Jz Capital Partners Limited Historical Data - JZCP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Jz Capital Partners Limited (JZCP)
Jz Capital Partners Limited (JZCP) Historical

Jz Capital Partners Limited (JZCP)

220.00

5.00

(2.33%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	2.32558139535	215	219	206	4588	215	DE
4	21	10.5527638191	199	219	192	5803	203.03257186	DE
12	21	10.5527638191	199	219	187	4754	201.23617658	DE
26	55	33.3333333333	165	219	147.5	5534	181.64663062	DE
52	57.5	35.3846153846	162.5	219	145	5020	170.97671591	DE
156	92.5	72.5490196078	127.5	219	89.5	18037	148.88316665	DE
260	-255	-53.6842105263	475	490	70	16496	196.82013481	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	215	0	0.00	215	219	215	1005
1713803400	215	0	0.00	215	215	215	6825
1713544200	215	0	0.00	215	215	215	0
1713457800	215	17	8.59	215	215	206	5935
1713371400	198	0	0.00	198	198	198	0
1713285000	198	0	0.00	198	210	198	2000
1713198600	198	0	0.00	198	198	198	0
1712939400	198	0	0.00	199	211	198	0
1712853000	198	0	0.00	199	199.5	198	7642
1712766600	198	0	0.00	199	199.5	198	0
1712680200	198	0	0.00	199	199	198	0
1712593800	198	1	0.51	199	199	197	5
1712334600	197	-2	-1.01	197	197	197	0
1712248200	199	0	0.00	199	199	199	0
1712161800	199	0	0.00	199	199	199	23809
1712075400	199	0	0.00	199	205	192	5000
1711647000	199	0	0.00	199	212	199	2
1711560600	199	0	0.00	199	212	199	0
1711474200	199	0	0.00	199	211.5	199	0
1711387800	199	0	0.00	199	211.5	199	0
1711128600	199	0	0.00	199	211.5	199	0
1711042200	199	0	0.00	199	199	199	0
1710955800	199	0	0.00	199	199	199	241
1710869400	199	0	0.00	199	211.5	199	0
1710783000	199	0	0.00	199	211.5	199	0
1710523800	199	0	0.00	199	211.5	199	24
1710437400	199	0	0.00	199	204.5	199	3827
1710351000	199	0	0.00	199	204.5	199	116
1710264600	199	0	0.00	199	204.5	199	0
1710178200	199	0	0.00	199	199	199	8
1709919000	199	0	0.00	199	199	199	0
1709832600	199	0	0.00	199	212	199	14450
1709746200	199	0	0.00	199	199	187	3828
1709659800	199	0	0.00	199	199	187	18000
1709573400	199	0	0.00	199	199	187	0
1709314200	199	0	0.00	199	199	187	0
1709227800	199	0	0.00	199	199	187	0
1709141400	199	0	0.00	199	199	187	0
1709055000	199	-1	-0.50	199	199	187	229
1708968600	200	0	0.00	200	200	200	0
1708709400	200	-1	-0.50	201	201	189	0
1708623000	201	0	0.00	199	201	189	550
1708536600	201	0	0.00	200	201	189	0
1708450200	201	0	0.00	200	201	189	1500
1708363800	201	0	0.00	200	201	189	0
1708104600	201	0	0.00	199	201	189	0
1708018200	201	0	0.00	200	201	189	0
1707931800	201	0	0.00	199	201	189	4372
1707845400	201	0	0.00	199	204.5	199	0
1707759000	201	0	0.00	199	201	199	0
1707499800	201	0	0.00	199	201	199	0
1707413400	201	0	0.00	199	201	199	0
1707327000	201	0	0.00	199	201	199	0
1707240600	201	0	0.00	199	201	199	0
1707154200	201	0	0.00	199	201	199	0
1706895000	201	0	0.00	199	201	199	5219
1706808600	201	2	1.01	199	201	199	0
1706722200	199	0	0.00	199	201	199	0
1706635800	199	0	0.00	199	201	199	17724
1706549400	199	0	0.00	199	201	199	0
1706290200	199	0	0.00	199	201	199	140
1706203800	199	0	0.00	199	201	199	0
1706117400	199	0	0.00	201	201	199	500

Jz Capital Partners

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions