Jz Capital Partners Limited (JZCP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.990099009901 | 202 | 212 | 195 | 3402 | 200 | DE |
| 4 | 0 | 0 | 204 | 214 | 195 | 2485 | 202.11137941 | DE |
| 12 | 10 | 5.15463917526 | 194 | 214 | 181.5 | 1538 | 200.80219136 | DE |
| 26 | -11 | -5.11627906977 | 215 | 225 | 181.5 | 1588 | 200.32306364 | DE |
| 52 | 9 | 4.61538461538 | 195 | 228 | 181.5 | 1813 | 204.29243108 | DE |
| 156 | 88.5 | 76.6233766234 | 115.5 | 228 | 89.5 | 7901 | 156.54511387 | DE |
| 260 | -101 | -33.1147540984 | 305 | 315 | 70 | 7837 | 138.92046863 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 204 | 0 | 0.00 | 198 | 207.5 | 198 | 0 |
| 1734975000 | 204 | 0 | 0.00 | 199 | 207.5 | 199 | 0 |
| 1734715800 | 204 | 4 | 2.00 | 195 | 205 | 195 | 0 |
| 1734629400 | 200 | 0 | 0.00 | 202 | 208.5 | 197 | 12931 |
| 1734543000 | 200 | -5 | -2.44 | 202 | 212 | 200 | 4079 |
| 1734456600 | 205 | 0 | 0.00 | 202 | 212 | 202 | 0 |
| 1734370200 | 205 | 0 | 0.00 | 202 | 210 | 202 | 0 |
| 1734111000 | 205 | 0 | 0.00 | 202 | 214 | 202 | 0 |
| 1734024600 | 205 | 0 | 0.00 | 202 | 213 | 202 | 1360 |
| 1733938200 | 205 | 0 | 0.00 | 202 | 210 | 202 | 0 |
| 1733851800 | 205 | 0 | 0.00 | 202 | 211 | 202 | 238 |
| 1733765400 | 205 | 0 | 0.00 | 202 | 211 | 202 | 10044 |
| 1733506200 | 205 | 5 | 2.50 | 197 | 205 | 197 | 6000 |
| 1733419800 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733333400 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733247000 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733160600 | 200 | 0 | 0.00 | 197 | 200 | 197 | 0 |
| 1732901400 | 200 | -5 | -2.44 | 202 | 205 | 198 | 11700 |
| 1732815000 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 3343 |
| 1732728600 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732642200 | 205 | 0 | 0.00 | 204 | 209.5 | 204 | 0 |
| 1732555800 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732296600 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732210200 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732123800 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732037400 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1731951000 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1731691800 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1731605400 | 205 | -5 | -2.38 | 202 | 208 | 199 | 33 |
| 1731519000 | 210 | 0 | 0.00 | 202 | 214 | 202 | 0 |
| 1731432600 | 210 | 0 | 0.00 | 202 | 214 | 202 | 9824 |
| 1731346200 | 210 | 0 | 0.00 | 202 | 214 | 202 | 0 |
| 1731087000 | 210 | 0 | 0.00 | 202 | 214 | 202 | 0 |
| 1731000600 | 210 | 11 | 5.53 | 199 | 212 | 199 | 2573 |
| 1730914200 | 199 | 0 | 0.00 | 199 | 209.5 | 199 | 5229 |
| 1730827800 | 199 | 0 | 0.00 | 194 | 204.5 | 194 | 0 |
| 1730741400 | 199 | 0 | 0.00 | 194 | 204.5 | 194 | 2541 |
| 1730482200 | 199 | 0 | 0.00 | 194 | 199 | 191.5 | 0 |
| 1730395800 | 199 | 0 | 0.00 | 194 | 199 | 191 | 0 |
| 1730309400 | 199 | 0 | 0.00 | 194 | 204.5 | 194 | 0 |
| 1730223000 | 199 | 0 | 0.00 | 194 | 202 | 194 | 0 |
| 1730136600 | 199 | 0 | 0.00 | 194 | 202 | 194 | 3000 |
| 1729873800 | 199 | 0 | 0.00 | 194 | 202 | 194 | 2825 |
| 1729787400 | 199 | 0 | 0.00 | 194 | 199 | 194 | 0 |
| 1729701000 | 199 | 9 | 4.74 | 194 | 199 | 190 | 5177 |
| 1729614600 | 190 | 3 | 1.60 | 194 | 194 | 182 | 7162 |
| 1729528200 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1729269000 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1729182600 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1729096200 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1729009800 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1728923400 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1728664200 | 187 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1728577800 | 187 | -2 | -1.06 | 194 | 194 | 182 | 0 |
| 1728491400 | 189 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1728405000 | 189 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1728318600 | 189 | 0 | 0.00 | 194 | 194 | 182 | 5524 |
| 1728059400 | 189 | 0 | 0.00 | 194 | 194 | 189 | 0 |
| 1727973000 | 189 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1727886600 | 189 | 0 | 0.00 | 194 | 194 | 182 | 0 |
| 1727800200 | 189 | 0 | 0.00 | 194 | 194 | 181.5 | 240 |
| 1727713800 | 189 | 0 | 0.00 | 196 | 196 | 184 | 11184 |
| 1727454600 | 189 | 2 | 1.07 | 196 | 196 | 183 | 18698 |
| 1727368200 | 187 | 0 | 0.00 | 196 | 196 | 184 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
