JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-06 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-05 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-06-04 | 215.00 | 215.00 | 192.46 | 215.00 | 215.00 | 140 |
| 2024-06-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-31 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-30 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 21,568 |
| 2024-05-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-24 | 215.00 | 215.00 | 193.84 | 215.00 | 215.00 | 400 |
| 2024-05-23 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-22 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 2,000 |
| 2024-05-21 | 215.00 | 215.00 | 202.00 | 215.00 | 215.00 | 2,500 |
| 2024-05-20 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | 213 |
| 2024-05-17 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-16 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | 787 |
| 2024-05-15 | 215.00 | 227.88 | 215.00 | 215.00 | 215.00 | 100 |
| 2024-05-14 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-13 | 215.00 | 215.00 | 214.00 | 215.00 | 215.00 | 6,203 |
| 2024-05-10 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-09 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 39 |
| 2024-05-08 | 215.00 | 215.00 | 193.84 | 215.00 | 215.00 | 13,000 |
| 2024-05-07 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 1,250 |
| 2024-05-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-05-01 | 215.00 | 236.00 | 215.00 | 215.00 | 215.00 | 10,000 |
| 2024-04-30 | 215.00 | 240.00 | 213.00 | 213.00 | 213.00 | 3 |
| 2024-04-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-04-26 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 2,000 |
| 2024-04-25 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-04-24 | 215.00 | 220.00 | 190.00 | 220.00 | 220.00 | 18,307 |
| 2024-04-23 | 215.00 | 215.00 | 190.00 | 215.00 | 215.00 | 1,006 |
| 2024-04-22 | 215.00 | 215.00 | 192.00 | 215.00 | 215.00 | 6,825 |
| 2024-04-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2024-04-18 | 215.00 | 215.00 | 198.00 | 215.00 | 215.00 | 5,935 |
| 2024-04-17 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-04-16 | 198.00 | 222.00 | 198.00 | 198.00 | 198.00 | 2,000 |
| 2024-04-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-04-12 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-04-11 | 199.00 | 200.00 | 195.00 | 198.00 | 198.00 | 7,642 |
| 2024-04-10 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-04-09 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 0 |
| 2024-04-08 | 198.00 | 198.00 | 174.00 | 198.00 | 198.00 | 5 |
| 2024-04-05 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-04-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-04-03 | 199.00 | 200.00 | 190.00 | 199.00 | 199.00 | 23,809 |
| 2024-04-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,000 |
| 2024-03-28 | 199.00 | 224.00 | 199.00 | 199.00 | 199.00 | 2 |
| 2024-03-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-20 | 199.00 | 199.00 | 193.20 | 199.00 | 199.00 | 241 |
| 2024-03-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-15 | 199.00 | 199.00 | 174.00 | 199.00 | 199.00 | 24 |
| 2024-03-14 | 199.00 | 199.00 | 185.00 | 199.00 | 199.00 | 3,827 |
| 2024-03-13 | 199.00 | 199.00 | 193.20 | 199.00 | 199.00 | 116 |
| 2024-03-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.