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:
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Barr (A.G.) (BAG) by Stephen Wright in The Motley Fool
- Buy National Grid (NG.) by Alan Oscroft in The Motley Fool
- Sell Technology Minerals (TM1) by Tom Winnifrith in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Sumayya Mansoor in The Motley Fool
- Buy City of London Inv Trust (CTY) by Sumayya Mansoor in The Motley Fool
- Hold Fevertree Drinks (FEVR) by Jefferies
- Buy Marks & Spencer Group (MKS) by Charlie Keough in The Motley Fool
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Long Term Buy Games Workshop Group (GAW) by Stephen Wright in The Motley Fool
- Long Term Buy Rightmove (RMV) by Stephen Wright in The Motley Fool
- Buy S4 Capital (SFOR) by HSBC
- Buy 3i Group (III) by Citi
- Neutral Auto Trader Group (AUTO) by ODDO BHF
- Buy Helios Towers (HTWS) by Deutsche Bank
- Buy Future (FUTR) by Deutsche Bank
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2017 | 501.75p | 501.75p | 498.50p | 498.50p | 13202 |
| 14/09/2017 | 506.75p | 506.75p | 501.75p | 501.75p | 7500 |
| 13/09/2017 | 509.00p | 509.50p | 506.75p | 506.75p | 3000 |
| 12/09/2017 | 510.00p | 510.00p | 509.00p | 509.00p | 6648 |
| 11/09/2017 | 511.50p | 511.50p | 510.00p | 510.00p | 2475 |
| 08/09/2017 | 514.00p | 514.00p | 511.50p | 511.50p | 29065 |
| 07/09/2017 | 514.00p | 514.00p | 514.00p | 514.00p | 1200 |
| 06/09/2017 | 514.50p | 514.50p | 514.00p | 514.00p | 1000 |
| 05/09/2017 | 514.50p | 514.50p | 514.50p | 514.50p | 1600 |
| 04/09/2017 | 515.50p | 515.50p | 514.50p | 514.50p | 1844 |
| 01/09/2017 | 518.50p | 515.50p | 515.50p | 515.50p | 1438 |
| 31/08/2017 | 518.50p | 518.50p | 515.50p | 515.50p | 3375 |
| 30/08/2017 | 518.50p | 518.50p | 518.50p | 518.50p | 1474 |
| 29/08/2017 | 519.50p | 520.00p | 518.50p | 518.50p | 4868 |
| 25/08/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 600 |
| 24/08/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 697 |
| 23/08/2017 | 521.00p | 521.00p | 520.00p | 520.00p | 5538 |
| 22/08/2017 | 521.00p | 521.00p | 521.00p | 521.00p | 6200 |
| 21/08/2017 | 522.00p | 522.00p | 521.00p | 521.00p | 837 |
| 18/08/2017 | 524.50p | 524.50p | 522.00p | 522.00p | 18325 |
| 17/08/2017 | 524.50p | 524.50p | 524.50p | 524.50p | 424000 |
| 16/08/2017 | 524.00p | 524.50p | 524.00p | 524.50p | 1500 |
| 15/08/2017 | 524.00p | 524.00p | 524.00p | 524.00p | 1600 |
| 14/08/2017 | 525.50p | 525.50p | 524.00p | 524.00p | 3878 |
| 11/08/2017 | 526.50p | 528.50p | 525.50p | 525.50p | 5600 |
| 10/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 11734 |
| 09/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 326600 |
| 08/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 6003 |
| 07/08/2017 | 529.50p | 529.50p | 528.50p | 528.50p | 1600 |
| 04/08/2017 | 530.00p | 530.00p | 529.50p | 529.50p | 1000 |
| 03/08/2017 | 535.50p | 535.50p | 530.00p | 530.00p | 8499 |
| 02/08/2017 | 543.50p | 543.50p | 535.50p | 535.50p | 4052 |
| 01/08/2017 | 544.00p | 544.00p | 543.50p | 543.50p | 1061 |
| 31/07/2017 | 545.50p | 545.50p | 544.00p | 544.00p | 800 |
| 28/07/2017 | 545.50p | 545.50p | 545.50p | 545.50p | 5065 |
| 27/07/2017 | 548.50p | 548.50p | 545.50p | 545.50p | 12528 |
| 26/07/2017 | 548.50p | 548.50p | 548.50p | 548.50p | 1384 |
| 25/07/2017 | 551.00p | 551.00p | 548.50p | 548.50p | 2380 |
| 24/07/2017 | 552.00p | 552.00p | 551.00p | 551.00p | 1672 |
| 21/07/2017 | 551.50p | 551.50p | 551.50p | 551.50p | 4820 |
| 20/07/2017 | 558.00p | 558.00p | 551.50p | 551.50p | 9253 |
| 19/07/2017 | 560.00p | 560.00p | 558.00p | 558.00p | 10800 |
| 18/07/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 800 |
| 17/07/2017 | 560.50p | 560.50p | 560.00p | 560.00p | 3000 |
| 14/07/2017 | 562.50p | 562.50p | 560.50p | 560.50p | 2000 |
| 13/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 4500 |
| 12/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 2440 |
| 11/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 10/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 07/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 13966 |
| 06/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 3650 |
| 05/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 68 |
| 04/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 03/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 21626 |
| 30/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 29/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 7179 |
| 28/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 5955 |
| 27/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 6450 |
| 26/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 39 |
| 23/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 35 |
| 22/06/2017 | 560.50p | 562.50p | 560.50p | 562.50p | 0 |
| 21/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 20/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 19/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 16/06/2017 | 560.50p | 560.50p | 558.10p | 560.50p | 1000 |
| 15/06/2017 | 561.50p | 563.00p | 560.50p | 560.50p | 0 |
| 14/06/2017 | 563.00p | 563.00p | 558.00p | 561.50p | 200 |
| 13/06/2017 | 563.00p | 563.00p | 558.00p | 563.00p | 539 |
| 12/06/2017 | 564.00p | 564.00p | 555.00p | 563.00p | 18332 |
| 09/06/2017 | 564.00p | 564.00p | 559.00p | 564.00p | 6558 |
| 08/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 7750 |
| 07/06/2017 | 564.00p | 564.00p | 564.00p | 564.00p | 0 |
| 06/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 8160 |
| 05/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 3226 |
| 02/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 13750 |
| 01/06/2017 | 566.00p | 566.00p | 560.10p | 564.00p | 6000 |
| 31/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 610 |
| 30/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 3694 |
| 26/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 11166 |
| 25/05/2017 | 566.00p | 566.00p | 566.00p | 566.00p | 350 |
| 24/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 2493 |
| 23/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 10891 |
| 22/05/2017 | 566.00p | 572.00p | 560.10p | 566.00p | 6700 |
| 19/05/2017 | 567.25p | 568.00p | 561.10p | 566.00p | 51069 |
| 18/05/2017 | 574.00p | 574.00p | 564.00p | 567.25p | 1558 |
| 17/05/2017 | 574.00p | 574.00p | 568.00p | 574.00p | 15015 |
| 16/05/2017 | 574.00p | 574.00p | 568.26p | 574.00p | 23200 |
| 15/05/2017 | 572.50p | 574.00p | 568.26p | 574.00p | 17587 |
| 12/05/2017 | 571.50p | 575.00p | 568.00p | 572.50p | 12199 |
| 11/05/2017 | 575.00p | 575.00p | 570.00p | 571.50p | 21374 |
| 10/05/2017 | 575.00p | 575.00p | 568.10p | 575.00p | 600 |
| 09/05/2017 | 575.00p | 575.00p | 568.00p | 575.00p | 772 |
| 08/05/2017 | 575.00p | 575.00p | 573.80p | 575.00p | 172 |
| 05/05/2017 | 575.00p | 575.00p | 569.00p | 575.00p | 3200 |
| 04/05/2017 | 575.00p | 575.00p | 568.00p | 575.00p | 1988 |
| 03/05/2017 | 575.00p | 575.00p | 568.00p | 575.00p | 1918 |
| 02/05/2017 | 575.00p | 575.00p | 568.00p | 575.00p | 1021 |
| 28/04/2017 | 574.50p | 574.50p | 568.00p | 574.50p | 1585 |
| 27/04/2017 | 574.00p | 574.00p | 568.00p | 574.00p | 5611 |
| 26/04/2017 | 573.00p | 574.00p | 566.00p | 574.00p | 1140 |
| 25/04/2017 | 573.00p | 578.00p | 566.00p | 573.00p | 5823 |
| 24/04/2017 | 572.50p | 573.00p | 566.00p | 573.00p | 834 |
| 21/04/2017 | 572.00p | 572.50p | 566.00p | 572.50p | 7180 |
| 20/04/2017 | 566.00p | 574.55p | 560.00p | 572.00p | 43613 |
| 19/04/2017 | 564.50p | 568.39p | 564.50p | 564.50p | 2451 |
| 18/04/2017 | 564.00p | 570.00p | 558.00p | 564.50p | 4448 |
| 13/04/2017 | 562.00p | 566.20p | 557.20p | 564.00p | 2745 |
| 12/04/2017 | 562.00p | 564.00p | 556.60p | 562.00p | 5666 |
| 11/04/2017 | 561.00p | 564.10p | 556.54p | 562.00p | 12127 |
| 10/04/2017 | 559.00p | 566.86p | 554.54p | 561.00p | 1588 |
| 07/04/2017 | 558.00p | 559.00p | 552.00p | 559.00p | 15008 |
| 06/04/2017 | 557.00p | 559.20p | 551.54p | 558.00p | 13486 |
| 05/04/2017 | 554.00p | 557.00p | 548.00p | 557.00p | 10801 |
| 04/04/2017 | 552.00p | 554.00p | 547.10p | 554.00p | 8900 |
| 03/04/2017 | 552.00p | 552.00p | 546.40p | 552.00p | 4044 |
| 31/03/2017 | 552.00p | 552.00p | 545.00p | 552.00p | 9000 |
| 30/03/2017 | 551.00p | 552.00p | 543.00p | 552.00p | 6298 |
| 29/03/2017 | 551.00p | 551.00p | 550.50p | 551.00p | 0 |
| 28/03/2017 | 550.50p | 550.50p | 546.10p | 550.50p | 1849 |
| 27/03/2017 | 550.00p | 550.00p | 545.50p | 550.00p | 4000 |
| 24/03/2017 | 549.00p | 553.49p | 549.00p | 550.00p | 65 |
| 23/03/2017 | 549.00p | 553.49p | 549.00p | 549.00p | 35 |
| 22/03/2017 | 548.50p | 553.49p | 542.50p | 549.00p | 3460 |
| 21/03/2017 | 548.50p | 553.00p | 548.50p | 548.50p | 125900 |
| 20/03/2017 | 546.00p | 555.00p | 546.00p | 548.50p | 2100 |
| 17/03/2017 | 546.00p | 546.00p | 540.00p | 546.00p | 9883 |
| 16/03/2017 | 546.00p | 546.00p | 545.50p | 546.00p | 0 |
| 15/03/2017 | 543.00p | 545.50p | 536.50p | 545.50p | 4100 |
| 14/03/2017 | 543.00p | 549.50p | 538.80p | 543.00p | 5612 |
| 13/03/2017 | 543.00p | 543.00p | 536.00p | 543.00p | 800 |
| 10/03/2017 | 542.50p | 542.50p | 536.00p | 542.50p | 2933 |
| 09/03/2017 | 542.50p | 548.50p | 538.60p | 542.50p | 202590 |
| 08/03/2017 | 542.50p | 542.50p | 536.50p | 542.50p | 4150 |
| 07/03/2017 | 542.00p | 545.50p | 535.50p | 542.50p | 4166 |
| 06/03/2017 | 541.00p | 542.00p | 540.00p | 542.00p | 0 |
| 03/03/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 02/03/2017 | 540.00p | 540.00p | 540.00p | 540.00p | 0 |
| 01/03/2017 | 538.00p | 540.00p | 537.50p | 540.00p | 0 |
| 28/02/2017 | 538.00p | 544.00p | 538.00p | 538.00p | 3265 |
| 27/02/2017 | 538.00p | 540.40p | 538.00p | 538.00p | 737 |
| 24/02/2017 | 538.00p | 538.00p | 531.50p | 538.00p | 2422 |
| 23/02/2017 | 538.00p | 540.40p | 538.00p | 538.00p | 183 |
| 22/02/2017 | 538.00p | 538.00p | 538.00p | 538.00p | 0 |
| 21/02/2017 | 538.00p | 538.00p | 538.00p | 538.00p | 0 |
| 20/02/2017 | 538.00p | 538.00p | 538.00p | 538.00p | 3000 |
| 17/02/2017 | 538.00p | 538.00p | 534.50p | 538.00p | 1000 |
| 16/02/2017 | 538.00p | 540.40p | 535.00p | 538.00p | 8850 |
| 15/02/2017 | 538.00p | 538.00p | 534.60p | 538.00p | 2429 |
| 14/02/2017 | 538.00p | 544.00p | 538.00p | 538.00p | 1000 |
| 13/02/2017 | 538.00p | 538.00p | 538.00p | 538.00p | 0 |
| 10/02/2017 | 537.00p | 540.50p | 537.00p | 538.00p | 88 |
| 09/02/2017 | 537.00p | 543.00p | 537.00p | 537.00p | 841 |
| 08/02/2017 | 537.00p | 537.00p | 537.00p | 537.00p | 0 |
| 07/02/2017 | 535.00p | 537.00p | 529.00p | 537.00p | 766 |
| 06/02/2017 | 535.00p | 538.50p | 535.00p | 535.00p | 2950 |
| 03/02/2017 | 535.00p | 535.00p | 535.00p | 535.00p | 623 |
| 02/02/2017 | 535.00p | 535.00p | 528.50p | 535.00p | 12005 |
| 01/02/2017 | 535.00p | 535.00p | 531.50p | 535.00p | 90 |
| 31/01/2017 | 534.00p | 537.50p | 530.00p | 535.00p | 12145 |
| 30/01/2017 | 533.00p | 537.50p | 528.00p | 534.00p | 10561 |
| 27/01/2017 | 533.00p | 533.00p | 533.00p | 533.00p | 0 |
| 26/01/2017 | 533.00p | 537.50p | 528.50p | 533.00p | 4100 |
| 25/01/2017 | 533.00p | 537.50p | 533.00p | 533.00p | 5300 |
| 24/01/2017 | 534.50p | 538.00p | 528.50p | 533.00p | 43068 |
| 23/01/2017 | 533.50p | 538.00p | 533.50p | 534.50p | 4942 |
| 20/01/2017 | 530.00p | 535.00p | 530.00p | 533.50p | 3658 |
| 19/01/2017 | 530.00p | 535.00p | 530.00p | 530.00p | 2744 |
| 18/01/2017 | 525.75p | 531.50p | 525.75p | 530.00p | 160 |
| 17/01/2017 | 523.00p | 528.00p | 523.00p | 528.00p | 10566 |
| 16/01/2017 | 517.00p | 523.00p | 517.00p | 523.00p | 12000 |
| 13/01/2017 | 512.00p | 518.00p | 512.00p | 515.00p | 6248 |
| 12/01/2017 | 512.50p | 512.50p | 512.00p | 512.00p | 0 |
| 11/01/2017 | 510.00p | 512.61p | 510.00p | 512.50p | 400 |
| 10/01/2017 | 508.00p | 514.00p | 508.00p | 510.00p | 9813 |
| 09/01/2017 | 507.50p | 513.00p | 507.50p | 507.50p | 10436 |
| 06/01/2017 | 507.50p | 513.00p | 507.50p | 507.50p | 6675 |
| 05/01/2017 | 507.00p | 507.50p | 507.00p | 507.50p | 2000 |
| 04/01/2017 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 03/01/2017 | 507.00p | 513.00p | 506.00p | 507.00p | 786817 |
| 30/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 29/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 28/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 23/12/2016 | 507.00p | 510.48p | 507.00p | 507.00p | 5007 |
| 22/12/2016 | 507.00p | 510.48p | 507.00p | 507.00p | 3580 |
| 21/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 87393 |
| 20/12/2016 | 506.50p | 511.00p | 503.10p | 507.00p | 40216 |
| 19/12/2016 | 506.50p | 506.50p | 502.00p | 506.50p | 6336 |
| 16/12/2016 | 506.50p | 511.00p | 505.00p | 507.50p | 31482 |
| 15/12/2016 | 507.00p | 507.50p | 501.00p | 507.50p | 291 |
| 14/12/2016 | 507.00p | 507.00p | 502.50p | 507.00p | 1117 |
| 13/12/2016 | 507.00p | 510.48p | 502.50p | 507.00p | 1774 |
| 12/12/2016 | 507.00p | 510.48p | 502.80p | 507.00p | 1611 |
| 09/12/2016 | 507.00p | 512.00p | 502.50p | 507.00p | 46596 |
| 08/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 0 |
| 07/12/2016 | 507.00p | 511.68p | 507.00p | 507.00p | 4012 |
| 06/12/2016 | 507.00p | 511.80p | 507.00p | 507.00p | 122 |
| 05/12/2016 | 507.00p | 507.00p | 503.00p | 507.00p | 19000 |
| 02/12/2016 | 507.00p | 507.00p | 507.00p | 507.00p | 17500 |
| 01/12/2016 | 507.00p | 513.00p | 507.00p | 507.00p | 4800 |
| 30/11/2016 | 507.00p | 511.80p | 505.20p | 507.00p | 66312 |
*Close Price adjusted for both dividends and splits