220.00p+5.00 (+2.33%)24 Apr 2024, 16:35
Jz Capital Partners Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 215.00p | 191.00p | 190.00p | 215.00p | 1,005 |
Apr 22, 2024 | 215.00p | 198.00p | 192.00p | 215.00p | 6,825 |
Apr 18, 2024 | 215.00p | 200.00p | 198.00p | 215.00p | 5,935 |
Apr 16, 2024 | 198.00p | 222.00p | 222.00p | 198.00p | 2,000 |
Apr 11, 2024 | 199.00p | 200.00p | 195.00p | 198.00p | 7,642 |
Apr 8, 2024 | 199.00p | 174.00p | 174.00p | 198.00p | 5 |
Apr 3, 2024 | 199.00p | 200.00p | 190.00p | 199.00p | 23,809 |
Apr 2, 2024 | 199.00p | 199.00p | 199.00p | 199.00p | 5,000 |
Mar 28, 2024 | 199.00p | 224.00p | 224.00p | 199.00p | 2 |
Mar 20, 2024 | 199.00p | 193.20p | 193.20p | 199.00p | 241 |
Mar 15, 2024 | 199.00p | 174.00p | 174.00p | 199.00p | 24 |
Mar 14, 2024 | 199.00p | 185.00p | 185.00p | 199.00p | 3,827 |
Mar 13, 2024 | 199.00p | 193.20p | 193.20p | 199.00p | 116 |
Mar 11, 2024 | 199.00p | 224.00p | 224.00p | 199.00p | 8 |
Mar 7, 2024 | 199.00p | 200.00p | 200.00p | 199.00p | 14,450 |
Mar 6, 2024 | 199.00p | 200.00p | 191.50p | 199.00p | 3,828 |
Mar 5, 2024 | 199.00p | 199.00p | 191.00p | 199.00p | 18,000 |
Feb 27, 2024 | 199.00p | 224.00p | 224.00p | 199.00p | 229 |
Feb 22, 2024 | 199.00p | 200.00p | 200.00p | 201.00p | 550 |
Feb 20, 2024 | 200.00p | 191.00p | 191.00p | 201.00p | 1,500 |
Feb 14, 2024 | 199.00p | 200.00p | 188.12p | 201.00p | 4,372 |
Feb 2, 2024 | 199.00p | 212.00p | 178.00p | 201.00p | 5,219 |
Jan 30, 2024 | 199.00p | 190.00p | 188.00p | 199.00p | 17,724 |
Jan 26, 2024 | 199.00p | 224.00p | 178.00p | 199.00p | 140 |
Jan 24, 2024 | 201.00p | 224.00p | 224.00p | 199.00p | 500 |
Jan 22, 2024 | 199.00p | 188.00p | 188.00p | 199.00p | 1,018 |
Jan 10, 2024 | 199.00p | 205.00p | 174.00p | 197.00p | 2,003 |
Jan 8, 2024 | 197.00p | 176.00p | 176.00p | 197.00p | 556 |
Jan 5, 2024 | 199.00p | 174.00p | 174.00p | 197.00p | 10 |
Jan 3, 2024 | 195.00p | 197.00p | 174.00p | 197.00p | 19 |
Jan 2, 2024 | 195.00p | 182.00p | 170.00p | 195.00p | 8,534 |
Dec 22, 2023 | 185.00p | 200.00p | 170.00p | 190.00p | 6,016 |
Dec 21, 2023 | 180.00p | 200.00p | 200.00p | 182.50p | 25 |
Dec 20, 2023 | 180.00p | 193.49p | 193.47p | 180.00p | 5,828 |
Dec 19, 2023 | 169.50p | 195.00p | 165.00p | 180.00p | 1,051 |
Dec 14, 2023 | 165.50p | 186.00p | 165.00p | 168.00p | 44,828 |
Dec 12, 2023 | 163.00p | 185.00p | 140.00p | 162.50p | 16 |
Dec 7, 2023 | 163.00p | 155.00p | 155.00p | 155.00p | 5,021 |
Dec 4, 2023 | 163.00p | 155.00p | 155.00p | 162.50p | 4,000 |
Nov 27, 2023 | 163.00p | 148.55p | 140.00p | 162.50p | 12,437 |
Nov 24, 2023 | 165.00p | 149.00p | 149.00p | 162.50p | 5,392 |
Nov 20, 2023 | 165.00p | 162.00p | 162.00p | 162.00p | 2,753 |
Nov 17, 2023 | 165.00p | 159.00p | 159.00p | 162.50p | 2,762 |
Nov 16, 2023 | 163.00p | 150.00p | 148.55p | 162.50p | 2,331 |
Nov 15, 2023 | 165.00p | 155.00p | 155.00p | 155.00p | 500 |
Nov 13, 2023 | 163.00p | 185.00p | 185.00p | 162.50p | 13 |
Nov 9, 2023 | 165.00p | 140.00p | 140.00p | 162.50p | 75 |
Nov 6, 2023 | 165.00p | 185.00p | 140.00p | 162.50p | 104 |
Nov 3, 2023 | 163.00p | 142.00p | 140.00p | 162.50p | 927 |
Nov 2, 2023 | 163.00p | 185.00p | 185.00p | 162.50p | 1,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.