JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 199.00 | 224.00 | 199.00 | 199.00 | 199.00 | 8 |
| 2024-03-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-07 | 199.00 | 200.00 | 199.00 | 199.00 | 199.00 | 14,450 |
| 2024-03-06 | 199.00 | 200.00 | 191.50 | 199.00 | 199.00 | 3,828 |
| 2024-03-05 | 199.00 | 199.00 | 191.00 | 199.00 | 199.00 | 18,000 |
| 2024-03-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-03-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-02-27 | 199.00 | 224.00 | 199.00 | 199.00 | 199.00 | 229 |
| 2024-02-26 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-02-23 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-02-22 | 200.00 | 201.00 | 200.00 | 201.00 | 201.00 | 550 |
| 2024-02-21 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-20 | 200.00 | 201.00 | 191.00 | 201.00 | 201.00 | 1,500 |
| 2024-02-19 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-16 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-15 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-14 | 199.00 | 201.00 | 188.12 | 201.00 | 201.00 | 4,372 |
| 2024-02-13 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-12 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-09 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-08 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-07 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-06 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-05 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-02-02 | 199.00 | 212.00 | 178.00 | 201.00 | 201.00 | 2,963,363 |
| 2024-02-01 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0 |
| 2024-01-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-30 | 199.00 | 199.00 | 188.00 | 199.00 | 199.00 | 17,724 |
| 2024-01-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-26 | 199.00 | 224.00 | 178.00 | 199.00 | 199.00 | 200,140 |
| 2024-01-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-24 | 201.00 | 224.00 | 199.00 | 199.00 | 199.00 | 57,570 |
| 2024-01-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-22 | 199.00 | 199.00 | 188.00 | 199.00 | 199.00 | 1,018 |
| 2024-01-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0 |
| 2024-01-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2024-01-10 | 199.00 | 205.00 | 174.00 | 197.00 | 197.00 | 2,003 |
| 2024-01-09 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-01-08 | 197.00 | 197.00 | 176.00 | 197.00 | 197.00 | 556 |
| 2024-01-05 | 197.00 | 197.00 | 174.00 | 197.00 | 197.00 | 10 |
| 2024-01-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2024-01-03 | 195.00 | 197.00 | 174.00 | 197.00 | 197.00 | 19 |
| 2024-01-02 | 195.00 | 195.00 | 170.00 | 195.00 | 195.00 | 8,534 |
| 2023-12-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2023-12-22 | 185.00 | 200.00 | 170.00 | 190.00 | 190.00 | 49,794 |
| 2023-12-21 | 182.50 | 200.00 | 182.50 | 182.50 | 182.50 | 25 |
| 2023-12-20 | 180.00 | 193.49 | 180.00 | 180.00 | 180.00 | 5,828 |
| 2023-12-19 | 169.50 | 195.00 | 165.00 | 180.00 | 180.00 | 13,301 |
| 2023-12-18 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2023-12-15 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0 |
| 2023-12-14 | 165.50 | 186.00 | 165.00 | 168.00 | 168.00 | 44,828 |
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.