JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
| 2022-01-17 | 111.50 | 116.00 | 111.50 | 111.50 | 111.50 | 2,155 |
| 2022-01-14 | 111.50 | 116.09 | 111.50 | 111.50 | 111.50 | 904 |
| 2022-01-13 | 110.50 | 111.50 | 102.00 | 111.50 | 111.50 | 20,347 |
| 2022-01-12 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-01-11 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-01-10 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-01-07 | 117.50 | 117.50 | 107.80 | 117.50 | 117.50 | 1,632 |
| 2022-01-06 | 117.50 | 117.50 | 107.72 | 117.50 | 117.50 | 98 |
| 2022-01-05 | 117.50 | 117.50 | 107.72 | 117.50 | 117.50 | 263 |
| 2022-01-04 | 117.50 | 130.00 | 107.72 | 117.50 | 117.50 | 18,086 |
| 2021-12-31 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2021-12-30 | 117.50 | 117.50 | 107.72 | 117.50 | 117.50 | 300 |
| 2021-12-29 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 5,000 |
| 2021-12-24 | 115.50 | 126.00 | 115.50 | 115.50 | 115.50 | 20,000 |
| 2021-12-23 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-22 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-21 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-20 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-17 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-16 | 115.50 | 126.00 | 115.50 | 115.50 | 115.50 | 20,000 |
| 2021-12-15 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-14 | 115.50 | 115.50 | 104.16 | 115.50 | 115.50 | 766 |
| 2021-12-13 | 115.50 | 120.43 | 115.50 | 115.50 | 115.50 | 1,000 |
| 2021-12-10 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-09 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-08 | 115.50 | 115.50 | 104.16 | 115.50 | 115.50 | 2,495 |
| 2021-12-07 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-06 | 115.50 | 115.50 | 104.16 | 115.50 | 115.50 | 1,454 |
| 2021-12-03 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-12-02 | 115.50 | 120.43 | 104.16 | 115.50 | 115.50 | 4,138 |
| 2021-12-01 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-30 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-29 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-26 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-25 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-24 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-23 | 115.50 | 115.50 | 101.00 | 115.50 | 115.50 | 6,807 |
| 2021-11-22 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-19 | 115.50 | 120.43 | 115.50 | 115.50 | 115.50 | 3,330 |
| 2021-11-18 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-17 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2021-11-16 | 117.50 | 120.00 | 107.75 | 115.50 | 115.50 | 109,579 |
| 2021-11-15 | 117.50 | 117.50 | 113.00 | 117.50 | 117.50 | 26,518 |
| 2021-11-12 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 26,500 |
| 2021-11-11 | 117.50 | 117.50 | 106.10 | 117.50 | 117.50 | 20,000 |
| 2021-11-10 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 566 |
| 2021-11-09 | 118.00 | 122.00 | 118.00 | 118.00 | 118.00 | 8,196 |
| 2021-11-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-11-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-11-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-11-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-11-02 | 118.00 | 118.00 | 110.00 | 118.00 | 118.00 | 575 |
| 2021-11-01 | 118.00 | 118.00 | 106.00 | 118.00 | 118.00 | 2,066 |
| 2021-10-29 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-10-28 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-10-27 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-10-26 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2021-10-25 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
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.