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 |
|---|---|---|---|---|---|
| 18/05/2022 | 105.00p | 105.00p | 92.75p | 102.50p | 4500 |
| 17/05/2022 | 105.00p | 105.00p | 102.00p | 102.00p | 149 |
| 16/05/2022 | 105.00p | 102.50p | 102.50p | 102.50p | 0 |
| 13/05/2022 | 100.00p | 120.00p | 100.00p | 102.50p | 13485 |
| 12/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/05/2022 | 100.00p | 115.00p | 100.00p | 100.00p | 12000 |
| 10/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/04/2022 | 100.00p | 113.35p | 100.00p | 100.00p | 10000 |
| 26/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/04/2022 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 18/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 15/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 14/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 13/04/2022 | 110.00p | 114.48p | 110.00p | 110.00p | 30871 |
| 12/04/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/04/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/04/2022 | 110.00p | 113.39p | 110.00p | 110.00p | 23000 |
| 07/04/2022 | 102.50p | 111.00p | 102.50p | 108.00p | 45268 |
| 06/04/2022 | 100.00p | 100.00p | 85.00p | 100.00p | 4000 |
| 05/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/04/2022 | 100.00p | 100.00p | 81.00p | 100.00p | 3662 |
| 31/03/2022 | 100.00p | 111.00p | 85.00p | 100.00p | 3605 |
| 30/03/2022 | 100.00p | 100.00p | 85.30p | 100.00p | 140 |
| 29/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/03/2022 | 100.00p | 108.00p | 100.00p | 100.00p | 10647 |
| 25/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/03/2022 | 100.00p | 100.00p | 85.00p | 100.00p | 4245 |
| 23/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/03/2022 | 102.50p | 102.50p | 90.00p | 100.00p | 1700 |
| 21/03/2022 | 105.00p | 105.00p | 90.00p | 90.00p | 5000 |
| 18/03/2022 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 17/03/2022 | 105.00p | 105.00p | 90.00p | 102.50p | 1972 |
| 16/03/2022 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 15/03/2022 | 105.25p | 113.71p | 102.50p | 102.50p | 2000 |
| 14/03/2022 | 105.25p | 102.75p | 102.75p | 102.75p | 0 |
| 11/03/2022 | 105.25p | 105.25p | 102.75p | 102.75p | 0 |
| 10/03/2022 | 105.25p | 105.25p | 102.75p | 102.75p | 0 |
| 09/03/2022 | 102.75p | 102.75p | 90.50p | 102.75p | 3408 |
| 08/03/2022 | 105.25p | 105.25p | 90.50p | 102.75p | 4327 |
| 07/03/2022 | 107.50p | 107.50p | 90.75p | 102.75p | 1465 |
| 04/03/2022 | 107.50p | 107.50p | 95.00p | 105.00p | 0 |
| 03/03/2022 | 107.50p | 107.50p | 95.00p | 105.00p | 1864 |
| 02/03/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 01/03/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 28/02/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 25/02/2022 | 107.50p | 107.50p | 95.20p | 105.00p | 145 |
| 24/02/2022 | 107.50p | 107.50p | 100.00p | 105.00p | 1148 |
| 23/02/2022 | 107.50p | 107.50p | 95.10p | 107.50p | 3915 |
| 22/02/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 7000 |
| 18/02/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 13000 |
| 16/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 8000 |
| 15/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 8000 |
| 14/02/2022 | 107.50p | 107.50p | 95.10p | 107.50p | 6403 |
| 11/02/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/02/2022 | 110.00p | 111.00p | 95.00p | 110.00p | 9588 |
| 09/02/2022 | 110.00p | 111.00p | 110.00p | 110.00p | 8000 |
| 08/02/2022 | 110.00p | 110.00p | 96.00p | 110.00p | 1626 |
| 07/02/2022 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 04/02/2022 | 110.00p | 110.00p | 100.00p | 100.00p | 3852 |
| 03/02/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/02/2022 | 110.00p | 111.00p | 96.30p | 110.00p | 10852 |
| 01/02/2022 | 110.00p | 110.00p | 96.00p | 110.00p | 4088 |
| 31/01/2022 | 110.50p | 110.50p | 96.29p | 110.50p | 3504 |
| 28/01/2022 | 110.50p | 113.00p | 110.50p | 113.00p | 7000 |
| 27/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 26/01/2022 | 110.50p | 110.50p | 97.00p | 110.50p | 6124 |
| 25/01/2022 | 110.50p | 115.33p | 96.29p | 110.50p | 3625 |
| 24/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/01/2022 | 110.50p | 112.00p | 110.50p | 110.50p | 3031 |
| 20/01/2022 | 110.00p | 111.50p | 110.00p | 111.50p | 0 |
| 19/01/2022 | 110.50p | 116.00p | 110.50p | 111.50p | 3200 |
| 18/01/2022 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 17/01/2022 | 110.00p | 116.00p | 110.00p | 111.50p | 2155 |
| 14/01/2022 | 110.00p | 116.09p | 110.00p | 111.50p | 904 |
| 13/01/2022 | 110.50p | 111.50p | 102.00p | 111.50p | 20347 |
| 12/01/2022 | 117.50p | 117.50p | 112.50p | 112.50p | 0 |
| 10/01/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/01/2022 | 117.50p | 117.50p | 107.80p | 117.50p | 1632 |
| 06/01/2022 | 117.50p | 117.50p | 107.72p | 117.50p | 98 |
| 05/01/2022 | 117.50p | 117.50p | 107.72p | 117.50p | 263 |
| 04/01/2022 | 117.50p | 130.00p | 107.72p | 117.50p | 18086 |
| 03/01/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/12/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/12/2021 | 117.50p | 117.50p | 107.72p | 117.50p | 300 |
| 29/12/2021 | 117.50p | 117.50p | 116.00p | 117.50p | 5000 |
| 28/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 27/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 24/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 10000 |
| 23/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/12/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 21/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 20/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 15/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 14/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 766 |
| 13/12/2021 | 115.50p | 120.43p | 115.50p | 115.50p | 1000 |
| 10/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 2495 |
| 07/12/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 06/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 1454 |
| 03/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/12/2021 | 115.50p | 120.43p | 104.16p | 115.50p | 4138 |
| 01/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 30/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 26/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 25/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/11/2021 | 115.50p | 115.50p | 101.00p | 115.50p | 6807 |
| 22/11/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 19/11/2021 | 115.50p | 120.43p | 115.50p | 115.50p | 3330 |
| 18/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/11/2021 | 117.50p | 120.00p | 107.75p | 115.50p | 13989 |
| 15/11/2021 | 117.50p | 117.50p | 113.00p | 117.50p | 4018 |
| 12/11/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 26500 |
| 11/11/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/11/2021 | 118.00p | 118.00p | 115.00p | 118.00p | 566 |
| 09/11/2021 | 118.00p | 122.00p | 118.00p | 118.00p | 8196 |
| 08/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 05/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 03/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 02/11/2021 | 118.00p | 118.00p | 110.00p | 118.00p | 575 |
| 01/11/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 2066 |
| 29/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 27/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 25/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 22/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 21/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 20/10/2021 | 118.00p | 122.08p | 118.00p | 118.00p | 4095 |
| 19/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 18/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 15/10/2021 | 118.00p | 118.00p | 106.01p | 118.00p | 283 |
| 14/10/2021 | 118.00p | 118.00p | 106.10p | 118.00p | 2871 |
| 13/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/10/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 20400 |
| 08/10/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 3475 |
| 07/10/2021 | 118.50p | 122.31p | 118.00p | 118.00p | 5000 |
| 06/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/10/2021 | 120.50p | 120.50p | 118.50p | 118.50p | 12500 |
| 04/10/2021 | 122.50p | 122.50p | 110.00p | 120.50p | 5391 |
| 01/10/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 5181 |
| 28/09/2021 | 122.50p | 122.50p | 112.00p | 122.50p | 2400 |
| 27/09/2021 | 122.50p | 122.50p | 114.00p | 122.50p | 5934 |
| 24/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 6278 |
| 23/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/09/2021 | 122.50p | 127.00p | 122.50p | 122.50p | 3454 |
| 21/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/09/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 2585 |
| 16/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 1022 |
| 10/09/2021 | 122.50p | 128.00p | 122.50p | 122.50p | 900 |
| 09/09/2021 | 122.50p | 128.00p | 122.50p | 122.50p | 1000 |
| 08/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/09/2021 | 122.50p | 126.00p | 122.50p | 122.50p | 12430 |
| 06/09/2021 | 122.50p | 127.00p | 112.75p | 122.50p | 24190 |
| 03/09/2021 | 120.00p | 122.50p | 115.00p | 122.50p | 5000 |
| 02/09/2021 | 120.00p | 125.00p | 120.00p | 120.00p | 15000 |
| 01/09/2021 | 120.00p | 124.40p | 120.00p | 120.00p | 398 |
| 31/08/2021 | 120.00p | 125.00p | 120.00p | 120.00p | 200 |
| 30/08/2021 | 120.00p | 120.00p | 117.00p | 120.00p | 237835 |
| 27/08/2021 | 120.00p | 120.00p | 117.00p | 120.00p | 237835 |
| 26/08/2021 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 25/08/2021 | 122.50p | 134.00p | 112.75p | 122.50p | 15825 |
| 24/08/2021 | 122.50p | 129.00p | 120.00p | 122.50p | 27350 |
| 23/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/08/2021 | 122.50p | 122.50p | 100.00p | 122.50p | 30469 |
| 19/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/08/2021 | 122.50p | 122.50p | 119.25p | 122.50p | 10000 |
| 17/08/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 3139 |
| 16/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/08/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 3039 |
| 12/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
*Close Price adjusted for both dividends and splits