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 |
|---|---|---|---|---|---|
| 10/08/2021 | 122.50p | 122.50p | 110.00p | 115.00p | 4884 |
| 09/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/08/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 58 |
| 05/08/2021 | 122.50p | 122.50p | 119.25p | 120.00p | 59771 |
| 04/08/2021 | 122.50p | 135.00p | 122.50p | 122.50p | 604 |
| 03/08/2021 | 122.50p | 122.50p | 119.00p | 122.50p | 314 |
| 02/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/07/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 31500 |
| 21/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2021 | 122.50p | 134.75p | 122.50p | 122.50p | 55711 |
| 19/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/07/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 6609 |
| 14/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/07/2021 | 122.50p | 122.50p | 119.00p | 122.50p | 289 |
| 12/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/07/2021 | 122.50p | 130.25p | 122.50p | 122.50p | 2500 |
| 08/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/07/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 4080 |
| 06/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 02/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/07/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 1500 |
| 30/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/06/2021 | 122.50p | 127.00p | 122.50p | 122.50p | 8277 |
| 25/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/06/2021 | 122.50p | 131.00p | 122.50p | 122.50p | 755 |
| 23/06/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 2400 |
| 22/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 5000 |
| 16/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/06/2021 | 122.50p | 122.50p | 118.75p | 122.50p | 2878 |
| 10/06/2021 | 122.50p | 122.50p | 110.00p | 122.50p | 15000 |
| 09/06/2021 | 122.50p | 123.00p | 117.00p | 122.50p | 18221 |
| 08/06/2021 | 122.50p | 131.00p | 115.50p | 122.50p | 19000 |
| 07/06/2021 | 122.50p | 134.75p | 122.50p | 122.50p | 14000 |
| 04/06/2021 | 122.00p | 134.75p | 122.00p | 122.50p | 3000 |
| 03/06/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/06/2021 | 122.00p | 133.76p | 122.00p | 122.00p | 12250 |
| 01/06/2021 | 122.50p | 122.50p | 117.00p | 117.00p | 3920 |
| 31/05/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/05/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/05/2021 | 122.50p | 122.50p | 110.00p | 122.50p | 10132 |
| 26/05/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 4317 |
| 25/05/2021 | 123.00p | 123.00p | 115.00p | 122.50p | 5295 |
| 24/05/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/05/2021 | 127.50p | 127.50p | 124.50p | 124.50p | 0 |
| 20/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/05/2021 | 126.50p | 137.77p | 116.00p | 127.50p | 29497 |
| 18/05/2021 | 126.50p | 133.63p | 120.00p | 126.50p | 14760 |
| 17/05/2021 | 126.50p | 137.77p | 115.23p | 126.50p | 14099 |
| 14/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 11/05/2021 | 127.50p | 127.50p | 126.50p | 126.50p | 0 |
| 10/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/05/2021 | 127.50p | 127.50p | 122.00p | 127.50p | 500 |
| 06/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/05/2021 | 127.50p | 134.00p | 127.50p | 127.50p | 35 |
| 03/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 30/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 29/04/2021 | 127.50p | 127.50p | 116.35p | 127.50p | 5741 |
| 28/04/2021 | 127.50p | 127.50p | 116.35p | 127.50p | 4900 |
| 27/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/04/2021 | 127.50p | 127.50p | 116.31p | 127.50p | 1000 |
| 19/04/2021 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
| 16/04/2021 | 125.00p | 127.00p | 125.00p | 127.00p | 5440 |
| 15/04/2021 | 114.00p | 129.80p | 114.00p | 125.00p | 12150 |
| 14/04/2021 | 81.00p | 124.00p | 81.00p | 114.00p | 11850 |
| 13/04/2021 | 81.00p | 90.00p | 81.00p | 81.00p | 55200 |
| 12/04/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 09/04/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 08/04/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 07/04/2021 | 81.00p | 81.00p | 78.48p | 81.00p | 20 |
| 06/04/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 7746 |
| 05/04/2021 | 81.00p | 81.00p | 74.00p | 81.00p | 6942 |
| 02/04/2021 | 81.00p | 81.00p | 74.00p | 81.00p | 6942 |
| 01/04/2021 | 81.00p | 81.00p | 74.00p | 81.00p | 6942 |
| 31/03/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/03/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 2190 |
| 29/03/2021 | 81.00p | 81.00p | 74.00p | 81.00p | 3599 |
| 26/03/2021 | 81.00p | 81.00p | 81.00p | 81.00p | 7173 |
| 25/03/2021 | 81.00p | 87.00p | 74.00p | 81.00p | 100100 |
| 24/03/2021 | 78.00p | 79.00p | 78.00p | 79.00p | 0 |
| 23/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 59 |
| 17/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 1700 |
| 15/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 343 |
| 12/03/2021 | 78.00p | 87.00p | 77.00p | 78.00p | 10100 |
| 11/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 10/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 1223 |
| 09/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/03/2021 | 78.00p | 78.00p | 75.00p | 78.00p | 6110 |
| 04/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 03/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 02/03/2021 | 78.00p | 78.00p | 75.00p | 78.00p | 2879 |
| 01/03/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 24/02/2021 | 78.00p | 78.00p | 75.00p | 78.00p | 5189 |
| 23/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 22/02/2021 | 78.00p | 88.00p | 78.00p | 78.00p | 20000 |
| 19/02/2021 | 78.00p | 85.00p | 78.00p | 78.00p | 40300 |
| 18/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 17/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 16/02/2021 | 78.00p | 85.00p | 70.40p | 78.00p | 18023 |
| 15/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 12/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 11/02/2021 | 78.00p | 78.00p | 74.60p | 78.00p | 6806 |
| 10/02/2021 | 78.00p | 78.00p | 74.60p | 78.00p | 2610 |
| 09/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 08/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 05/02/2021 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 04/02/2021 | 78.00p | 81.89p | 78.00p | 78.00p | 1250 |
| 03/02/2021 | 78.00p | 81.80p | 73.00p | 78.00p | 9176 |
| 02/02/2021 | 78.00p | 88.00p | 78.00p | 78.00p | 16298 |
| 01/02/2021 | 78.00p | 81.89p | 69.20p | 70.00p | 6483 |
| 29/01/2021 | 78.25p | 78.25p | 69.20p | 78.00p | 958 |
| 28/01/2021 | 78.25p | 88.00p | 78.25p | 78.25p | 1162 |
| 27/01/2021 | 78.25p | 82.00p | 69.67p | 78.25p | 4328 |
| 26/01/2021 | 79.00p | 89.00p | 78.25p | 78.25p | 3 |
| 25/01/2021 | 79.00p | 79.00p | 70.20p | 79.00p | 3872 |
| 22/01/2021 | 79.00p | 82.89p | 70.20p | 79.00p | 4307 |
| 21/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 20/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 19/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 18/01/2021 | 79.00p | 82.90p | 70.20p | 79.00p | 20992 |
| 15/01/2021 | 79.00p | 79.00p | 79.00p | 79.00p | 0 |
| 14/01/2021 | 79.00p | 83.00p | 73.00p | 79.00p | 21745 |
| 13/01/2021 | 79.00p | 83.00p | 79.00p | 79.00p | 20000 |
| 12/01/2021 | 79.50p | 79.50p | 78.50p | 79.00p | 0 |
| 11/01/2021 | 80.00p | 80.00p | 79.50p | 79.50p | 0 |
| 08/01/2021 | 80.00p | 80.80p | 79.50p | 79.50p | 25000 |
| 07/01/2021 | 80.00p | 85.95p | 80.00p | 81.00p | 55000 |
| 06/01/2021 | 79.50p | 85.96p | 79.50p | 81.00p | 55807 |
| 05/01/2021 | 80.50p | 80.50p | 73.00p | 79.50p | 2 |
| 04/01/2021 | 81.00p | 87.00p | 80.50p | 80.50p | 70000 |
| 01/01/2021 | 81.00p | 89.00p | 73.02p | 80.50p | 1011 |
| 31/12/2020 | 81.00p | 89.00p | 73.02p | 80.50p | 1011 |
| 30/12/2020 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 29/12/2020 | 81.00p | 81.00p | 80.50p | 80.50p | 0 |
| 28/12/2020 | 81.00p | 86.28p | 80.50p | 80.50p | 15231 |
| 25/12/2020 | 81.00p | 86.28p | 80.50p | 80.50p | 15231 |
| 24/12/2020 | 81.00p | 86.28p | 80.50p | 80.50p | 15231 |
| 23/12/2020 | 81.00p | 81.00p | 80.50p | 80.50p | 0 |
| 22/12/2020 | 81.00p | 83.00p | 80.50p | 80.50p | 36500 |
| 21/12/2020 | 81.00p | 88.00p | 80.50p | 80.50p | 4100 |
| 18/12/2020 | 81.00p | 81.00p | 72.17p | 80.50p | 51000 |
| 17/12/2020 | 81.00p | 81.00p | 81.00p | 81.00p | 5000 |
| 16/12/2020 | 81.00p | 81.00p | 80.00p | 80.50p | 565 |
| 15/12/2020 | 81.00p | 81.00p | 80.50p | 80.50p | 9449 |
| 14/12/2020 | 81.00p | 87.00p | 80.00p | 80.50p | 41100 |
| 11/12/2020 | 81.00p | 84.90p | 80.50p | 80.50p | 10000 |
| 10/12/2020 | 81.00p | 85.70p | 80.00p | 80.50p | 34000 |
| 09/12/2020 | 83.00p | 85.00p | 76.14p | 80.50p | 908 |
| 08/12/2020 | 83.00p | 85.99p | 76.00p | 83.00p | 11928 |
| 07/12/2020 | 83.00p | 90.00p | 83.00p | 83.00p | 20000 |
| 04/12/2020 | 85.00p | 88.39p | 80.00p | 83.00p | 28000 |
| 03/12/2020 | 85.00p | 90.00p | 80.50p | 85.00p | 59148 |
| 02/12/2020 | 85.00p | 90.00p | 85.00p | 85.00p | 78579 |
| 01/12/2020 | 85.00p | 88.40p | 80.10p | 85.00p | 41488 |
| 30/11/2020 | 85.00p | 90.00p | 81.00p | 85.00p | 40500 |
| 27/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 26/11/2020 | 85.00p | 90.00p | 85.00p | 85.00p | 20000 |
| 25/11/2020 | 85.00p | 85.00p | 81.00p | 85.00p | 25394 |
| 24/11/2020 | 85.00p | 85.50p | 85.00p | 85.00p | 20000 |
| 23/11/2020 | 85.00p | 85.00p | 81.80p | 85.00p | 5874 |
| 20/11/2020 | 85.00p | 90.00p | 85.00p | 85.00p | 10000 |
| 19/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/11/2020 | 85.00p | 85.00p | 81.10p | 85.00p | 17900 |
| 17/11/2020 | 85.00p | 86.00p | 80.51p | 85.00p | 11076 |
| 16/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 2000 |
| 13/11/2020 | 85.00p | 86.00p | 85.00p | 85.00p | 7000 |
| 12/11/2020 | 85.00p | 90.00p | 85.00p | 85.00p | 3000 |
| 10/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/11/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 287 |
| 06/11/2020 | 85.00p | 90.00p | 85.00p | 85.00p | 12000 |
| 05/11/2020 | 82.50p | 90.00p | 82.50p | 85.00p | 32773 |
| 04/11/2020 | 85.50p | 85.50p | 80.00p | 85.00p | 2500 |
| 03/11/2020 | 85.50p | 85.50p | 80.00p | 85.50p | 2500 |
*Close Price adjusted for both dividends and splits