18/09/2024 196.00p 196.00p 188.00p 188.00p 0
17/09/2024 201.00p 201.00p 178.20p 188.00p 202
16/09/2024 196.00p 196.00p 188.00p 188.00p 0
13/09/2024 196.00p 196.00p 188.00p 189.00p 0
12/09/2024 196.00p 196.00p 178.32p 194.00p 2,914
11/09/2024 201.00p 201.00p 194.00p 196.00p 0
10/09/2024 196.00p 196.00p 178.36p 196.00p 13
09/09/2024 196.00p 196.00p 196.00p 196.00p 0
06/09/2024 196.00p 196.00p 178.00p 196.00p 15
05/09/2024 201.00p 201.00p 192.00p 196.00p 0
04/09/2024 201.00p 201.00p 192.00p 192.00p 0
03/09/2024 196.00p 196.00p 179.40p 192.00p 253
02/09/2024 196.00p 196.00p 190.00p 196.00p 0
30/08/2024 201.00p 201.00p 190.00p 196.00p 0
29/08/2024 196.00p 196.00p 178.00p 196.00p 15,840
28/08/2024 196.00p 196.00p 190.00p 196.00p 0
27/08/2024 196.00p 196.00p 190.00p 196.00p 0
26/08/2024 201.00p 201.00p 179.80p 196.00p 1,000
23/08/2024 201.00p 201.00p 179.80p 196.00p 1,000
22/08/2024 201.00p 201.00p 179.80p 196.00p 1,000
21/08/2024 196.00p 206.08p 196.00p 196.00p 1,546
20/08/2024 194.00p 196.00p 179.80p 196.00p 211
19/08/2024 196.00p 196.00p 179.80p 196.00p 502
16/08/2024 196.00p 196.00p 190.00p 196.00p 0
15/08/2024 196.00p 196.00p 179.00p 196.00p 1,327
14/08/2024 201.00p 196.00p 190.00p 196.00p 0
13/08/2024 200.00p 207.00p 179.80p 196.00p 1,007
12/08/2024 196.00p 206.80p 178.00p 196.00p 2,945
09/08/2024 196.00p 196.00p 190.00p 196.00p 0
08/08/2024 196.00p 196.00p 190.00p 196.00p 0
07/08/2024 196.00p 206.80p 196.00p 196.00p 1,000
06/08/2024 201.00p 206.80p 180.00p 196.00p 1,484
05/08/2024 207.00p 207.00p 200.00p 201.00p 0
02/08/2024 210.00p 210.00p 188.00p 204.00p 2,247
01/08/2024 215.00p 224.67p 215.00p 216.00p 0
31/07/2024 215.00p 216.00p 198.40p 216.00p 1
30/07/2024 216.00p 229.20p 216.00p 216.00p 38
29/07/2024 215.00p 216.00p 194.00p 216.00p 917
26/07/2024 215.00p 224.67p 215.00p 216.00p 0
25/07/2024 215.00p 224.67p 215.00p 216.00p 0
24/07/2024 215.00p 217.00p 215.00p 216.00p 0
23/07/2024 215.00p 224.67p 215.00p 216.00p 0
22/07/2024 215.00p 224.67p 215.00p 216.00p 0
19/07/2024 216.00p 216.00p 208.00p 216.00p 0
18/07/2024 215.00p 215.00p 208.00p 208.00p 6,000
17/07/2024 215.00p 224.67p 208.00p 208.00p 0
16/07/2024 215.00p 217.00p 213.00p 213.00p 0
15/07/2024 215.00p 217.00p 213.00p 213.00p 0
12/07/2024 215.00p 228.00p 194.00p 213.00p 5,003
11/07/2024 215.00p 230.00p 213.00p 213.00p 19,000
10/07/2024 215.00p 216.00p 211.00p 211.00p 0
09/07/2024 215.00p 216.00p 211.00p 211.00p 0
08/07/2024 216.00p 218.00p 211.00p 211.00p 0
05/07/2024 215.00p 215.00p 210.00p 211.00p 1,576
04/07/2024 215.00p 222.02p 211.00p 211.00p 2,000
03/07/2024 215.00p 215.00p 199.22p 211.00p 1,106
02/07/2024 215.00p 215.00p 199.22p 214.00p 8,382
01/07/2024 215.00p 224.00p 201.00p 211.00p 0
28/06/2024 211.00p 215.00p 196.67p 201.00p 0
27/06/2024 211.00p 211.00p 210.00p 211.00p 0
26/06/2024 206.00p 210.00p 206.00p 210.00p 500
25/06/2024 215.00p 224.00p 206.00p 206.00p 0
24/06/2024 215.00p 224.00p 215.00p 215.00p 0
21/06/2024 215.00p 215.00p 200.00p 215.00p 19,210
20/06/2024 215.00p 216.00p 215.00p 215.00p 0
19/06/2024 215.00p 224.00p 215.00p 215.00p 0
18/06/2024 215.00p 224.00p 215.00p 215.00p 0
17/06/2024 215.00p 224.00p 215.00p 215.00p 0
14/06/2024 215.00p 215.00p 192.00p 215.00p 11,863
13/06/2024 215.00p 216.00p 215.00p 215.00p 0
12/06/2024 215.00p 215.00p 192.00p 215.00p 9,857
11/06/2024 215.00p 215.00p 192.00p 215.00p 11
10/06/2024 215.00p 216.00p 215.00p 215.00p 0
07/06/2024 215.00p 224.00p 215.00p 215.00p 0
06/06/2024 215.00p 216.00p 215.00p 215.00p 0
05/06/2024 215.00p 216.00p 215.00p 215.00p 0
04/06/2024 215.00p 215.00p 192.46p 215.00p 140
03/06/2024 215.00p 224.00p 215.00p 215.00p 0
31/05/2024 215.00p 224.00p 215.00p 215.00p 0
30/05/2024 215.00p 215.00p 192.00p 215.00p 21,568
29/05/2024 215.00p 216.00p 215.00p 215.00p 0
28/05/2024 215.00p 216.00p 215.00p 215.00p 0
27/05/2024 215.00p 215.00p 193.84p 215.00p 400
24/05/2024 215.00p 215.00p 193.84p 215.00p 400
23/05/2024 215.00p 216.00p 215.00p 215.00p 0
22/05/2024 215.00p 215.00p 212.00p 215.00p 2,000
21/05/2024 215.00p 215.00p 202.00p 215.00p 2,500
20/05/2024 215.00p 216.00p 215.00p 215.00p 213
17/05/2024 215.00p 224.00p 215.00p 215.00p 0
16/05/2024 215.00p 216.00p 215.00p 215.00p 787
15/05/2024 215.00p 227.88p 215.00p 215.00p 100
14/05/2024 215.00p 224.00p 215.00p 215.00p 0
13/05/2024 215.00p 215.00p 214.00p 215.00p 6,203
10/05/2024 215.00p 216.00p 215.00p 215.00p 0