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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 31/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 30/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 17724 |
| 29/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 26/01/2024 | 199.00p | 224.00p | 178.00p | 199.00p | 140 |
| 25/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 24/01/2024 | 201.00p | 224.00p | 199.00p | 199.00p | 500 |
| 23/01/2024 | 199.00p | 208.67p | 186.50p | 199.00p | 0 |
| 22/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 5090 |
| 19/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 18/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 17/01/2024 | 199.00p | 199.00p | 190.67p | 199.00p | 0 |
| 16/01/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 15/01/2024 | 199.00p | 208.00p | 194.00p | 199.00p | 0 |
| 12/01/2024 | 199.00p | 208.00p | 186.50p | 200.00p | 0 |
| 11/01/2024 | 197.00p | 199.00p | 186.50p | 199.00p | 0 |
| 10/01/2024 | 199.00p | 205.00p | 174.00p | 197.00p | 2003 |
| 09/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 08/01/2024 | 197.00p | 197.00p | 176.00p | 197.00p | 556 |
| 05/01/2024 | 199.00p | 199.00p | 174.00p | 197.00p | 10 |
| 04/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 03/01/2024 | 195.00p | 197.00p | 174.00p | 197.00p | 19 |
| 02/01/2024 | 195.00p | 195.00p | 170.00p | 195.00p | 8534 |
| 29/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 28/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 27/12/2023 | 195.00p | 190.00p | 180.00p | 190.00p | 0 |
| 22/12/2023 | 185.00p | 200.00p | 170.00p | 190.00p | 6016 |
| 21/12/2023 | 180.00p | 200.00p | 180.00p | 182.50p | 25 |
| 20/12/2023 | 180.00p | 193.48p | 180.00p | 180.00p | 5828 |
| 19/12/2023 | 169.50p | 195.00p | 165.00p | 180.00p | 1051 |
| 18/12/2023 | 175.00p | 182.50p | 168.00p | 175.00p | 0 |
| 15/12/2023 | 168.00p | 168.00p | 162.00p | 168.00p | 0 |
| 14/12/2023 | 165.50p | 186.00p | 165.00p | 168.00p | 44828 |
| 13/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 12/12/2023 | 163.00p | 185.00p | 140.00p | 162.50p | 16 |
| 11/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 08/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 07/12/2023 | 163.00p | 163.00p | 155.00p | 155.00p | 5021 |
| 06/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 05/12/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 04/12/2023 | 163.00p | 163.00p | 155.00p | 162.50p | 4000 |
| 01/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 30/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 29/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 28/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 27/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 12437 |
| 24/11/2023 | 165.00p | 165.00p | 149.00p | 162.50p | 5392 |
| 23/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 22/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 21/11/2023 | 165.00p | 162.50p | 162.00p | 162.50p | 0 |
| 20/11/2023 | 165.00p | 165.00p | 162.00p | 162.00p | 2753 |
| 17/11/2023 | 165.00p | 165.00p | 159.00p | 162.50p | 2762 |
| 16/11/2023 | 163.00p | 163.00p | 148.55p | 162.50p | 2331 |
| 15/11/2023 | 165.00p | 165.00p | 155.00p | 155.00p | 500 |
| 14/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 13/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 13 |
| 10/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 09/11/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 75 |
| 08/11/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 07/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 06/11/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 104 |
| 03/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 927 |
| 02/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1000 |
| 01/11/2023 | 163.00p | 163.00p | 157.50p | 157.50p | 0 |
| 31/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 30/10/2023 | 163.00p | 163.00p | 158.50p | 162.50p | 50000 |
| 27/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 26/10/2023 | 163.00p | 163.00p | 144.00p | 162.50p | 10752 |
| 25/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 2366 |
| 24/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 23/10/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 2536 |
| 20/10/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 29 |
| 19/10/2023 | 163.00p | 162.50p | 135.00p | 162.50p | 0 |
| 18/10/2023 | 163.00p | 163.00p | 142.30p | 162.50p | 200 |
| 17/10/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 2 |
| 16/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 13/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 12/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 11/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 10/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 3700 |
| 09/10/2023 | 163.00p | 185.00p | 145.40p | 162.50p | 1433 |
| 06/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 05/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 04/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 03/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 02/10/2023 | 165.00p | 180.05p | 148.00p | 162.50p | 6700 |
| 29/09/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 28/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 27/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 26/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 10 |
| 25/09/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1 |
| 22/09/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 21/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 20/09/2023 | 165.00p | 163.00p | 162.50p | 162.50p | 0 |
| 19/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 1 |
| 18/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 400 |
| 15/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 14/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 13/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 12/09/2023 | 163.00p | 163.00p | 150.00p | 162.50p | 23000 |
| 11/09/2023 | 163.00p | 163.00p | 149.00p | 149.00p | 29000 |
| 08/09/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 9289 |
| 07/09/2023 | 165.00p | 165.00p | 142.00p | 162.50p | 20663 |
| 06/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 452 |
| 05/09/2023 | 165.00p | 165.00p | 145.63p | 162.50p | 1672 |
| 04/09/2023 | 163.00p | 164.00p | 140.00p | 164.00p | 17920 |
| 01/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 31/08/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 30/08/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 1 |
| 29/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 25/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 24/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 23/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 22/08/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 1 |
| 21/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 18/08/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 1873 |
| 17/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 16/08/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 57 |
| 15/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 14/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 11/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 10/08/2023 | 162.50p | 164.00p | 162.50p | 164.00p | 12532 |
| 09/08/2023 | 162.50p | 164.00p | 162.50p | 164.00p | 6525 |
| 08/08/2023 | 162.50p | 164.00p | 145.40p | 164.00p | 8026 |
| 07/08/2023 | 162.50p | 164.00p | 145.40p | 164.00p | 2360 |
| 04/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 03/08/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 2070 |
| 02/08/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 5795 |
| 01/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 31/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 28/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 356 |
| 27/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 26/07/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 25/07/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 38 |
| 24/07/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 4900 |
| 21/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 20/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 19/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 3288 |
| 18/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 17/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 14/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 13/07/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 5 |
| 12/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 11/07/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 10/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 16 |
| 07/07/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 180 |
| 06/07/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 9527 |
| 05/07/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 17 |
| 04/07/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 03/07/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 66 |
| 30/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 70 |
| 29/06/2023 | 162.50p | 162.50p | 149.00p | 162.50p | 5434 |
| 28/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 27/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 58 |
| 26/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 23/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 22/06/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 21/06/2023 | 165.00p | 185.00p | 140.00p | 163.00p | 1494 |
| 20/06/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 10 |
| 19/06/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 182 |
| 16/06/2023 | 165.00p | 165.00p | 149.00p | 162.50p | 559 |
| 15/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 1 |
| 14/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 6 |
| 13/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 65 |
| 12/06/2023 | 162.50p | 163.00p | 140.00p | 162.50p | 19038 |
| 09/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 7337 |
| 08/06/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 07/06/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 06/06/2023 | 165.00p | 185.00p | 140.00p | 163.00p | 16541 |
| 05/06/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 19 |
| 02/06/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 322 |
| 01/06/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 102 |
| 31/05/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 332 |
| 30/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 26/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 25/05/2023 | 162.50p | 185.00p | 149.00p | 162.50p | 3925 |
| 24/05/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 10027 |
| 23/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 22/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 19/05/2023 | 162.50p | 163.00p | 162.50p | 163.00p | 20827 |
| 18/05/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 5 |
| 17/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 16/05/2023 | 162.50p | 162.50p | 162.00p | 162.50p | 19970 |
| 15/05/2023 | 162.50p | 185.00p | 162.00p | 162.00p | 6874 |
| 12/05/2023 | 165.00p | 185.00p | 162.00p | 162.50p | 7771 |
| 11/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 10/05/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 09/05/2023 | 165.00p | 165.00p | 136.00p | 162.50p | 8970 |
| 05/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 04/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 03/05/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 1 |
| 02/05/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 28/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 27/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 8 |
| 26/04/2023 | 165.00p | 185.00p | 146.00p | 162.50p | 729 |
| 25/04/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 2087 |
| 24/04/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 2050 |
| 21/04/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 18 |
| 20/04/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 7 |
| 19/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 1867 |
*Close Price adjusted for both dividends and splits