JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 173.00 | 188.00 | 165.00 | 170.00 | 170.00 | 66,700 |
| 2022-10-05 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
| 2022-10-04 | 173.00 | 173.00 | 158.10 | 173.00 | 173.00 | 3,163 |
| 2022-10-03 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-30 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-29 | 174.00 | 190.00 | 172.00 | 172.00 | 172.00 | 1,000 |
| 2022-09-28 | 175.00 | 190.00 | 175.00 | 190.00 | 190.00 | 32,080 |
| 2022-09-27 | 171.00 | 188.16 | 158.00 | 172.00 | 172.00 | 21,346 |
| 2022-09-26 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-23 | 171.00 | 172.00 | 166.67 | 172.00 | 172.00 | 10,000 |
| 2022-09-22 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-21 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-20 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-16 | 171.00 | 190.00 | 165.88 | 172.00 | 172.00 | 6,197 |
| 2022-09-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-14 | 171.00 | 172.00 | 159.00 | 172.00 | 172.00 | 20,086 |
| 2022-09-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-12 | 171.00 | 172.00 | 163.72 | 172.00 | 172.00 | 2,871 |
| 2022-09-09 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-09-08 | 172.00 | 185.00 | 172.00 | 172.00 | 172.00 | 12,500 |
| 2022-09-07 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-09-06 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-09-05 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-09-02 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-09-01 | 171.00 | 171.00 | 153.00 | 171.00 | 171.00 | 6,294 |
| 2022-08-31 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2022-08-30 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-08-26 | 166.00 | 185.00 | 154.00 | 166.00 | 166.00 | 8,184 |
| 2022-08-25 | 166.00 | 166.00 | 152.00 | 166.00 | 166.00 | 11 |
| 2022-08-24 | 166.00 | 180.00 | 166.00 | 166.00 | 166.00 | 49 |
| 2022-08-23 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-22 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-18 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-15 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-12 | 166.00 | 178.00 | 166.00 | 166.00 | 166.00 | 9,409 |
| 2022-08-11 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2022-08-10 | 166.00 | 170.46 | 165.00 | 165.00 | 165.00 | 10,500 |
| 2022-08-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-08 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-05 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-04 | 167.00 | 171.04 | 166.00 | 166.00 | 166.00 | 2,000 |
| 2022-08-03 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-08-01 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2022-07-29 | 167.00 | 167.00 | 154.52 | 167.00 | 167.00 | 1,500 |
| 2022-07-28 | 167.00 | 172.46 | 167.00 | 167.00 | 167.00 | 100 |
| 2022-07-27 | 167.00 | 167.00 | 154.52 | 167.00 | 167.00 | 1,000 |
| 2022-07-26 | 168.20 | 168.20 | 167.00 | 167.00 | 167.00 | 176,953 |
| 2022-07-25 | 175.02 | 176.00 | 175.02 | 176.00 | 176.00 | 5,714 |
| 2022-07-22 | 178.00 | 179.00 | 175.64 | 176.00 | 176.00 | 11,998 |
| 2022-07-21 | 180.00 | 180.00 | 177.28 | 178.00 | 178.00 | 32,718 |
| 2022-07-20 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-07-19 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-07-18 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-07-15 | 188.00 | 188.00 | 174.00 | 188.00 | 188.00 | 400 |
| 2022-07-14 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 0 |
| 2022-07-13 | 192.00 | 192.00 | 174.00 | 192.00 | 192.00 | 150 |
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.