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:
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Add BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Intertek Group (ITRK) by Goldman Sachs
- Buy Experian (EXPN) by Goldman Sachs
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Hold BP (BP.) by Jefferies
- Buy Shell (SHEL) by Jefferies
- Buy Shell (SHEL) by Berenberg
- Hold Harbour Energy (HBR) by Peel Hunt
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/03/2025 | 207.00p | 210.00p | 206.00p | 206.00p | 227 |
| 12/03/2025 | 207.00p | 220.00p | 206.00p | 206.00p | 1000 |
| 11/03/2025 | 207.00p | 216.00p | 206.00p | 206.00p | 1 |
| 10/03/2025 | 209.00p | 209.00p | 206.00p | 206.00p | 0 |
| 07/03/2025 | 209.00p | 217.40p | 207.00p | 207.00p | 3100 |
| 06/03/2025 | 209.00p | 217.40p | 207.00p | 207.00p | 100 |
| 05/03/2025 | 209.00p | 218.00p | 207.00p | 207.00p | 0 |
| 04/03/2025 | 209.00p | 218.00p | 209.00p | 218.00p | 168 |
| 03/03/2025 | 209.00p | 218.00p | 195.00p | 207.00p | 31198 |
| 28/02/2025 | 209.00p | 220.00p | 200.00p | 220.00p | 13500 |
| 27/02/2025 | 213.00p | 220.00p | 207.00p | 207.00p | 1000 |
| 26/02/2025 | 207.00p | 220.00p | 207.00p | 210.00p | 4606 |
| 25/02/2025 | 207.00p | 217.92p | 198.21p | 207.00p | 6249 |
| 24/02/2025 | 207.00p | 220.00p | 198.16p | 207.00p | 4553 |
| 21/02/2025 | 207.00p | 220.00p | 207.00p | 207.00p | 2840 |
| 20/02/2025 | 207.00p | 220.00p | 207.00p | 218.00p | 6914 |
| 19/02/2025 | 207.00p | 218.00p | 207.00p | 218.00p | 9400 |
| 18/02/2025 | 207.00p | 220.00p | 207.00p | 207.00p | 4532 |
| 17/02/2025 | 207.00p | 212.00p | 207.00p | 207.00p | 553 |
| 14/02/2025 | 207.00p | 211.33p | 207.00p | 207.00p | 0 |
| 13/02/2025 | 207.00p | 217.92p | 207.00p | 210.00p | 2953 |
| 12/02/2025 | 211.00p | 211.00p | 202.00p | 207.00p | 840 |
| 11/02/2025 | 211.00p | 211.00p | 206.00p | 209.00p | 5000 |
| 10/02/2025 | 207.00p | 216.00p | 207.00p | 209.00p | 3685 |
| 07/02/2025 | 207.00p | 212.00p | 212.00p | 212.00p | 0 |
| 06/02/2025 | 207.00p | 212.00p | 207.00p | 212.00p | 1311 |
| 05/02/2025 | 203.00p | 212.40p | 203.00p | 210.00p | 10199 |
| 04/02/2025 | 203.00p | 210.00p | 203.00p | 210.00p | 5200 |
| 03/02/2025 | 203.00p | 206.00p | 203.00p | 206.00p | 12000 |
| 31/01/2025 | 203.00p | 206.00p | 203.00p | 206.00p | 17500 |
| 30/01/2025 | 209.00p | 209.00p | 206.00p | 206.00p | 1000 |
| 29/01/2025 | 209.00p | 216.86p | 206.00p | 206.00p | 2476 |
| 28/01/2025 | 209.00p | 209.00p | 206.00p | 209.00p | 3840 |
| 27/01/2025 | 205.00p | 214.64p | 197.84p | 209.00p | 7391 |
| 24/01/2025 | 205.00p | 213.50p | 197.65p | 206.00p | 2164 |
| 23/01/2025 | 205.00p | 206.00p | 196.64p | 206.00p | 279 |
| 22/01/2025 | 205.00p | 206.00p | 206.00p | 206.00p | 0 |
| 21/01/2025 | 205.00p | 206.00p | 196.64p | 206.00p | 1320 |
| 20/01/2025 | 205.00p | 206.00p | 205.00p | 206.00p | 0 |
| 17/01/2025 | 205.00p | 206.00p | 200.67p | 206.00p | 0 |
| 16/01/2025 | 205.00p | 205.00p | 200.67p | 205.00p | 0 |
| 15/01/2025 | 205.00p | 205.00p | 200.67p | 205.00p | 0 |
| 14/01/2025 | 205.00p | 205.00p | 196.00p | 205.00p | 47973 |
| 13/01/2025 | 194.00p | 205.00p | 194.00p | 205.00p | 50000 |
| 10/01/2025 | 194.00p | 200.00p | 194.00p | 200.00p | 0 |
| 09/01/2025 | 192.00p | 202.00p | 192.00p | 200.00p | 740 |
| 08/01/2025 | 192.00p | 202.00p | 192.00p | 198.00p | 2568 |
| 07/01/2025 | 192.00p | 204.00p | 192.00p | 198.00p | 238 |
| 06/01/2025 | 199.00p | 199.00p | 197.00p | 198.00p | 92500 |
| 03/01/2025 | 199.00p | 204.00p | 199.00p | 204.00p | 0 |
| 02/01/2025 | 199.00p | 204.00p | 199.00p | 204.00p | 0 |
| 31/12/2024 | 199.00p | 204.00p | 199.00p | 204.00p | 0 |
| 30/12/2024 | 199.00p | 206.00p | 199.00p | 206.00p | 3178 |
| 27/12/2024 | 199.00p | 204.00p | 204.00p | 204.00p | 0 |
| 24/12/2024 | 198.00p | 204.00p | 204.00p | 204.00p | 0 |
| 23/12/2024 | 199.00p | 204.00p | 199.00p | 204.00p | 0 |
| 20/12/2024 | 195.00p | 210.00p | 200.00p | 204.00p | 0 |
| 19/12/2024 | 202.00p | 205.60p | 197.00p | 200.00p | 12931 |
| 18/12/2024 | 202.00p | 202.00p | 200.00p | 200.00p | 4079 |
| 17/12/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 16/12/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 13/12/2024 | 202.00p | 205.00p | 205.00p | 205.00p | 0 |
| 12/12/2024 | 202.00p | 219.70p | 202.00p | 205.00p | 1360 |
| 11/12/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 10/12/2024 | 202.00p | 205.00p | 193.00p | 205.00p | 238 |
| 09/12/2024 | 202.00p | 220.00p | 202.00p | 205.00p | 10044 |
| 06/12/2024 | 197.00p | 220.00p | 197.00p | 205.00p | 6000 |
| 05/12/2024 | 197.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/12/2024 | 197.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2024 | 197.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/12/2024 | 197.00p | 200.00p | 197.00p | 200.00p | 0 |
| 29/11/2024 | 202.00p | 202.00p | 190.00p | 200.00p | 11700 |
| 28/11/2024 | 202.00p | 205.00p | 193.00p | 205.00p | 3343 |
| 27/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 26/11/2024 | 204.00p | 207.00p | 204.00p | 205.00p | 0 |
| 25/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 22/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 21/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 20/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 19/11/2024 | 202.00p | 205.00p | 202.00p | 205.00p | 0 |
| 18/11/2024 | 202.00p | 205.00p | 205.00p | 205.00p | 0 |
| 15/11/2024 | 202.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/11/2024 | 202.00p | 208.00p | 202.00p | 205.00p | 33 |
| 13/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 12/11/2024 | 202.00p | 220.00p | 202.00p | 210.00p | 9824 |
| 11/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 08/11/2024 | 202.00p | 210.00p | 202.00p | 210.00p | 0 |
| 07/11/2024 | 199.00p | 212.80p | 199.00p | 210.00p | 2573 |
| 06/11/2024 | 199.00p | 199.00p | 186.00p | 199.00p | 5229 |
| 05/11/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 04/11/2024 | 194.00p | 199.00p | 185.50p | 199.00p | 2541 |
| 01/11/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 31/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 30/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 29/10/2024 | 194.00p | 199.00p | 194.00p | 199.00p | 0 |
| 28/10/2024 | 194.00p | 199.00p | 191.74p | 199.00p | 3000 |
| 25/10/2024 | 194.00p | 199.00p | 191.74p | 199.00p | 2825 |
| 24/10/2024 | 194.00p | 214.00p | 187.33p | 199.00p | 0 |
| 23/10/2024 | 194.00p | 210.57p | 190.00p | 199.00p | 5177 |
| 22/10/2024 | 194.00p | 194.00p | 180.70p | 190.00p | 7162 |
| 21/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 18/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 17/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 16/10/2024 | 194.00p | 187.00p | 182.67p | 187.00p | 0 |
| 15/10/2024 | 194.00p | 187.00p | 182.67p | 187.00p | 0 |
| 14/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 11/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 10/10/2024 | 194.00p | 194.00p | 182.67p | 187.00p | 0 |
| 09/10/2024 | 194.00p | 189.00p | 184.00p | 189.00p | 0 |
| 08/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 07/10/2024 | 194.00p | 194.00p | 180.60p | 189.00p | 5524 |
| 04/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 03/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 02/10/2024 | 194.00p | 194.00p | 184.00p | 189.00p | 0 |
| 01/10/2024 | 194.00p | 194.00p | 189.00p | 189.00p | 240 |
| 30/09/2024 | 196.00p | 196.00p | 178.94p | 189.00p | 11184 |
| 27/09/2024 | 196.00p | 196.00p | 178.65p | 189.00p | 14698 |
| 26/09/2024 | 196.00p | 196.00p | 187.00p | 187.00p | 0 |
| 25/09/2024 | 196.00p | 188.00p | 187.00p | 187.00p | 0 |
| 24/09/2024 | 201.00p | 201.00p | 178.00p | 188.00p | 7162 |
| 23/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 20/09/2024 | 201.00p | 201.00p | 189.00p | 189.00p | 0 |
| 19/09/2024 | 201.00p | 201.00p | 188.00p | 189.00p | 0 |
| 18/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 17/09/2024 | 201.00p | 201.00p | 178.20p | 188.00p | 202 |
| 16/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 13/09/2024 | 196.00p | 196.00p | 188.00p | 188.00p | 0 |
| 12/09/2024 | 196.00p | 196.00p | 178.32p | 189.00p | 2914 |
| 11/09/2024 | 201.00p | 201.00p | 194.00p | 194.00p | 0 |
| 10/09/2024 | 196.00p | 196.00p | 178.36p | 196.00p | 13 |
*Close Price adjusted for both dividends and splits