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 |
|---|---|---|---|---|---|
| 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 |
| 15/04/2019 | 469.00p | 472.00p | 469.00p | 471.00p | 1000 |
| 12/04/2019 | 456.00p | 470.00p | 456.00p | 469.00p | 13550 |
| 11/04/2019 | 443.00p | 456.00p | 443.00p | 456.00p | 13053 |
| 10/04/2019 | 437.00p | 446.00p | 437.00p | 443.00p | 1480 |
| 09/04/2019 | 436.00p | 437.00p | 432.00p | 437.00p | 600 |
| 08/04/2019 | 434.00p | 435.00p | 429.00p | 435.00p | 600 |
| 05/04/2019 | 434.00p | 434.00p | 428.00p | 434.00p | 600 |
| 04/04/2019 | 432.00p | 432.00p | 428.00p | 432.00p | 5159 |
| 03/04/2019 | 430.00p | 434.00p | 424.00p | 434.00p | 4082 |
| 02/04/2019 | 430.00p | 430.00p | 424.00p | 430.00p | 600 |
| 01/04/2019 | 430.00p | 433.00p | 424.00p | 430.00p | 3600 |
| 29/03/2019 | 429.00p | 430.00p | 424.00p | 430.00p | 600 |
| 28/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3200 |
| 27/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3320 |
| 26/03/2019 | 429.00p | 431.50p | 424.00p | 429.00p | 6800 |
| 25/03/2019 | 430.00p | 430.00p | 424.00p | 429.00p | 8725 |
| 22/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 950 |
| 21/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 2200 |
| 20/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 600 |
| 19/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 600 |
| 18/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3466 |
| 15/03/2019 | 429.00p | 429.00p | 425.00p | 429.00p | 4800 |
| 14/03/2019 | 429.00p | 429.00p | 425.00p | 429.00p | 600 |
| 13/03/2019 | 432.00p | 432.00p | 425.00p | 429.00p | 50600 |
| 12/03/2019 | 436.00p | 436.00p | 430.00p | 434.00p | 14272 |
| 11/03/2019 | 436.00p | 436.00p | 436.00p | 436.00p | 6000 |
| 08/03/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 974 |
| 07/03/2019 | 436.00p | 438.00p | 432.00p | 436.00p | 11600 |
| 06/03/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 600 |
| 05/03/2019 | 435.00p | 436.00p | 432.00p | 436.00p | 600 |
| 04/03/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 1850 |
| 01/03/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 3900 |
| 28/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 2000 |
| 27/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 600 |
| 26/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 7133 |
| 25/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 3664 |
| 22/02/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 1000 |
| 21/02/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 4600 |
| 20/02/2019 | 437.00p | 437.00p | 432.00p | 436.00p | 600 |
| 19/02/2019 | 436.00p | 436.00p | 435.20p | 436.00p | 1000 |
| 18/02/2019 | 436.00p | 436.00p | 435.20p | 436.00p | 2875 |
| 15/02/2019 | 438.00p | 438.00p | 432.00p | 436.00p | 8150 |
| 14/02/2019 | 438.00p | 438.00p | 434.00p | 438.00p | 678 |
| 13/02/2019 | 438.00p | 438.00p | 438.00p | 438.00p | 0 |
| 12/02/2019 | 439.00p | 439.00p | 436.00p | 438.00p | 2500 |
| 11/02/2019 | 439.00p | 439.00p | 436.00p | 439.00p | 1600 |
| 08/02/2019 | 440.00p | 440.00p | 436.00p | 439.00p | 5600 |
| 07/02/2019 | 441.00p | 441.00p | 436.50p | 440.00p | 356 |
| 06/02/2019 | 443.00p | 443.00p | 436.00p | 441.00p | 8300 |
| 05/02/2019 | 443.00p | 443.00p | 438.00p | 443.00p | 1200 |
| 04/02/2019 | 444.00p | 448.00p | 438.00p | 443.00p | 3593 |
| 01/02/2019 | 445.00p | 446.00p | 440.00p | 445.00p | 3078 |
| 31/01/2019 | 445.00p | 450.00p | 440.00p | 445.00p | 10842 |
| 30/01/2019 | 445.00p | 450.00p | 431.19p | 445.00p | 6044 |
| 29/01/2019 | 445.00p | 450.00p | 440.00p | 445.00p | 4591 |
| 28/01/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 25/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 24/01/2019 | 445.00p | 449.50p | 440.00p | 445.00p | 3550 |
| 23/01/2019 | 445.00p | 449.50p | 445.00p | 445.00p | 2000 |
| 22/01/2019 | 445.00p | 449.00p | 440.00p | 445.00p | 7600 |
| 21/01/2019 | 445.00p | 445.00p | 443.50p | 445.00p | 2254 |
| 18/01/2019 | 444.00p | 445.00p | 440.00p | 445.00p | 2600 |
| 17/01/2019 | 444.00p | 444.00p | 440.00p | 444.00p | 600 |
| 16/01/2019 | 445.00p | 445.00p | 440.00p | 444.00p | 3864 |
| 15/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 2700 |
| 14/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 11/01/2019 | 445.00p | 447.40p | 440.00p | 445.00p | 2600 |
| 10/01/2019 | 445.00p | 449.90p | 440.00p | 445.00p | 5042 |
| 09/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 5100 |
| 08/01/2019 | 444.00p | 447.50p | 440.00p | 445.00p | 4091 |
| 07/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 04/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 1800 |
| 03/01/2019 | 445.00p | 450.00p | 441.10p | 448.00p | 4465 |
| 02/01/2019 | 445.00p | 447.50p | 445.00p | 445.00p | 667 |
| 31/12/2018 | 443.00p | 445.00p | 443.00p | 445.00p | 6764 |
| 28/12/2018 | 444.00p | 444.00p | 440.00p | 443.00p | 1200 |
| 27/12/2018 | 445.00p | 445.00p | 440.00p | 444.00p | 2775 |
| 24/12/2018 | 445.00p | 447.50p | 445.00p | 445.00p | 1000 |
| 21/12/2018 | 447.00p | 450.00p | 440.00p | 445.00p | 1100 |
| 20/12/2018 | 447.00p | 447.00p | 442.00p | 447.00p | 600 |
| 19/12/2018 | 447.00p | 449.50p | 447.00p | 447.00p | 25180 |
| 18/12/2018 | 447.00p | 447.00p | 442.00p | 447.00p | 24800 |
| 17/12/2018 | 447.00p | 448.00p | 442.00p | 447.00p | 3827 |
| 14/12/2018 | 447.00p | 452.00p | 442.00p | 447.00p | 112562 |
| 13/12/2018 | 448.00p | 452.00p | 448.00p | 448.00p | 1500 |
| 12/12/2018 | 448.00p | 448.00p | 444.00p | 448.00p | 600 |
| 11/12/2018 | 454.00p | 454.00p | 426.00p | 448.00p | 15925 |
| 10/12/2018 | 459.00p | 459.00p | 452.00p | 455.00p | 4689 |
| 07/12/2018 | 459.00p | 459.00p | 454.00p | 459.00p | 600 |
| 06/12/2018 | 460.00p | 460.00p | 454.00p | 459.00p | 1600 |
| 05/12/2018 | 467.00p | 467.00p | 458.00p | 460.00p | 1000 |
| 04/12/2018 | 472.00p | 472.00p | 464.00p | 467.00p | 2800 |
| 03/12/2018 | 475.00p | 475.00p | 468.00p | 472.00p | 7625 |
| 30/11/2018 | 474.00p | 474.00p | 470.00p | 474.00p | 600 |
| 29/11/2018 | 479.00p | 479.00p | 472.00p | 475.00p | 8040 |
| 28/11/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 27/11/2018 | 479.00p | 481.40p | 474.00p | 479.00p | 1119 |
| 26/11/2018 | 479.00p | 484.00p | 474.00p | 479.00p | 1680 |
| 23/11/2018 | 479.00p | 480.00p | 474.00p | 479.00p | 2333 |
| 22/11/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 5464 |
| 21/11/2018 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 20/11/2018 | 481.00p | 481.00p | 474.00p | 479.00p | 2600 |
| 19/11/2018 | 481.00p | 481.00p | 476.00p | 481.00p | 600 |
| 16/11/2018 | 482.00p | 488.00p | 476.00p | 481.00p | 10600 |
| 15/11/2018 | 482.00p | 484.00p | 476.00p | 482.00p | 4550 |
| 14/11/2018 | 482.00p | 484.00p | 476.00p | 482.00p | 1633 |
| 13/11/2018 | 482.00p | 482.00p | 476.00p | 482.00p | 600 |
| 12/11/2018 | 482.00p | 485.00p | 476.00p | 482.00p | 1600 |
| 09/11/2018 | 483.00p | 483.00p | 476.00p | 483.00p | 5600 |
| 08/11/2018 | 464.00p | 484.90p | 464.00p | 481.00p | 29252 |
| 07/11/2018 | 459.00p | 462.00p | 456.00p | 461.00p | 1600 |
| 06/11/2018 | 457.00p | 459.00p | 456.00p | 459.00p | 600 |
| 05/11/2018 | 456.00p | 458.00p | 454.00p | 456.00p | 1700 |
| 02/11/2018 | 456.00p | 456.00p | 454.00p | 456.00p | 2350 |
| 01/11/2018 | 456.00p | 456.00p | 456.00p | 456.00p | 0 |
| 31/10/2018 | 456.00p | 456.00p | 454.00p | 456.00p | 4500 |
| 30/10/2018 | 461.00p | 461.00p | 454.00p | 456.00p | 1200 |
| 29/10/2018 | 460.00p | 461.00p | 454.00p | 461.00p | 1300 |
| 26/10/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 3200 |
| 25/10/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 287 |
| 24/10/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 2772 |
| 23/10/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 22/10/2018 | 460.00p | 460.00p | 460.00p | 460.00p | 0 |
| 19/10/2018 | 460.00p | 460.00p | 454.00p | 460.00p | 3700 |
| 18/10/2018 | 459.00p | 460.00p | 452.00p | 460.00p | 600 |
| 17/10/2018 | 463.00p | 463.00p | 454.00p | 459.00p | 4139 |
| 16/10/2018 | 463.00p | 463.00p | 458.00p | 463.00p | 1200 |
| 15/10/2018 | 463.00p | 463.00p | 459.10p | 463.00p | 195 |
| 12/10/2018 | 463.00p | 463.00p | 458.00p | 463.00p | 600 |
| 11/10/2018 | 465.00p | 465.00p | 458.00p | 463.00p | 600 |
| 10/10/2018 | 463.00p | 465.00p | 462.00p | 465.00p | 2100 |
| 09/10/2018 | 463.00p | 463.00p | 462.00p | 463.00p | 917 |
| 08/10/2018 | 464.00p | 464.00p | 462.00p | 463.00p | 600 |
| 05/10/2018 | 463.00p | 464.00p | 463.00p | 464.00p | 0 |
| 04/10/2018 | 464.00p | 464.00p | 462.00p | 463.00p | 1247 |
| 03/10/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 02/10/2018 | 464.00p | 464.00p | 463.00p | 464.00p | 600 |
| 01/10/2018 | 464.00p | 464.00p | 464.00p | 464.00p | 30994 |
| 28/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 27/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 26/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 25/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 24/09/2018 | 464.00p | 464.00p | 463.00p | 464.00p | 600 |
| 21/09/2018 | 464.00p | 464.00p | 462.44p | 464.00p | 1360 |
| 20/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 600 |
| 19/09/2018 | 464.00p | 464.00p | 462.00p | 464.00p | 1590 |
| 18/09/2018 | 464.00p | 464.00p | 460.00p | 464.00p | 2459 |
| 17/09/2018 | 463.00p | 466.00p | 460.00p | 464.00p | 3011 |
| 14/09/2018 | 455.00p | 462.00p | 455.00p | 462.00p | 3441 |
| 13/09/2018 | 450.00p | 455.00p | 450.00p | 455.00p | 4100 |
| 12/09/2018 | 450.00p | 450.00p | 448.00p | 450.00p | 600 |
| 11/09/2018 | 451.00p | 451.00p | 446.00p | 450.00p | 600 |
| 10/09/2018 | 451.00p | 451.00p | 447.00p | 451.00p | 1950 |
| 07/09/2018 | 447.00p | 450.40p | 446.00p | 450.00p | 10900 |
| 06/09/2018 | 447.00p | 447.00p | 440.28p | 447.00p | 3850 |
| 05/09/2018 | 447.00p | 447.00p | 440.00p | 447.00p | 600 |
| 04/09/2018 | 446.00p | 447.00p | 440.00p | 447.00p | 600 |
| 03/09/2018 | 444.00p | 447.00p | 440.00p | 446.00p | 17091 |
| 31/08/2018 | 444.00p | 444.40p | 440.88p | 444.00p | 4829 |
| 30/08/2018 | 444.00p | 446.00p | 441.00p | 444.00p | 5114 |
*Close Price adjusted for both dividends and splits