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 |
|---|---|---|---|---|---|
| 23/03/2020 | 155.00p | 155.00p | 132.50p | 155.00p | 442 |
| 20/03/2020 | 167.00p | 167.00p | 150.00p | 165.00p | 500 |
| 19/03/2020 | 207.00p | 207.00p | 185.00p | 185.00p | 7914 |
| 18/03/2020 | 212.00p | 212.00p | 180.00p | 207.00p | 2350 |
| 17/03/2020 | 212.00p | 212.00p | 190.00p | 212.00p | 2234 |
| 16/03/2020 | 212.00p | 212.00p | 190.00p | 212.00p | 1787 |
| 13/03/2020 | 217.00p | 217.00p | 211.90p | 217.00p | 2359 |
| 12/03/2020 | 237.00p | 237.00p | 190.00p | 215.00p | 5220 |
| 11/03/2020 | 239.00p | 239.00p | 235.00p | 235.00p | 0 |
| 10/03/2020 | 239.00p | 239.00p | 228.00p | 235.00p | 59 |
| 09/03/2020 | 240.00p | 240.00p | 210.00p | 235.00p | 5128 |
| 06/03/2020 | 256.00p | 256.00p | 220.00p | 240.00p | 22396 |
| 05/03/2020 | 256.00p | 256.00p | 240.00p | 256.00p | 6401 |
| 04/03/2020 | 256.00p | 256.00p | 225.00p | 256.00p | 126313 |
| 03/03/2020 | 261.00p | 261.00p | 232.00p | 256.00p | 4515 |
| 02/03/2020 | 263.00p | 263.00p | 236.00p | 256.00p | 4000 |
| 28/02/2020 | 265.00p | 265.00p | 258.00p | 258.00p | 3551 |
| 27/02/2020 | 265.00p | 265.00p | 260.00p | 260.00p | 0 |
| 26/02/2020 | 265.00p | 265.00p | 252.75p | 260.00p | 4136 |
| 25/02/2020 | 265.00p | 265.00p | 240.00p | 260.00p | 2000 |
| 24/02/2020 | 265.00p | 265.00p | 240.00p | 255.00p | 21894 |
| 21/02/2020 | 266.00p | 266.00p | 240.00p | 255.00p | 3661 |
| 20/02/2020 | 266.00p | 266.00p | 242.00p | 256.00p | 4783 |
| 19/02/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 18/02/2020 | 266.00p | 266.00p | 242.72p | 266.00p | 896 |
| 17/02/2020 | 266.00p | 266.00p | 266.00p | 266.00p | 0 |
| 14/02/2020 | 266.00p | 266.00p | 242.00p | 266.00p | 2610 |
| 13/02/2020 | 266.00p | 266.00p | 242.72p | 266.00p | 2799 |
| 12/02/2020 | 266.00p | 266.00p | 242.49p | 266.00p | 6894 |
| 11/02/2020 | 280.00p | 280.00p | 220.00p | 266.00p | 3709 |
| 10/02/2020 | 308.00p | 308.00p | 270.00p | 281.00p | 6090 |
| 07/02/2020 | 312.00p | 312.00p | 280.00p | 310.00p | 7008 |
| 06/02/2020 | 312.00p | 315.00p | 310.00p | 310.00p | 727 |
| 05/02/2020 | 312.00p | 312.00p | 280.60p | 310.00p | 844 |
| 04/02/2020 | 312.00p | 312.00p | 280.60p | 310.00p | 775 |
| 03/02/2020 | 312.00p | 314.79p | 285.00p | 310.00p | 1586 |
| 31/01/2020 | 312.00p | 312.00p | 310.00p | 310.00p | 0 |
| 30/01/2020 | 312.00p | 312.00p | 310.00p | 310.00p | 0 |
| 29/01/2020 | 312.00p | 312.00p | 310.00p | 310.00p | 0 |
| 28/01/2020 | 312.00p | 312.00p | 310.00p | 310.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits