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 |
|---|---|---|---|---|---|
| 01/03/2018 | 451.00p | 451.00p | 446.00p | 451.00p | 5800 |
| 28/02/2018 | 453.00p | 453.00p | 448.00p | 451.00p | 1000 |
| 27/02/2018 | 453.00p | 453.00p | 448.00p | 453.00p | 800 |
| 26/02/2018 | 453.00p | 453.00p | 450.00p | 450.00p | 10943 |
| 23/02/2018 | 453.00p | 453.00p | 450.00p | 453.00p | 1000 |
| 22/02/2018 | 453.00p | 453.00p | 452.30p | 453.00p | 610 |
| 21/02/2018 | 452.00p | 453.00p | 452.00p | 453.00p | 1750 |
| 20/02/2018 | 451.00p | 451.80p | 450.00p | 450.00p | 16403 |
| 19/02/2018 | 449.00p | 450.14p | 446.00p | 446.00p | 5440 |
| 16/02/2018 | 445.00p | 448.00p | 444.00p | 448.00p | 1500 |
| 15/02/2018 | 444.00p | 445.00p | 444.00p | 445.00p | 0 |
| 14/02/2018 | 443.00p | 444.00p | 438.00p | 444.00p | 7360 |
| 13/02/2018 | 443.00p | 443.00p | 442.90p | 443.00p | 2000 |
| 12/02/2018 | 445.00p | 445.00p | 440.00p | 443.00p | 5180 |
| 09/02/2018 | 447.00p | 447.00p | 442.00p | 445.00p | 1000 |
| 08/02/2018 | 447.00p | 447.00p | 447.00p | 447.00p | 0 |
| 07/02/2018 | 447.00p | 447.00p | 445.50p | 447.00p | 5000 |
| 06/02/2018 | 451.00p | 451.00p | 442.00p | 447.00p | 1133 |
| 05/02/2018 | 458.00p | 458.00p | 451.00p | 451.00p | 1500 |
| 02/02/2018 | 458.00p | 458.00p | 457.32p | 458.00p | 1000 |
| 01/02/2018 | 459.00p | 459.00p | 458.00p | 459.00p | 18263 |
| 31/01/2018 | 463.00p | 463.00p | 450.00p | 459.00p | 11072 |
| 30/01/2018 | 464.00p | 464.00p | 463.00p | 463.00p | 0 |
| 29/01/2018 | 471.00p | 471.00p | 462.00p | 464.00p | 3471 |
| 26/01/2018 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 25/01/2018 | 471.00p | 471.00p | 466.00p | 471.00p | 716 |
| 24/01/2018 | 471.00p | 471.00p | 470.00p | 471.00p | 1 |
| 23/01/2018 | 471.00p | 471.00p | 466.00p | 471.00p | 1788 |
| 22/01/2018 | 471.00p | 471.00p | 469.30p | 471.00p | 200 |
| 19/01/2018 | 474.00p | 474.00p | 466.00p | 471.00p | 2651 |
| 18/01/2018 | 476.00p | 476.00p | 472.00p | 474.00p | 3854 |
| 17/01/2018 | 477.00p | 477.00p | 474.00p | 476.00p | 13303 |
| 16/01/2018 | 477.00p | 477.00p | 477.00p | 477.00p | 0 |
| 15/01/2018 | 477.00p | 480.00p | 476.00p | 477.00p | 20333 |
| 12/01/2018 | 480.00p | 484.00p | 476.00p | 478.00p | 12000 |
| 11/01/2018 | 480.00p | 480.00p | 476.00p | 480.00p | 6648 |
| 10/01/2018 | 480.00p | 480.00p | 476.00p | 480.00p | 400 |
| 09/01/2018 | 480.00p | 480.00p | 476.00p | 480.00p | 5500 |
| 08/01/2018 | 480.00p | 480.00p | 476.00p | 480.00p | 1200 |
| 05/01/2018 | 484.00p | 484.00p | 478.00p | 480.00p | 4400 |
| 04/01/2018 | 485.00p | 485.00p | 478.00p | 484.00p | 11175 |
| 03/01/2018 | 485.00p | 485.00p | 480.50p | 485.00p | 360 |
| 02/01/2018 | 484.00p | 485.00p | 483.70p | 485.00p | 4200 |
| 29/12/2017 | 485.00p | 485.00p | 485.00p | 485.00p | 0 |
| 28/12/2017 | 485.00p | 485.00p | 481.00p | 485.00p | 1778 |
| 27/12/2017 | 486.00p | 486.00p | 482.00p | 486.00p | 7689 |
| 22/12/2017 | 491.00p | 491.00p | 486.00p | 487.50p | 1206 |
| 21/12/2017 | 494.00p | 494.00p | 486.00p | 491.00p | 4000 |
| 20/12/2017 | 494.00p | 494.00p | 489.00p | 494.00p | 1000 |
| 19/12/2017 | 494.00p | 494.00p | 492.00p | 494.00p | 909 |
| 18/12/2017 | 497.00p | 497.00p | 490.00p | 494.00p | 3300 |
| 15/12/2017 | 499.00p | 499.00p | 495.00p | 497.00p | 643 |
| 14/12/2017 | 503.50p | 503.50p | 499.00p | 499.00p | 5000 |
| 13/12/2017 | 503.50p | 503.50p | 500.00p | 503.50p | 800 |
| 12/12/2017 | 503.50p | 503.50p | 503.50p | 503.50p | 0 |
| 11/12/2017 | 503.50p | 503.50p | 503.50p | 503.50p | 0 |
| 08/12/2017 | 504.50p | 504.50p | 500.00p | 503.50p | 11236 |
| 07/12/2017 | 504.50p | 504.50p | 500.00p | 504.50p | 544 |
| 06/12/2017 | 507.50p | 507.50p | 504.75p | 504.75p | 0 |
| 05/12/2017 | 507.50p | 507.50p | 507.50p | 507.50p | 0 |
| 04/12/2017 | 508.00p | 508.00p | 503.50p | 507.50p | 1578 |
| 01/12/2017 | 508.50p | 508.50p | 505.00p | 508.00p | 3000 |
| 30/11/2017 | 508.50p | 508.50p | 508.50p | 508.50p | 0 |
| 29/11/2017 | 509.00p | 509.00p | 504.00p | 508.50p | 1200 |
| 28/11/2017 | 509.00p | 509.00p | 509.00p | 509.00p | 0 |
| 27/11/2017 | 509.00p | 509.00p | 509.00p | 509.00p | 0 |
| 24/11/2017 | 509.50p | 509.50p | 505.00p | 509.00p | 3137 |
| 23/11/2017 | 509.50p | 509.50p | 505.00p | 509.50p | 894 |
| 22/11/2017 | 509.50p | 509.50p | 509.50p | 509.50p | 0 |
| 21/11/2017 | 509.50p | 509.50p | 509.50p | 509.50p | 4880 |
| 20/11/2017 | 509.50p | 509.50p | 505.00p | 509.50p | 1196 |
| 17/11/2017 | 510.50p | 509.50p | 509.50p | 509.50p | 0 |
| 16/11/2017 | 509.50p | 509.50p | 505.00p | 509.50p | 986 |
| 15/11/2017 | 510.50p | 510.50p | 505.00p | 509.50p | 4180 |
| 14/11/2017 | 510.50p | 510.50p | 510.50p | 510.50p | 0 |
| 13/11/2017 | 510.50p | 510.50p | 510.50p | 510.50p | 0 |
| 10/11/2017 | 510.50p | 510.50p | 505.00p | 510.50p | 1000 |
| 09/11/2017 | 511.00p | 511.00p | 506.00p | 511.00p | 4240 |
| 08/11/2017 | 508.50p | 510.00p | 507.00p | 509.50p | 15700 |
| 07/11/2017 | 508.50p | 508.50p | 506.00p | 506.00p | 3268 |
| 06/11/2017 | 508.50p | 508.50p | 505.00p | 508.50p | 2772 |
| 03/11/2017 | 506.50p | 506.50p | 506.50p | 506.50p | 0 |
| 02/11/2017 | 506.00p | 506.50p | 502.50p | 506.50p | 14399 |
| 01/11/2017 | 502.50p | 506.00p | 502.50p | 506.00p | 135000 |
| 31/10/2017 | 502.50p | 502.50p | 501.00p | 502.50p | 900 |
| 30/10/2017 | 501.50p | 501.50p | 498.00p | 501.50p | 5125 |
| 27/10/2017 | 501.50p | 501.50p | 501.50p | 501.50p | 0 |
| 26/10/2017 | 501.50p | 501.50p | 498.00p | 501.50p | 3758 |
| 25/10/2017 | 501.00p | 501.50p | 500.48p | 501.50p | 37 |
| 24/10/2017 | 501.00p | 501.00p | 497.00p | 501.00p | 4050 |
| 23/10/2017 | 501.00p | 503.00p | 500.48p | 501.00p | 239 |
| 20/10/2017 | 501.00p | 503.50p | 501.00p | 501.00p | 0 |
| 19/10/2017 | 501.00p | 501.00p | 497.00p | 501.00p | 500 |
| 18/10/2017 | 501.00p | 501.00p | 497.00p | 501.00p | 5533 |
| 17/10/2017 | 503.00p | 504.56p | 497.00p | 501.00p | 7734 |
| 16/10/2017 | 503.00p | 504.70p | 497.00p | 503.00p | 9400 |
| 13/10/2017 | 503.50p | 503.50p | 503.00p | 503.00p | 0 |
| 12/10/2017 | 503.00p | 503.00p | 503.00p | 503.00p | 4000 |
| 11/10/2017 | 503.00p | 503.00p | 503.00p | 503.00p | 1200 |
| 10/10/2017 | 503.00p | 503.00p | 503.00p | 503.00p | 117 |
| 09/10/2017 | 503.00p | 503.00p | 502.00p | 503.00p | 8473 |
| 06/10/2017 | 500.00p | 502.00p | 499.50p | 502.00p | 521180 |
| 05/10/2017 | 497.75p | 500.00p | 497.75p | 500.00p | 2178 |
| 04/10/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 1400 |
| 03/10/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 19293 |
| 02/10/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 0 |
| 29/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 900 |
| 28/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 0 |
| 27/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 0 |
| 26/09/2017 | 497.75p | 500.00p | 497.75p | 497.75p | 3663 |
| 25/09/2017 | 497.75p | 500.00p | 497.75p | 500.00p | 1237 |
| 22/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 345 |
| 21/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 0 |
| 20/09/2017 | 497.75p | 497.75p | 497.75p | 497.75p | 835 |
| 19/09/2017 | 498.00p | 498.00p | 497.75p | 497.75p | 16984 |
| 18/09/2017 | 498.50p | 498.50p | 498.00p | 498.00p | 28067 |
| 15/09/2017 | 501.75p | 501.75p | 498.50p | 498.50p | 13202 |
| 14/09/2017 | 506.75p | 506.75p | 501.75p | 501.75p | 7500 |
| 13/09/2017 | 509.00p | 509.50p | 506.75p | 506.75p | 3000 |
| 12/09/2017 | 510.00p | 510.00p | 509.00p | 509.00p | 6648 |
| 11/09/2017 | 511.50p | 511.50p | 510.00p | 510.00p | 2475 |
| 08/09/2017 | 514.00p | 514.00p | 511.50p | 511.50p | 29065 |
| 07/09/2017 | 514.00p | 514.00p | 514.00p | 514.00p | 1200 |
| 06/09/2017 | 514.50p | 514.50p | 514.00p | 514.00p | 1000 |
| 05/09/2017 | 514.50p | 514.50p | 514.50p | 514.50p | 1600 |
| 04/09/2017 | 515.50p | 515.50p | 514.50p | 514.50p | 1844 |
| 01/09/2017 | 518.50p | 515.50p | 515.50p | 515.50p | 1438 |
| 31/08/2017 | 518.50p | 518.50p | 515.50p | 515.50p | 3375 |
| 30/08/2017 | 518.50p | 518.50p | 518.50p | 518.50p | 1474 |
| 29/08/2017 | 519.50p | 520.00p | 518.50p | 518.50p | 4868 |
| 25/08/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 600 |
| 24/08/2017 | 520.00p | 520.00p | 520.00p | 520.00p | 697 |
| 23/08/2017 | 521.00p | 521.00p | 520.00p | 520.00p | 5538 |
| 22/08/2017 | 521.00p | 521.00p | 521.00p | 521.00p | 6200 |
| 21/08/2017 | 522.00p | 522.00p | 521.00p | 521.00p | 837 |
| 18/08/2017 | 524.50p | 524.50p | 522.00p | 522.00p | 18325 |
| 17/08/2017 | 524.50p | 524.50p | 524.50p | 524.50p | 424000 |
| 16/08/2017 | 524.00p | 524.50p | 524.00p | 524.50p | 1500 |
| 15/08/2017 | 524.00p | 524.00p | 524.00p | 524.00p | 1600 |
| 14/08/2017 | 525.50p | 525.50p | 524.00p | 524.00p | 3878 |
| 11/08/2017 | 526.50p | 528.50p | 525.50p | 525.50p | 5600 |
| 10/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 11734 |
| 09/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 326600 |
| 08/08/2017 | 528.50p | 528.50p | 528.50p | 528.50p | 6003 |
| 07/08/2017 | 529.50p | 529.50p | 528.50p | 528.50p | 1600 |
| 04/08/2017 | 530.00p | 530.00p | 529.50p | 529.50p | 1000 |
| 03/08/2017 | 535.50p | 535.50p | 530.00p | 530.00p | 8499 |
| 02/08/2017 | 543.50p | 543.50p | 535.50p | 535.50p | 4052 |
| 01/08/2017 | 544.00p | 544.00p | 543.50p | 543.50p | 1061 |
| 31/07/2017 | 545.50p | 545.50p | 544.00p | 544.00p | 800 |
| 28/07/2017 | 545.50p | 545.50p | 545.50p | 545.50p | 5065 |
| 27/07/2017 | 548.50p | 548.50p | 545.50p | 545.50p | 12528 |
| 26/07/2017 | 548.50p | 548.50p | 548.50p | 548.50p | 1384 |
| 25/07/2017 | 551.00p | 551.00p | 548.50p | 548.50p | 2380 |
| 24/07/2017 | 552.00p | 552.00p | 551.00p | 551.00p | 1672 |
| 21/07/2017 | 551.50p | 551.50p | 551.50p | 551.50p | 4820 |
| 20/07/2017 | 558.00p | 558.00p | 551.50p | 551.50p | 9253 |
| 19/07/2017 | 560.00p | 560.00p | 558.00p | 558.00p | 10800 |
| 18/07/2017 | 560.00p | 560.00p | 560.00p | 560.00p | 800 |
| 17/07/2017 | 560.50p | 560.50p | 560.00p | 560.00p | 3000 |
| 14/07/2017 | 562.50p | 562.50p | 560.50p | 560.50p | 2000 |
| 13/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 4500 |
| 12/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 2440 |
| 11/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 10/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 07/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 13966 |
| 06/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 3650 |
| 05/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 68 |
| 04/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 03/07/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 21626 |
| 30/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 0 |
| 29/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 7179 |
| 28/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 5955 |
| 27/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 6450 |
| 26/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 39 |
| 23/06/2017 | 562.50p | 562.50p | 562.50p | 562.50p | 35 |
| 22/06/2017 | 560.50p | 562.50p | 560.50p | 562.50p | 0 |
| 21/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 20/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 19/06/2017 | 560.50p | 560.50p | 560.50p | 560.50p | 0 |
| 16/06/2017 | 560.50p | 560.50p | 558.10p | 560.50p | 1000 |
| 15/06/2017 | 561.50p | 563.00p | 560.50p | 560.50p | 0 |
| 14/06/2017 | 563.00p | 563.00p | 558.00p | 561.50p | 200 |
| 13/06/2017 | 563.00p | 563.00p | 558.00p | 563.00p | 539 |
| 12/06/2017 | 564.00p | 564.00p | 555.00p | 563.00p | 18332 |
| 09/06/2017 | 564.00p | 564.00p | 559.00p | 564.00p | 6558 |
| 08/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 7750 |
| 07/06/2017 | 564.00p | 564.00p | 564.00p | 564.00p | 0 |
| 06/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 8160 |
| 05/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 3226 |
| 02/06/2017 | 564.00p | 564.00p | 560.00p | 564.00p | 13750 |
| 01/06/2017 | 566.00p | 566.00p | 560.10p | 564.00p | 6000 |
| 31/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 610 |
| 30/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 3694 |
| 26/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 11166 |
| 25/05/2017 | 566.00p | 566.00p | 566.00p | 566.00p | 350 |
| 24/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 2493 |
| 23/05/2017 | 566.00p | 566.00p | 560.10p | 566.00p | 10891 |
| 22/05/2017 | 566.00p | 572.00p | 560.10p | 566.00p | 6700 |
| 19/05/2017 | 567.25p | 568.00p | 561.10p | 566.00p | 51069 |
*Close Price adjusted for both dividends and splits