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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 188.00p | 188.00p | 184.00p | 188.00p | 1 |
| 24/12/2025 | 188.00p | 188.00p | 184.00p | 188.00p | 1 |
| 23/12/2025 | 188.00p | 189.33p | 188.00p | 188.00p | 0 |
| 22/12/2025 | 188.00p | 189.33p | 188.00p | 188.00p | 0 |
| 19/12/2025 | 188.00p | 192.00p | 188.00p | 188.00p | 1 |
| 18/12/2025 | 188.00p | 192.00p | 188.00p | 190.00p | 1504 |
| 17/12/2025 | 188.00p | 188.00p | 184.00p | 184.00p | 9348 |
| 16/12/2025 | 188.00p | 189.33p | 188.00p | 188.00p | 0 |
| 15/12/2025 | 188.00p | 189.33p | 188.00p | 188.00p | 0 |
| 12/12/2025 | 188.00p | 189.33p | 188.00p | 188.00p | 0 |
| 11/12/2025 | 188.00p | 188.00p | 184.00p | 188.00p | 1129 |
| 10/12/2025 | 188.00p | 198.00p | 188.00p | 188.00p | 1505 |
| 09/12/2025 | 188.00p | 200.00p | 184.00p | 199.00p | 7905 |
| 08/12/2025 | 190.50p | 196.00p | 190.50p | 196.00p | 1000 |
| 05/12/2025 | 190.50p | 190.50p | 189.00p | 189.00p | 0 |
| 04/12/2025 | 190.50p | 190.50p | 189.00p | 189.00p | 0 |
| 03/12/2025 | 190.50p | 190.50p | 184.00p | 189.00p | 1000 |
| 02/12/2025 | 190.50p | 189.00p | 187.33p | 189.00p | 0 |
| 01/12/2025 | 190.50p | 190.50p | 187.33p | 189.00p | 0 |
| 28/11/2025 | 190.50p | 189.00p | 187.33p | 189.00p | 0 |
| 27/11/2025 | 190.50p | 196.00p | 189.00p | 189.00p | 500 |
| 26/11/2025 | 190.50p | 196.00p | 187.33p | 189.00p | 0 |
| 25/11/2025 | 190.50p | 196.00p | 190.00p | 196.00p | 530 |
| 24/11/2025 | 190.50p | 190.50p | 190.00p | 190.00p | 500 |
| 21/11/2025 | 190.50p | 190.50p | 180.00p | 189.00p | 6200 |
| 20/11/2025 | 190.50p | 190.50p | 187.33p | 189.00p | 0 |
| 19/11/2025 | 190.50p | 189.00p | 187.33p | 189.00p | 0 |
| 18/11/2025 | 190.50p | 190.50p | 189.00p | 189.00p | 500 |
| 17/11/2025 | 190.50p | 196.00p | 184.00p | 190.00p | 2840 |
| 14/11/2025 | 190.50p | 196.00p | 189.00p | 190.00p | 1501 |
| 13/11/2025 | 190.50p | 196.00p | 190.00p | 190.00p | 5 |
| 12/11/2025 | 190.50p | 192.00p | 190.00p | 190.00p | 20 |
| 11/11/2025 | 190.50p | 190.50p | 190.00p | 190.00p | 2 |
| 10/11/2025 | 190.50p | 190.50p | 182.00p | 190.00p | 7148 |
| 07/11/2025 | 194.00p | 194.00p | 184.01p | 190.50p | 4085 |
| 06/11/2025 | 194.00p | 194.00p | 184.01p | 191.00p | 4160 |
| 05/11/2025 | 194.00p | 191.00p | 188.67p | 191.00p | 0 |
| 04/11/2025 | 194.00p | 194.00p | 184.01p | 191.00p | 961 |
| 03/11/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 31/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 30/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 29/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 28/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 27/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 24/10/2025 | 194.00p | 194.00p | 191.00p | 191.00p | 238 |
| 23/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 22/10/2025 | 194.00p | 194.00p | 187.00p | 191.00p | 250000 |
| 21/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 20/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 17/10/2025 | 194.00p | 194.00p | 184.00p | 191.00p | 3250 |
| 16/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 15/10/2025 | 194.00p | 194.00p | 188.67p | 191.00p | 0 |
| 14/10/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 13/10/2025 | 194.00p | 192.00p | 189.33p | 192.00p | 0 |
| 10/10/2025 | 194.00p | 194.00p | 184.00p | 192.00p | 1 |
| 09/10/2025 | 194.00p | 202.00p | 193.00p | 193.00p | 1 |
| 08/10/2025 | 194.00p | 194.00p | 190.00p | 193.00p | 0 |
| 07/10/2025 | 194.00p | 194.00p | 190.00p | 193.00p | 0 |
| 06/10/2025 | 194.00p | 194.00p | 190.00p | 193.00p | 0 |
| 03/10/2025 | 194.00p | 195.00p | 192.00p | 193.00p | 35970 |
| 02/10/2025 | 194.00p | 193.00p | 190.00p | 193.00p | 0 |
| 01/10/2025 | 194.00p | 196.00p | 190.00p | 193.00p | 0 |
| 30/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 29/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 26/09/2025 | 194.00p | 204.00p | 194.00p | 194.00p | 0 |
| 25/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 24/09/2025 | 194.00p | 196.00p | 184.00p | 194.00p | 2 |
| 23/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 22/09/2025 | 194.00p | 194.00p | 184.20p | 186.00p | 12677 |
| 19/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 18/09/2025 | 194.00p | 196.00p | 194.00p | 194.00p | 0 |
| 17/09/2025 | 194.00p | 196.00p | 189.33p | 194.00p | 0 |
| 16/09/2025 | 194.00p | 194.00p | 192.00p | 192.00p | 2547 |
| 15/09/2025 | 194.00p | 194.00p | 184.16p | 192.00p | 4418 |
| 12/09/2025 | 194.00p | 194.00p | 191.44p | 192.00p | 2454 |
| 11/09/2025 | 194.00p | 194.00p | 192.00p | 192.00p | 5376 |
| 10/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 09/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 08/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 05/09/2025 | 194.00p | 194.00p | 186.00p | 192.00p | 1311 |
| 04/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 03/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 02/09/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 01/09/2025 | 194.00p | 194.00p | 185.42p | 192.00p | 3209 |
| 29/08/2025 | 194.00p | 192.00p | 189.33p | 192.00p | 0 |
| 28/08/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 27/08/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 26/08/2025 | 194.00p | 200.00p | 189.33p | 192.00p | 3166 |
| 22/08/2025 | 194.00p | 192.00p | 189.33p | 192.00p | 0 |
| 21/08/2025 | 194.00p | 192.00p | 189.33p | 192.00p | 0 |
| 20/08/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 19/08/2025 | 194.00p | 194.00p | 185.42p | 192.00p | 2000 |
| 18/08/2025 | 194.00p | 194.00p | 189.33p | 192.00p | 0 |
| 15/08/2025 | 194.00p | 194.00p | 190.67p | 194.00p | 0 |
| 14/08/2025 | 194.00p | 194.00p | 194.00p | 194.00p | 232 |
| 13/08/2025 | 196.00p | 196.00p | 185.76p | 194.00p | 26756 |
| 12/08/2025 | 196.00p | 196.00p | 191.33p | 195.00p | 0 |
| 11/08/2025 | 200.00p | 200.00p | 185.00p | 196.00p | 13256 |
| 08/08/2025 | 200.00p | 200.00p | 186.00p | 198.00p | 6661 |
| 07/08/2025 | 200.00p | 200.00p | 198.00p | 198.00p | 0 |
| 06/08/2025 | 200.00p | 200.00p | 198.00p | 198.00p | 0 |
| 05/08/2025 | 202.00p | 202.00p | 188.00p | 198.00p | 1829 |
| 04/08/2025 | 202.00p | 204.00p | 188.00p | 199.00p | 6939 |
| 01/08/2025 | 202.00p | 202.00p | 199.00p | 199.00p | 0 |
| 31/07/2025 | 202.00p | 202.00p | 199.00p | 199.00p | 0 |
| 30/07/2025 | 202.00p | 199.00p | 199.00p | 199.00p | 0 |
| 29/07/2025 | 202.00p | 202.00p | 199.00p | 199.00p | 0 |
| 28/07/2025 | 202.00p | 202.00p | 189.00p | 199.00p | 1782 |
| 25/07/2025 | 202.00p | 202.00p | 188.00p | 199.00p | 1782 |
| 24/07/2025 | 202.00p | 202.00p | 189.00p | 199.00p | 2831 |
| 23/07/2025 | 202.00p | 202.00p | 188.22p | 199.00p | 3279 |
| 22/07/2025 | 202.00p | 202.00p | 199.00p | 199.00p | 0 |
| 21/07/2025 | 202.00p | 202.00p | 198.28p | 199.00p | 992 |
| 18/07/2025 | 202.00p | 202.00p | 188.22p | 199.00p | 2085 |
| 17/07/2025 | 202.00p | 202.00p | 199.00p | 199.00p | 0 |
| 16/07/2025 | 202.00p | 202.00p | 188.22p | 199.00p | 1748 |
| 15/07/2025 | 202.00p | 199.00p | 199.00p | 199.00p | 0 |
| 14/07/2025 | 202.00p | 202.00p | 188.00p | 199.00p | 2491 |
| 11/07/2025 | 202.00p | 202.00p | 189.00p | 202.00p | 4823 |
| 10/07/2025 | 202.00p | 202.00p | 200.00p | 202.00p | 100 |
| 09/07/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 08/07/2025 | 202.00p | 202.00p | 188.00p | 202.00p | 7784 |
| 07/07/2025 | 202.00p | 202.00p | 200.00p | 202.00p | 1000 |
| 04/07/2025 | 202.00p | 202.00p | 200.00p | 202.00p | 11995 |
| 03/07/2025 | 202.00p | 202.00p | 188.00p | 202.00p | 12 |
| 02/07/2025 | 202.00p | 202.00p | 190.00p | 194.00p | 2022 |
| 01/07/2025 | 202.00p | 202.00p | 188.28p | 202.00p | 2840 |
| 30/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 27/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 26/06/2025 | 202.00p | 202.00p | 188.00p | 202.00p | 2404 |
| 25/06/2025 | 202.00p | 202.00p | 188.56p | 202.00p | 1199 |
| 24/06/2025 | 202.00p | 202.00p | 188.00p | 188.00p | 6455 |
| 23/06/2025 | 202.00p | 202.00p | 190.00p | 190.00p | 3485 |
| 20/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 19/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 18/06/2025 | 202.00p | 202.00p | 188.56p | 202.00p | 1438 |
| 17/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 16/06/2025 | 202.00p | 202.00p | 188.28p | 202.00p | 7007 |
| 13/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 12/06/2025 | 202.00p | 202.00p | 188.00p | 202.00p | 27 |
| 11/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 10/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 09/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 06/06/2025 | 202.00p | 202.00p | 190.00p | 202.00p | 5000 |
| 05/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 04/06/2025 | 202.00p | 206.67p | 202.00p | 202.00p | 0 |
| 03/06/2025 | 206.00p | 206.00p | 190.00p | 202.00p | 4000 |
| 02/06/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 30/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 59 |
| 29/05/2025 | 206.00p | 213.00p | 204.00p | 204.00p | 0 |
| 28/05/2025 | 206.00p | 204.00p | 204.00p | 204.00p | 0 |
| 27/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 23/05/2025 | 206.00p | 204.00p | 204.00p | 204.00p | 0 |
| 22/05/2025 | 206.00p | 206.14p | 202.00p | 204.00p | 9695 |
| 21/05/2025 | 206.00p | 206.00p | 202.00p | 202.00p | 2123 |
| 20/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 19/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 16/05/2025 | 206.00p | 204.00p | 204.00p | 204.00p | 0 |
| 15/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 14/05/2025 | 206.00p | 206.16p | 204.00p | 204.00p | 56 |
| 13/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 12/05/2025 | 206.00p | 206.00p | 202.00p | 202.00p | 129 |
| 09/05/2025 | 206.00p | 204.00p | 204.00p | 204.00p | 0 |
| 08/05/2025 | 206.00p | 216.00p | 204.00p | 204.00p | 1292 |
| 07/05/2025 | 206.00p | 206.00p | 192.00p | 204.00p | 1 |
| 06/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 02/05/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 01/05/2025 | 206.00p | 216.00p | 204.00p | 204.00p | 0 |
| 30/04/2025 | 206.00p | 206.00p | 192.00p | 204.00p | 54 |
| 29/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 28/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 25/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 24/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 23/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 22/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 17/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 16/04/2025 | 206.00p | 206.00p | 204.00p | 204.00p | 0 |
| 15/04/2025 | 206.00p | 207.84p | 192.00p | 204.00p | 927 |
| 14/04/2025 | 206.00p | 206.00p | 192.00p | 204.00p | 3 |
| 11/04/2025 | 206.00p | 206.00p | 192.48p | 204.00p | 1960 |
| 10/04/2025 | 206.00p | 212.00p | 192.00p | 204.00p | 15886 |
| 09/04/2025 | 206.00p | 210.00p | 192.50p | 195.00p | 32381 |
| 08/04/2025 | 206.00p | 206.00p | 193.00p | 206.00p | 69 |
| 07/04/2025 | 206.00p | 213.00p | 192.00p | 206.00p | 6453 |
| 04/04/2025 | 206.00p | 206.00p | 192.00p | 206.00p | 3538 |
| 03/04/2025 | 206.00p | 220.00p | 206.00p | 206.00p | 67 |
| 02/04/2025 | 206.00p | 206.00p | 205.00p | 206.00p | 3569 |
| 01/04/2025 | 206.00p | 206.00p | 194.80p | 206.00p | 403 |
| 31/03/2025 | 206.00p | 206.00p | 193.40p | 206.00p | 2 |
| 28/03/2025 | 206.00p | 214.00p | 194.80p | 206.00p | 3611 |
| 27/03/2025 | 206.00p | 208.80p | 206.00p | 206.00p | 0 |
| 26/03/2025 | 206.00p | 206.00p | 194.80p | 206.00p | 2 |
| 25/03/2025 | 206.00p | 206.00p | 192.00p | 206.00p | 6 |
| 24/03/2025 | 206.00p | 208.80p | 206.00p | 206.00p | 0 |
| 21/03/2025 | 206.00p | 206.00p | 194.80p | 206.00p | 894 |
| 20/03/2025 | 206.00p | 206.00p | 199.84p | 206.00p | 2505 |
| 19/03/2025 | 206.00p | 214.40p | 199.84p | 206.00p | 2138 |
| 18/03/2025 | 206.00p | 220.00p | 192.00p | 206.00p | 5582 |
| 17/03/2025 | 206.00p | 206.00p | 192.00p | 206.00p | 10016 |
| 14/03/2025 | 207.00p | 207.00p | 201.33p | 206.00p | 0 |
*Close Price adjusted for both dividends and splits