Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 21/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 20/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 19/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 18/11/2024 | 202.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/11/2024 | 202.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/11/2024 | 202.00p | 208.00p | 202.00p | 205.00p | 33 |
| 13/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 12/11/2024 | 202.00p | 220.00p | 202.00p | 210.00p | 9824 |
| 11/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 08/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 07/11/2024 | 199.00p | 212.80p | 199.00p | 210.00p | 2573 |
| 06/11/2024 | 199.00p | 199.00p | 186.00p | 199.00p | 5229 |
| 05/11/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 04/11/2024 | 194.00p | 199.00p | 185.50p | 199.00p | 2541 |
| 01/11/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 31/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 30/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 29/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 28/10/2024 | 194.00p | 199.00p | 191.74p | 199.00p | 3000 |
| 25/10/2024 | 194.00p | 199.00p | 191.74p | 199.00p | 2825 |
| 24/10/2024 | 194.00p | 214.00p | 187.33p | 199.00p | 0 |
| 23/10/2024 | 194.00p | 210.57p | 190.00p | 199.00p | 5177 |
| 22/10/2024 | 194.00p | 194.00p | 180.70p | 190.00p | 7162 |
| 21/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 18/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 17/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 16/10/2024 | 194.00p | 187.00p | 182.67p | 187.00p | 0 |
| 15/10/2024 | 194.00p | 187.00p | 182.67p | 187.00p | 0 |
| 14/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 11/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 10/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 09/10/2024 | 194.00p | 189.00p | 184.00p | 189.00p | 0 |
| 08/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 07/10/2024 | 194.00p | 194.00p | 180.60p | 189.00p | 5524 |
| 04/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 03/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 02/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 01/10/2024 | 194.00p | 194.00p | 189.00p | 189.00p | 240 |
| 30/09/2024 | 196.00p | 196.00p | 178.94p | 189.00p | 11184 |
| 27/09/2024 | 196.00p | 196.00p | 178.65p | 189.00p | 14698 |
| 26/09/2024 | 196.00p | 196.00p | 187.00p | 187.00p | 0 |
| 25/09/2024 | 196.00p | 188.00p | 187.00p | 187.00p | 0 |
| 24/09/2024 | 201.00p | 201.00p | 178.00p | 188.00p | 7162 |
| 23/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 20/09/2024 | 201.00p | 201.00p | 189.00p | 189.00p | 0 |
| 19/09/2024 | 201.00p | 201.00p | 188.00p | 189.00p | 0 |
| 18/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 17/09/2024 | 201.00p | 201.00p | 178.20p | 188.00p | 202 |
| 16/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 13/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 12/09/2024 | 196.00p | 196.00p | 178.32p | 189.00p | 2914 |
| 11/09/2024 | 201.00p | 201.00p | 194.00p | 194.00p | 0 |
| 10/09/2024 | 196.00p | 196.00p | 178.36p | 196.00p | 13 |
| 09/09/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 06/09/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15 |
| 05/09/2024 | 201.00p | 201.00p | 192.00p | 196.00p | 0 |
| 04/09/2024 | 201.00p | 201.00p | 192.00p | 192.00p | 0 |
| 03/09/2024 | 196.00p | 196.00p | 179.40p | 192.00p | 253 |
| 02/09/2024 | 196.00p | 196.00p | 190.00p | 193.00p | 0 |
| 30/08/2024 | 201.00p | 201.00p | 190.00p | 196.00p | 0 |
| 29/08/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15840 |
| 28/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 27/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 23/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 22/08/2024 | 201.00p | 201.00p | 179.80p | 196.00p | 1000 |
| 21/08/2024 | 196.00p | 206.08p | 196.00p | 196.00p | 1546 |
| 20/08/2024 | 194.00p | 196.00p | 179.80p | 196.00p | 211 |
| 19/08/2024 | 196.00p | 196.00p | 179.80p | 196.00p | 502 |
| 16/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 15/08/2024 | 196.00p | 196.00p | 179.00p | 196.00p | 1327 |
| 14/08/2024 | 201.00p | 196.00p | 190.00p | 196.00p | 0 |
| 13/08/2024 | 200.00p | 207.00p | 179.80p | 196.00p | 1007 |
| 12/08/2024 | 196.00p | 206.80p | 178.00p | 196.00p | 2945 |
| 09/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 08/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 07/08/2024 | 196.00p | 206.80p | 196.00p | 196.00p | 1000 |
| 06/08/2024 | 201.00p | 206.80p | 180.00p | 196.00p | 1484 |
| 05/08/2024 | 207.00p | 207.00p | 200.00p | 201.00p | 0 |
| 02/08/2024 | 210.00p | 210.00p | 188.00p | 204.00p | 2247 |
| 01/08/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 31/07/2024 | 215.00p | 216.00p | 198.40p | 216.00p | 1 |
| 30/07/2024 | 216.00p | 229.20p | 216.00p | 216.00p | 38 |
| 29/07/2024 | 215.00p | 216.00p | 194.00p | 216.00p | 917 |
| 26/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 25/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 24/07/2024 | 215.00p | 217.00p | 215.00p | 216.00p | 0 |
| 23/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 22/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 19/07/2024 | 216.00p | 216.00p | 208.00p | 216.00p | 0 |
| 18/07/2024 | 215.00p | 215.00p | 208.00p | 208.00p | 6000 |
| 17/07/2024 | 215.00p | 224.67p | 208.00p | 208.00p | 0 |
| 16/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
| 15/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
| 12/07/2024 | 215.00p | 228.00p | 194.00p | 213.00p | 5003 |
| 11/07/2024 | 215.00p | 230.00p | 213.00p | 213.00p | 19000 |
| 10/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
| 09/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
| 08/07/2024 | 216.00p | 218.00p | 211.00p | 211.00p | 0 |
| 05/07/2024 | 215.00p | 215.00p | 210.00p | 211.00p | 1576 |
| 04/07/2024 | 215.00p | 222.02p | 211.00p | 211.00p | 2000 |
| 03/07/2024 | 215.00p | 215.00p | 199.22p | 211.00p | 1106 |
| 02/07/2024 | 215.00p | 215.00p | 199.22p | 214.00p | 8382 |
| 01/07/2024 | 215.00p | 224.00p | 211.00p | 211.00p | 0 |
| 28/06/2024 | 211.00p | 215.00p | 196.67p | 201.00p | 0 |
| 27/06/2024 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 26/06/2024 | 206.00p | 210.00p | 206.00p | 210.00p | 500 |
| 25/06/2024 | 215.00p | 224.00p | 206.00p | 206.00p | 0 |
| 24/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 21/06/2024 | 215.00p | 215.00p | 200.00p | 215.00p | 19210 |
| 20/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 19/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 18/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 17/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 14/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11863 |
| 13/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 12/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 9857 |
| 11/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11 |
| 10/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 07/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 06/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 05/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 04/06/2024 | 215.00p | 215.00p | 192.46p | 215.00p | 140 |
| 03/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 31/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 30/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 21568 |
| 29/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 28/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 24/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 400 |
| 23/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 22/05/2024 | 215.00p | 215.00p | 212.00p | 215.00p | 2000 |
| 21/05/2024 | 215.00p | 215.00p | 202.00p | 215.00p | 2500 |
| 20/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 213 |
| 17/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 16/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 787 |
| 15/05/2024 | 215.00p | 227.88p | 215.00p | 215.00p | 100 |
| 14/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 13/05/2024 | 215.00p | 215.00p | 214.00p | 215.00p | 6203 |
| 10/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 09/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 39 |
| 08/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 13000 |
| 07/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 1250 |
| 03/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 02/05/2024 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/05/2024 | 215.00p | 236.00p | 215.00p | 215.00p | 10000 |
| 30/04/2024 | 215.00p | 240.00p | 213.00p | 213.00p | 3 |
| 29/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 26/04/2024 | 215.00p | 215.00p | 206.00p | 206.00p | 2000 |
| 25/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 24/04/2024 | 215.00p | 220.00p | 190.00p | 220.00p | 18307 |
| 23/04/2024 | 215.00p | 215.00p | 190.00p | 215.00p | 1005 |
| 22/04/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 6825 |
| 19/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 18/04/2024 | 215.00p | 215.00p | 198.00p | 215.00p | 5935 |
| 17/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
| 16/04/2024 | 198.00p | 222.00p | 198.00p | 198.00p | 2000 |
| 15/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
| 12/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
| 11/04/2024 | 199.00p | 200.00p | 195.00p | 198.00p | 7642 |
| 10/04/2024 | 199.00p | 198.00p | 190.00p | 198.00p | 0 |
| 09/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
| 08/04/2024 | 199.00p | 199.00p | 174.00p | 198.00p | 5 |
| 05/04/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 04/04/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 03/04/2024 | 199.00p | 200.00p | 190.00p | 199.00p | 23809 |
| 02/04/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 5000 |
| 28/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 2 |
| 27/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 26/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 25/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 22/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 21/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 20/03/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 241 |
| 19/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 18/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 15/03/2024 | 199.00p | 199.00p | 174.00p | 199.00p | 24 |
| 14/03/2024 | 199.00p | 199.00p | 185.00p | 199.00p | 3827 |
| 13/03/2024 | 199.00p | 199.00p | 193.20p | 199.00p | 116 |
| 12/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 11/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 8 |
| 08/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 07/03/2024 | 199.00p | 200.00p | 199.00p | 199.00p | 14450 |
| 06/03/2024 | 199.00p | 200.00p | 191.50p | 199.00p | 3828 |
| 05/03/2024 | 199.00p | 199.00p | 191.00p | 199.00p | 18000 |
| 04/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 01/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 29/02/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 28/02/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 27/02/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 229 |
| 26/02/2024 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/02/2024 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 22/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 550 |
| 21/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/02/2024 | 200.00p | 201.00p | 191.00p | 201.00p | 1500 |
| 19/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 0 |
| 15/02/2024 | 200.00p | 201.00p | 200.00p | 201.00p | 0 |
| 14/02/2024 | 199.00p | 201.00p | 188.12p | 201.00p | 4372 |
| 13/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 12/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
*Close Price adjusted for both dividends and splits