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 |
|---|---|---|---|---|---|
| 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 |
| 09/09/2024 | 196.00p | 196.00p | 196.00p | 196.00p | 0 |
| 06/09/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15 |
| 05/09/2024 | 201.00p | 201.00p | 192.00p | 196.00p | 0 |
| 04/09/2024 | 201.00p | 201.00p | 192.00p | 192.00p | 0 |
| 03/09/2024 | 196.00p | 196.00p | 179.40p | 192.00p | 253 |
| 02/09/2024 | 196.00p | 196.00p | 190.00p | 193.00p | 0 |
| 30/08/2024 | 201.00p | 201.00p | 190.00p | 196.00p | 0 |
| 29/08/2024 | 196.00p | 196.00p | 178.00p | 196.00p | 15840 |
| 28/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 27/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 23/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 22/08/2024 | 201.00p | 201.00p | 179.80p | 196.00p | 1000 |
| 21/08/2024 | 196.00p | 206.08p | 196.00p | 196.00p | 1546 |
| 20/08/2024 | 194.00p | 196.00p | 179.80p | 196.00p | 211 |
| 19/08/2024 | 196.00p | 196.00p | 179.80p | 196.00p | 502 |
| 16/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 15/08/2024 | 196.00p | 196.00p | 179.00p | 196.00p | 1327 |
| 14/08/2024 | 201.00p | 196.00p | 190.00p | 196.00p | 0 |
| 13/08/2024 | 200.00p | 207.00p | 179.80p | 196.00p | 1007 |
| 12/08/2024 | 196.00p | 206.80p | 178.00p | 196.00p | 2945 |
| 09/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 08/08/2024 | 196.00p | 196.00p | 190.00p | 196.00p | 0 |
| 07/08/2024 | 196.00p | 206.80p | 196.00p | 196.00p | 1000 |
| 06/08/2024 | 201.00p | 206.80p | 180.00p | 196.00p | 1484 |
| 05/08/2024 | 207.00p | 207.00p | 200.00p | 201.00p | 0 |
| 02/08/2024 | 210.00p | 210.00p | 188.00p | 204.00p | 2247 |
| 01/08/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 31/07/2024 | 215.00p | 216.00p | 198.40p | 216.00p | 1 |
| 30/07/2024 | 216.00p | 229.20p | 216.00p | 216.00p | 38 |
| 29/07/2024 | 215.00p | 216.00p | 194.00p | 216.00p | 917 |
| 26/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 25/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 24/07/2024 | 215.00p | 217.00p | 215.00p | 216.00p | 0 |
| 23/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 22/07/2024 | 215.00p | 224.67p | 215.00p | 216.00p | 0 |
| 19/07/2024 | 216.00p | 216.00p | 208.00p | 216.00p | 0 |
| 18/07/2024 | 215.00p | 215.00p | 208.00p | 208.00p | 6000 |
| 17/07/2024 | 215.00p | 224.67p | 208.00p | 208.00p | 0 |
| 16/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
| 15/07/2024 | 215.00p | 213.00p | 213.00p | 213.00p | 0 |
| 12/07/2024 | 215.00p | 228.00p | 194.00p | 213.00p | 5003 |
| 11/07/2024 | 215.00p | 230.00p | 213.00p | 213.00p | 19000 |
| 10/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
| 09/07/2024 | 215.00p | 216.00p | 211.00p | 211.00p | 0 |
| 08/07/2024 | 216.00p | 218.00p | 211.00p | 211.00p | 0 |
| 05/07/2024 | 215.00p | 215.00p | 210.00p | 211.00p | 1576 |
| 04/07/2024 | 215.00p | 222.02p | 211.00p | 211.00p | 2000 |
| 03/07/2024 | 215.00p | 215.00p | 199.22p | 211.00p | 1106 |
| 02/07/2024 | 215.00p | 215.00p | 199.22p | 214.00p | 8382 |
| 01/07/2024 | 215.00p | 224.00p | 211.00p | 211.00p | 0 |
| 28/06/2024 | 211.00p | 215.00p | 196.67p | 201.00p | 0 |
| 27/06/2024 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 26/06/2024 | 206.00p | 210.00p | 206.00p | 210.00p | 500 |
| 25/06/2024 | 215.00p | 224.00p | 206.00p | 206.00p | 0 |
| 24/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 21/06/2024 | 215.00p | 215.00p | 200.00p | 215.00p | 19210 |
| 20/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 19/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 18/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 17/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 14/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11863 |
| 13/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 12/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 9857 |
| 11/06/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 11 |
| 10/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 07/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 06/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 05/06/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 04/06/2024 | 215.00p | 215.00p | 192.46p | 215.00p | 140 |
| 03/06/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
*Close Price adjusted for both dividends and splits