Shares Magazine
204.00p+0.00 (+0.00%)01 May 2025, 08:49
Jz Capital Partners Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 206.00p | 216.00p | 216.00p | 204.00p | 0 |
| Apr 30, 2025 | 206.00p | 192.00p | 192.00p | 204.00p | 54 |
| Apr 15, 2025 | 206.00p | 207.84p | 192.00p | 204.00p | 927 |
| Apr 14, 2025 | 206.00p | 192.00p | 192.00p | 204.00p | 3 |
| Apr 11, 2025 | 206.00p | 192.48p | 192.48p | 204.00p | 1,960 |
| Apr 10, 2025 | 206.00p | 212.00p | 192.00p | 204.00p | 15,886 |
| Apr 9, 2025 | 206.00p | 210.00p | 192.50p | 195.00p | 32,381 |
| Apr 8, 2025 | 206.00p | 193.00p | 193.00p | 206.00p | 69 |
| Apr 7, 2025 | 206.00p | 213.00p | 192.00p | 206.00p | 6,453 |
| Apr 4, 2025 | 206.00p | 195.00p | 192.00p | 206.00p | 3,538 |
| Apr 3, 2025 | 206.00p | 220.00p | 213.90p | 206.00p | 66 |
| Apr 2, 2025 | 206.00p | 205.00p | 205.00p | 206.00p | 3,569 |
| Apr 1, 2025 | 206.00p | 194.80p | 194.80p | 206.00p | 403 |
| Mar 31, 2025 | 206.00p | 193.40p | 193.40p | 206.00p | 2 |
| Mar 28, 2025 | 206.00p | 214.00p | 194.80p | 206.00p | 3,611 |
| Mar 26, 2025 | 206.00p | 194.80p | 194.80p | 206.00p | 2 |
| Mar 25, 2025 | 206.00p | 200.00p | 192.00p | 206.00p | 6 |
| Mar 21, 2025 | 206.00p | 194.80p | 194.80p | 206.00p | 894 |
| Mar 20, 2025 | 206.00p | 199.84p | 199.84p | 206.00p | 2,505 |
| Mar 19, 2025 | 206.00p | 214.40p | 199.84p | 206.00p | 2,138 |
| Mar 18, 2025 | 206.00p | 220.00p | 192.00p | 206.00p | 5,582 |
| Mar 17, 2025 | 206.00p | 200.40p | 192.00p | 206.00p | 10,016 |
| Mar 13, 2025 | 207.00p | 210.00p | 210.00p | 206.00p | 227 |
| Mar 12, 2025 | 207.00p | 220.00p | 220.00p | 206.00p | 1,000 |
| Mar 11, 2025 | 207.00p | 216.00p | 216.00p | 206.00p | 1 |
| Mar 7, 2025 | 209.00p | 217.40p | 217.40p | 207.00p | 3,100 |
| Mar 6, 2025 | 209.00p | 217.40p | 217.40p | 207.00p | 100 |
| Mar 4, 2025 | 209.00p | 218.00p | 218.00p | 218.00p | 168 |
| Mar 3, 2025 | 209.00p | 218.00p | 195.00p | 207.00p | 31,198 |
| Feb 28, 2025 | 209.00p | 220.00p | 200.00p | 220.00p | 13,500 |
| Feb 27, 2025 | 213.00p | 220.00p | 220.00p | 207.00p | 1,000 |
| Feb 26, 2025 | 207.00p | 220.00p | 218.00p | 210.00p | 4,606 |
| Feb 25, 2025 | 207.00p | 217.92p | 198.21p | 207.00p | 6,249 |
| Feb 24, 2025 | 207.00p | 220.00p | 198.16p | 207.00p | 4,553 |
| Feb 21, 2025 | 207.00p | 220.00p | 220.00p | 207.00p | 2,840 |
| Feb 20, 2025 | 207.00p | 220.00p | 218.00p | 218.00p | 6,914 |
| Feb 19, 2025 | 207.00p | 218.00p | 214.00p | 218.00p | 9,400 |
| Feb 18, 2025 | 207.00p | 220.00p | 212.00p | 207.00p | 4,532 |
| Feb 17, 2025 | 207.00p | 212.00p | 212.00p | 207.00p | 553 |
| Feb 13, 2025 | 207.00p | 217.92p | 210.00p | 210.00p | 2,953 |
| Feb 12, 2025 | 211.00p | 202.00p | 202.00p | 207.00p | 840 |
| Feb 11, 2025 | 211.00p | 206.00p | 206.00p | 209.00p | 5,000 |
| Feb 10, 2025 | 207.00p | 216.00p | 207.00p | 209.00p | 3,685 |
| Feb 6, 2025 | 207.00p | 208.00p | 208.00p | 212.00p | 1,311 |
| Feb 5, 2025 | 203.00p | 212.40p | 206.00p | 210.00p | 10,199 |
| Feb 4, 2025 | 203.00p | 206.00p | 206.00p | 210.00p | 5,200 |
| Feb 3, 2025 | 203.00p | 206.00p | 206.00p | 206.00p | 12,000 |
| Jan 31, 2025 | 203.00p | 206.00p | 206.00p | 206.00p | 17,500 |
| Jan 30, 2025 | 209.00p | 206.00p | 206.00p | 206.00p | 6,000 |
| Jan 29, 2025 | 209.00p | 216.86p | 206.00p | 206.00p | 2,476 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.