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 |
|---|---|---|---|---|---|
| 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 |
| 13/07/2022 | 198.00p | 198.00p | 174.00p | 192.00p | 150 |
| 12/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 08/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/07/2022 | 198.00p | 198.00p | 190.00p | 198.00p | 1279 |
| 06/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 05/07/2022 | 199.00p | 199.00p | 186.23p | 198.00p | 6150 |
| 04/07/2022 | 199.00p | 202.00p | 190.00p | 190.00p | 199 |
| 01/07/2022 | 199.00p | 200.00p | 198.00p | 198.00p | 2200 |
| 30/06/2022 | 199.00p | 199.00p | 198.00p | 198.00p | 0 |
| 29/06/2022 | 199.00p | 199.00p | 187.92p | 198.00p | 2250 |
| 28/06/2022 | 192.00p | 210.00p | 192.00p | 199.00p | 800 |
| 27/06/2022 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/06/2022 | 175.00p | 192.00p | 175.00p | 192.00p | 2000 |
| 23/06/2022 | 155.00p | 190.00p | 155.00p | 190.00p | 11375 |
| 22/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/06/2022 | 155.00p | 179.00p | 137.71p | 155.00p | 6460 |
| 14/06/2022 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 13/06/2022 | 157.50p | 157.50p | 135.40p | 152.50p | 7500 |
| 10/06/2022 | 157.50p | 157.50p | 142.71p | 157.50p | 193 |
| 09/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/06/2022 | 157.50p | 179.55p | 157.50p | 157.50p | 510 |
| 03/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/05/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/05/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/05/2022 | 160.00p | 160.00p | 157.50p | 157.50p | 560 |
| 26/05/2022 | 160.00p | 160.00p | 159.29p | 160.00p | 1505 |
| 25/05/2022 | 155.00p | 175.00p | 140.00p | 167.50p | 10415 |
| 24/05/2022 | 150.00p | 175.00p | 150.00p | 152.00p | 758 |
| 23/05/2022 | 102.50p | 165.00p | 102.50p | 147.50p | 29218 |
| 20/05/2022 | 105.00p | 110.00p | 102.50p | 102.50p | 10000 |
| 19/05/2022 | 105.00p | 102.50p | 102.50p | 102.50p | 0 |
*Close Price adjusted for both dividends and splits