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 |
|---|---|---|---|---|---|
| 26/04/2023 | 165.00p | 185.00p | 146.00p | 162.50p | 729 |
| 25/04/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 2087 |
| 24/04/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 2050 |
| 21/04/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 18 |
| 20/04/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 7 |
| 19/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 1867 |
| 18/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 17/04/2023 | 162.50p | 185.00p | 147.50p | 162.50p | 4005 |
| 14/04/2023 | 162.50p | 185.00p | 147.00p | 162.50p | 623 |
| 13/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 12/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 11/04/2023 | 162.50p | 162.50p | 144.95p | 162.50p | 1340 |
| 06/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 05/04/2023 | 165.00p | 170.00p | 155.00p | 162.50p | 0 |
| 04/04/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 1222 |
| 03/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 5 |
| 31/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/03/2023 | 165.00p | 165.00p | 152.00p | 165.00p | 4237 |
| 28/03/2023 | 165.00p | 165.00p | 164.00p | 165.00p | 190 |
| 27/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
| 24/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
| 23/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/03/2023 | 165.00p | 165.00p | 145.00p | 165.00p | 47 |
| 21/03/2023 | 167.50p | 170.00p | 149.40p | 165.00p | 20676 |
| 20/03/2023 | 172.50p | 172.50p | 162.40p | 170.00p | 10109 |
| 17/03/2023 | 170.00p | 170.00p | 159.00p | 170.00p | 972 |
| 16/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 15/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 14/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 13/03/2023 | 170.00p | 170.00p | 163.00p | 170.00p | 12000 |
| 10/03/2023 | 172.50p | 183.50p | 170.00p | 170.00p | 2000 |
| 09/03/2023 | 172.50p | 172.50p | 162.50p | 170.00p | 3827 |
| 08/03/2023 | 170.00p | 175.00p | 167.50p | 170.00p | 0 |
| 07/03/2023 | 162.50p | 167.50p | 157.50p | 167.50p | 588 |
| 06/03/2023 | 162.50p | 162.50p | 156.25p | 162.50p | 250 |
| 03/03/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 5328 |
| 02/03/2023 | 162.50p | 170.00p | 162.50p | 170.00p | 7600 |
| 01/03/2023 | 157.50p | 175.00p | 157.50p | 162.50p | 593 |
| 28/02/2023 | 152.50p | 170.00p | 152.50p | 157.50p | 13000 |
| 27/02/2023 | 152.50p | 152.50p | 135.00p | 152.50p | 1063000 |
| 24/02/2023 | 152.50p | 160.00p | 135.20p | 152.50p | 2495569 |
| 23/02/2023 | 152.50p | 163.00p | 152.50p | 152.50p | 5000 |
| 22/02/2023 | 150.00p | 152.50p | 150.00p | 152.50p | 220000 |
| 21/02/2023 | 150.00p | 164.05p | 150.00p | 152.50p | 1000 |
| 20/02/2023 | 155.00p | 164.00p | 146.00p | 155.00p | 7782 |
| 17/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 99775 |
| 15/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/02/2023 | 155.00p | 155.00p | 146.00p | 155.00p | 1919 |
| 06/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/02/2023 | 155.00p | 165.00p | 145.10p | 155.00p | 8500 |
| 02/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/02/2023 | 155.00p | 165.00p | 140.00p | 155.00p | 2500 |
| 31/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 10000 |
| 27/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 2000 |
| 26/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 2000 |
| 25/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 11315 |
| 24/01/2023 | 155.00p | 155.00p | 145.00p | 155.00p | 18366 |
| 23/01/2023 | 155.00p | 168.20p | 155.00p | 155.00p | 3266 |
| 20/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/01/2023 | 155.00p | 155.00p | 140.00p | 155.00p | 1123 |
| 16/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/01/2023 | 155.00p | 169.00p | 155.00p | 155.00p | 1181 |
| 12/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/01/2023 | 162.50p | 169.00p | 155.00p | 155.00p | 12417 |
| 09/01/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/01/2023 | 162.50p | 173.75p | 162.50p | 162.50p | 0 |
| 05/01/2023 | 162.50p | 173.75p | 162.50p | 162.50p | 0 |
| 04/01/2023 | 162.50p | 180.00p | 162.50p | 162.50p | 8 |
| 03/01/2023 | 165.00p | 169.00p | 165.00p | 165.00p | 25917 |
| 30/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 29/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 28/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/12/2022 | 170.00p | 170.00p | 154.80p | 170.00p | 27264 |
| 21/12/2022 | 170.00p | 170.00p | 154.80p | 170.00p | 12000 |
| 20/12/2022 | 170.00p | 170.00p | 151.00p | 170.00p | 7940 |
| 19/12/2022 | 170.00p | 189.50p | 165.00p | 180.00p | 79736 |
| 16/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 15/12/2022 | 170.00p | 170.00p | 168.00p | 170.00p | 2500 |
| 14/12/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 800 |
| 13/12/2022 | 172.50p | 170.00p | 163.33p | 170.00p | 0 |
| 12/12/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 3575 |
| 09/12/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 08/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/12/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 30/11/2022 | 170.00p | 170.00p | 165.60p | 170.00p | 3000 |
| 29/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 28/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 25/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 24/11/2022 | 170.00p | 170.00p | 168.00p | 170.00p | 2000 |
| 23/11/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/11/2022 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 21/11/2022 | 170.00p | 174.00p | 163.33p | 170.00p | 0 |
| 18/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 17/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 16/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 2700 |
| 15/11/2022 | 174.00p | 174.00p | 169.90p | 174.00p | 5885 |
| 14/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 14524 |
| 11/11/2022 | 174.00p | 174.00p | 154.50p | 174.00p | 1891 |
| 10/11/2022 | 174.00p | 174.00p | 154.40p | 174.00p | 9000 |
| 09/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 08/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 10627 |
| 07/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 04/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 03/11/2022 | 174.00p | 174.00p | 172.00p | 174.00p | 8970 |
| 02/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 01/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 31/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 28/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 27/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 26/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 25/10/2022 | 174.00p | 174.00p | 156.00p | 174.00p | 1004 |
| 24/10/2022 | 174.00p | 179.75p | 171.00p | 174.00p | 32781 |
| 21/10/2022 | 174.00p | 174.00p | 172.00p | 172.00p | 10000 |
| 20/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 19/10/2022 | 174.00p | 180.00p | 174.00p | 174.00p | 2777 |
| 18/10/2022 | 174.00p | 174.00p | 156.00p | 174.00p | 1600 |
| 17/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 14/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 13/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 12/10/2022 | 174.00p | 174.00p | 158.56p | 174.00p | 7889 |
| 11/10/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 6840 |
| 10/10/2022 | 174.00p | 174.00p | 158.56p | 174.00p | 3154 |
| 07/10/2022 | 174.00p | 177.50p | 170.00p | 177.50p | 0 |
| 06/10/2022 | 173.00p | 188.00p | 165.00p | 170.00p | 13300 |
| 05/10/2022 | 174.00p | 174.50p | 173.00p | 173.00p | 0 |
| 04/10/2022 | 174.00p | 174.00p | 158.10p | 173.00p | 3163 |
| 03/10/2022 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 30/09/2022 | 174.00p | 174.00p | 172.00p | 172.00p | 0 |
| 29/09/2022 | 174.00p | 190.00p | 172.00p | 172.00p | 1000 |
| 28/09/2022 | 171.00p | 190.00p | 171.00p | 190.00p | 32080 |
| 27/09/2022 | 171.00p | 188.16p | 158.00p | 172.00p | 21346 |
| 26/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 23/09/2022 | 171.00p | 172.00p | 166.67p | 172.00p | 10000 |
| 22/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 21/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 20/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 19/09/2022 | 171.00p | 190.00p | 165.88p | 172.00p | 6197 |
| 16/09/2022 | 171.00p | 190.00p | 165.88p | 172.00p | 6197 |
| 15/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 14/09/2022 | 171.00p | 172.00p | 159.00p | 172.00p | 20086 |
| 13/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 12/09/2022 | 171.00p | 172.00p | 163.72p | 172.00p | 2871 |
| 09/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 08/09/2022 | 171.00p | 185.00p | 171.00p | 172.00p | 12500 |
| 07/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 06/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 05/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 02/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 01/09/2022 | 171.00p | 171.00p | 153.00p | 171.00p | 6294 |
| 31/08/2022 | 167.00p | 171.00p | 167.00p | 171.00p | 0 |
| 30/08/2022 | 167.00p | 167.00p | 166.00p | 167.00p | 0 |
| 29/08/2022 | 166.00p | 185.00p | 154.00p | 166.00p | 8184 |
| 26/08/2022 | 166.00p | 185.00p | 154.00p | 166.00p | 8184 |
| 25/08/2022 | 166.00p | 166.00p | 152.00p | 166.00p | 11 |
| 24/08/2022 | 166.00p | 180.00p | 166.00p | 166.00p | 49 |
| 23/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 22/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 19/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 17/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 15/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/08/2022 | 166.00p | 178.00p | 166.00p | 166.00p | 9409 |
| 11/08/2022 | 166.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/08/2022 | 166.00p | 170.46p | 165.00p | 165.00p | 10500 |
| 09/08/2022 | 167.00p | 167.00p | 166.00p | 166.00p | 0 |
| 08/08/2022 | 167.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/08/2022 | 167.00p | 167.00p | 166.00p | 166.00p | 0 |
| 04/08/2022 | 167.00p | 171.04p | 166.00p | 166.00p | 2000 |
| 03/08/2022 | 167.00p | 166.00p | 166.00p | 166.00p | 0 |
| 02/08/2022 | 166.00p | 167.00p | 166.00p | 166.00p | 0 |
| 01/08/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 29/07/2022 | 167.00p | 167.00p | 154.52p | 167.00p | 1500 |
| 28/07/2022 | 167.00p | 172.46p | 167.00p | 167.00p | 100 |
| 27/07/2022 | 167.00p | 167.00p | 154.52p | 167.00p | 1000 |
| 26/07/2022 | 174.00p | 174.00p | 167.00p | 167.00p | 4500 |
| 25/07/2022 | 174.00p | 176.00p | 174.00p | 176.00p | 5714 |
| 22/07/2022 | 178.00p | 179.00p | 175.64p | 176.00p | 6349 |
| 21/07/2022 | 188.00p | 188.00p | 177.28p | 178.00p | 16359 |
| 20/07/2022 | 199.00p | 199.00p | 188.00p | 188.00p | 0 |
| 19/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 18/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 15/07/2022 | 198.00p | 198.00p | 174.00p | 188.00p | 400 |
| 14/07/2022 | 192.00p | 192.00p | 189.00p | 189.00p | 0 |
*Close Price adjusted for both dividends and splits