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 |
|---|---|---|---|---|---|
| 27/01/2020 | 312.00p | 312.00p | 280.60p | 310.00p | 477 |
| 24/01/2020 | 311.00p | 311.00p | 308.00p | 310.00p | 0 |
| 23/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 22/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 21/01/2020 | 311.00p | 311.00p | 280.00p | 308.00p | 112 |
| 20/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 17/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 16/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 15/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 14/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 13/01/2020 | 311.00p | 312.48p | 300.00p | 308.00p | 2594 |
| 10/01/2020 | 311.00p | 313.60p | 280.56p | 308.00p | 3592 |
| 09/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 08/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 428 |
| 07/01/2020 | 311.00p | 315.00p | 308.00p | 308.00p | 0 |
| 06/01/2020 | 311.00p | 311.00p | 308.00p | 308.00p | 0 |
| 03/01/2020 | 311.00p | 311.00p | 288.40p | 308.00p | 2342 |
| 02/01/2020 | 308.00p | 308.00p | 308.00p | 308.00p | 0 |
| 01/01/2020 | 308.00p | 308.00p | 302.00p | 308.00p | 599 |
| 31/12/2019 | 308.00p | 308.00p | 302.00p | 308.00p | 599 |
| 30/12/2019 | 305.00p | 313.60p | 300.00p | 308.00p | 3877 |
| 27/12/2019 | 309.00p | 309.00p | 305.00p | 305.00p | 0 |
| 26/12/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 25/12/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 24/12/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 23/12/2019 | 305.00p | 310.50p | 305.00p | 305.00p | 270 |
| 20/12/2019 | 305.00p | 305.00p | 305.00p | 305.00p | 0 |
| 19/12/2019 | 305.00p | 305.00p | 280.50p | 305.00p | 10 |
| 18/12/2019 | 310.00p | 310.00p | 305.00p | 305.00p | 0 |
| 17/12/2019 | 315.00p | 315.00p | 305.00p | 305.00p | 0 |
| 16/12/2019 | 315.00p | 315.00p | 290.00p | 310.00p | 400 |
| 13/12/2019 | 311.00p | 311.00p | 290.00p | 310.00p | 1900 |
| 12/12/2019 | 300.00p | 300.00p | 270.00p | 300.00p | 400 |
| 11/12/2019 | 300.00p | 300.00p | 270.00p | 300.00p | 400 |
| 10/12/2019 | 300.00p | 320.40p | 270.00p | 300.00p | 2183 |
| 09/12/2019 | 300.00p | 300.00p | 275.00p | 300.00p | 400 |
| 06/12/2019 | 300.00p | 300.00p | 270.00p | 300.00p | 79422 |
| 05/12/2019 | 304.00p | 304.00p | 240.00p | 300.00p | 18839 |
| 04/12/2019 | 310.00p | 310.00p | 260.00p | 305.00p | 8274 |
| 03/12/2019 | 335.00p | 335.00p | 290.00p | 310.00p | 16305 |
| 02/12/2019 | 348.00p | 348.00p | 320.00p | 326.00p | 7575 |
| 29/11/2019 | 349.00p | 351.00p | 336.00p | 351.00p | 3800 |
| 28/11/2019 | 349.00p | 352.00p | 336.00p | 352.00p | 2393 |
| 27/11/2019 | 349.00p | 353.28p | 336.00p | 352.00p | 1628 |
| 26/11/2019 | 355.00p | 355.00p | 330.00p | 352.00p | 1725 |
| 25/11/2019 | 360.00p | 362.00p | 340.00p | 340.00p | 12041 |
| 22/11/2019 | 360.00p | 360.00p | 344.40p | 360.00p | 400 |
| 21/11/2019 | 360.00p | 360.00p | 360.00p | 360.00p | 0 |
| 20/11/2019 | 360.00p | 360.00p | 340.00p | 360.00p | 403 |
| 19/11/2019 | 360.00p | 360.00p | 344.01p | 360.00p | 500 |
| 18/11/2019 | 360.00p | 360.00p | 340.00p | 360.00p | 400 |
| 15/11/2019 | 360.00p | 360.00p | 340.00p | 360.00p | 1879 |
| 14/11/2019 | 360.00p | 360.00p | 340.00p | 346.00p | 750 |
| 13/11/2019 | 360.00p | 366.67p | 348.00p | 348.00p | 5700 |
| 12/11/2019 | 360.00p | 360.00p | 344.00p | 350.00p | 4400 |
| 11/11/2019 | 360.00p | 360.00p | 344.00p | 360.00p | 400 |
| 08/11/2019 | 355.00p | 356.00p | 340.00p | 356.00p | 400 |
| 07/11/2019 | 355.00p | 360.00p | 340.01p | 346.00p | 53328 |
| 06/11/2019 | 355.00p | 355.00p | 355.00p | 355.00p | 0 |
| 05/11/2019 | 355.00p | 355.00p | 343.00p | 355.00p | 400 |
| 04/11/2019 | 355.00p | 364.00p | 340.00p | 355.00p | 1715 |
| 01/11/2019 | 350.00p | 365.00p | 340.00p | 355.00p | 40827 |
| 31/10/2019 | 430.00p | 430.00p | 332.00p | 350.00p | 46444 |
| 30/10/2019 | 475.00p | 479.25p | 475.00p | 475.00p | 1250 |
| 29/10/2019 | 475.00p | 479.30p | 468.00p | 468.00p | 1713 |
| 28/10/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 1860 |
| 25/10/2019 | 475.00p | 475.00p | 474.00p | 475.00p | 0 |
| 24/10/2019 | 475.00p | 475.83p | 470.00p | 470.00p | 76656 |
| 23/10/2019 | 476.00p | 476.00p | 468.00p | 475.00p | 1095 |
| 22/10/2019 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 21/10/2019 | 476.00p | 480.91p | 476.00p | 476.00p | 379 |
| 18/10/2019 | 476.00p | 476.00p | 468.00p | 476.00p | 3820 |
| 17/10/2019 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 16/10/2019 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 15/10/2019 | 476.00p | 476.00p | 476.00p | 476.00p | 0 |
| 14/10/2019 | 476.00p | 476.00p | 476.00p | 476.00p | 10000 |
| 11/10/2019 | 479.00p | 483.30p | 472.00p | 476.00p | 2366 |
| 10/10/2019 | 479.00p | 483.30p | 476.00p | 476.00p | 10626 |
| 09/10/2019 | 479.00p | 484.00p | 472.00p | 479.00p | 12907 |
| 08/10/2019 | 480.00p | 483.34p | 476.00p | 479.00p | 4763 |
| 07/10/2019 | 480.00p | 485.00p | 472.00p | 476.00p | 12347 |
| 04/10/2019 | 480.00p | 485.60p | 480.00p | 480.00p | 10193 |
| 03/10/2019 | 480.00p | 480.00p | 472.00p | 472.00p | 265000 |
| 02/10/2019 | 474.00p | 490.00p | 474.00p | 481.00p | 355131 |
| 01/10/2019 | 469.00p | 470.00p | 466.00p | 470.00p | 136000 |
| 30/09/2019 | 470.00p | 470.00p | 466.00p | 468.00p | 20661 |
| 27/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 28564 |
| 26/09/2019 | 470.00p | 470.00p | 466.00p | 470.00p | 9000 |
| 25/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 424 |
| 24/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 23/09/2019 | 470.00p | 470.00p | 469.00p | 470.00p | 2413 |
| 20/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 19/09/2019 | 470.00p | 474.00p | 470.00p | 470.00p | 780 |
| 18/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 1586 |
| 17/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 16/09/2019 | 470.00p | 470.00p | 466.00p | 470.00p | 2652 |
| 13/09/2019 | 473.00p | 473.00p | 465.00p | 470.00p | 9586 |
| 12/09/2019 | 471.00p | 480.00p | 471.00p | 473.00p | 429 |
| 11/09/2019 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 10/09/2019 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 09/09/2019 | 473.00p | 473.00p | 468.00p | 471.00p | 1 |
| 06/09/2019 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 05/09/2019 | 475.00p | 475.00p | 466.00p | 473.00p | 2000 |
| 04/09/2019 | 477.00p | 478.52p | 470.00p | 475.00p | 1506 |
| 03/09/2019 | 479.00p | 479.00p | 470.00p | 477.00p | 1338 |
| 02/09/2019 | 481.00p | 481.00p | 476.00p | 479.00p | 1006 |
| 30/08/2019 | 482.00p | 482.88p | 478.00p | 481.00p | 705 |
| 29/08/2019 | 483.00p | 483.00p | 482.00p | 482.00p | 4 |
| 28/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 27/08/2019 | 483.00p | 484.69p | 483.00p | 483.00p | 1031 |
| 23/08/2019 | 483.00p | 484.70p | 483.00p | 483.00p | 1031 |
| 22/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 21/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 20/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 19/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 20500 |
| 16/08/2019 | 483.00p | 483.00p | 482.00p | 483.00p | 0 |
| 15/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 163 |
| 14/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 2000 |
| 13/08/2019 | 483.00p | 483.00p | 479.31p | 483.00p | 26263 |
| 12/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 09/08/2019 | 483.00p | 483.00p | 479.31p | 483.00p | 25200 |
| 08/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 07/08/2019 | 483.00p | 484.90p | 483.00p | 483.00p | 550 |
| 06/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 05/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 02/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 01/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 31/07/2019 | 482.00p | 490.00p | 482.00p | 483.00p | 750 |
| 30/07/2019 | 482.00p | 482.00p | 476.00p | 482.00p | 1200 |
| 29/07/2019 | 479.00p | 483.68p | 479.00p | 480.00p | 22552 |
| 26/07/2019 | 481.00p | 486.00p | 474.00p | 480.00p | 2100 |
| 25/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 24/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 750 |
| 23/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 22/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 19/07/2019 | 483.00p | 483.00p | 475.00p | 481.00p | 2253 |
| 18/07/2019 | 487.00p | 487.00p | 480.00p | 483.00p | 500 |
| 17/07/2019 | 488.00p | 488.00p | 480.00p | 487.00p | 1100 |
| 16/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 900 |
| 15/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 12/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 11/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 950 |
| 10/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 09/07/2019 | 490.00p | 490.00p | 482.00p | 488.00p | 600 |
| 08/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 05/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 04/07/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 02/07/2019 | 487.00p | 490.00p | 482.00p | 490.00p | 600 |
| 01/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 600 |
| 28/06/2019 | 483.00p | 486.00p | 482.00p | 486.00p | 2500 |
| 27/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 1860 |
| 26/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 1950 |
| 25/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 24/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 21/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 20/06/2019 | 477.00p | 477.00p | 477.00p | 477.00p | 0 |
| 19/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 18/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 4006 |
| 17/06/2019 | 479.00p | 479.00p | 474.00p | 477.00p | 500 |
| 14/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 2112 |
| 13/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 1100 |
| 12/06/2019 | 479.00p | 479.40p | 474.00p | 479.00p | 850 |
| 11/06/2019 | 479.00p | 479.00p | 474.50p | 479.00p | 600 |
| 10/06/2019 | 479.00p | 479.50p | 474.00p | 479.00p | 1647 |
| 07/06/2019 | 478.00p | 478.00p | 474.00p | 477.00p | 400 |
| 06/06/2019 | 479.00p | 479.00p | 474.00p | 478.00p | 600 |
| 05/06/2019 | 479.00p | 479.00p | 475.00p | 479.00p | 600 |
| 04/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 03/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 31/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 30/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 25600 |
| 29/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 28/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 3200 |
| 24/05/2019 | 479.00p | 480.00p | 474.00p | 479.00p | 2600 |
| 23/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 22/05/2019 | 482.00p | 482.00p | 476.00p | 480.00p | 133693 |
| 21/05/2019 | 484.00p | 484.00p | 476.00p | 482.00p | 3100 |
| 20/05/2019 | 484.00p | 487.50p | 480.00p | 484.00p | 2000 |
| 17/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 16/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 15225 |
| 15/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 14/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 13/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 2325 |
| 10/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 1720 |
| 09/05/2019 | 477.00p | 486.00p | 477.00p | 485.00p | 3781 |
| 08/05/2019 | 471.00p | 477.00p | 470.00p | 477.00p | 1600 |
| 07/05/2019 | 472.00p | 476.00p | 466.00p | 471.00p | 2200 |
| 03/05/2019 | 472.00p | 472.00p | 468.00p | 472.00p | 600 |
| 02/05/2019 | 472.00p | 472.00p | 468.00p | 472.00p | 1580 |
| 01/05/2019 | 472.00p | 472.00p | 470.00p | 472.00p | 1100 |
| 30/04/2019 | 472.00p | 473.60p | 470.00p | 472.00p | 2000 |
| 29/04/2019 | 474.00p | 474.00p | 470.00p | 470.00p | 2800 |
| 26/04/2019 | 474.00p | 478.00p | 470.00p | 478.00p | 2819 |
| 25/04/2019 | 475.00p | 478.00p | 470.00p | 474.00p | 15533 |
| 24/04/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 11100 |
| 23/04/2019 | 475.00p | 475.00p | 471.00p | 475.00p | 2899 |
| 18/04/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 600 |
| 17/04/2019 | 475.00p | 480.00p | 470.00p | 475.00p | 2134 |
| 16/04/2019 | 471.00p | 480.00p | 471.00p | 475.00p | 3906 |
*Close Price adjusted for both dividends and splits