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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 30/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 21568 |
| 29/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 28/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 24/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 400 |
| 23/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 22/05/2024 | 215.00p | 215.00p | 212.00p | 215.00p | 2000 |
| 21/05/2024 | 215.00p | 215.00p | 202.00p | 215.00p | 2500 |
| 20/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 213 |
| 17/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 16/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 787 |
| 15/05/2024 | 215.00p | 227.88p | 215.00p | 215.00p | 100 |
| 14/05/2024 | 215.00p | 224.00p | 215.00p | 215.00p | 0 |
| 13/05/2024 | 215.00p | 215.00p | 214.00p | 215.00p | 6203 |
| 10/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 09/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 39 |
| 08/05/2024 | 215.00p | 215.00p | 193.84p | 215.00p | 13000 |
| 07/05/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 1250 |
| 03/05/2024 | 215.00p | 216.00p | 215.00p | 215.00p | 0 |
| 02/05/2024 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 01/05/2024 | 215.00p | 236.00p | 215.00p | 215.00p | 10000 |
| 30/04/2024 | 215.00p | 240.00p | 213.00p | 213.00p | 3 |
| 29/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 26/04/2024 | 215.00p | 215.00p | 206.00p | 206.00p | 2000 |
| 25/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 24/04/2024 | 215.00p | 220.00p | 190.00p | 220.00p | 18307 |
| 23/04/2024 | 215.00p | 215.00p | 190.00p | 215.00p | 1005 |
| 22/04/2024 | 215.00p | 215.00p | 192.00p | 215.00p | 6825 |
| 19/04/2024 | 215.00p | 215.00p | 210.00p | 215.00p | 0 |
| 18/04/2024 | 215.00p | 215.00p | 198.00p | 215.00p | 5935 |
| 17/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
| 16/04/2024 | 198.00p | 222.00p | 198.00p | 198.00p | 2000 |
| 15/04/2024 | 198.00p | 198.00p | 190.00p | 198.00p | 0 |
| 12/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
| 11/04/2024 | 199.00p | 200.00p | 195.00p | 198.00p | 7642 |
| 10/04/2024 | 199.00p | 198.00p | 190.00p | 198.00p | 0 |
| 09/04/2024 | 199.00p | 199.00p | 190.00p | 198.00p | 0 |
| 08/04/2024 | 199.00p | 199.00p | 174.00p | 198.00p | 5 |
| 05/04/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 04/04/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 03/04/2024 | 199.00p | 200.00p | 190.00p | 199.00p | 23809 |
| 02/04/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 5000 |
| 28/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 2 |
| 27/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 26/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 25/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 22/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 21/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 20/03/2024 | 199.00p | 199.00p | 199.00p | 199.00p | 241 |
| 19/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 18/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 15/03/2024 | 199.00p | 199.00p | 174.00p | 199.00p | 24 |
| 14/03/2024 | 199.00p | 199.00p | 185.00p | 199.00p | 3827 |
| 13/03/2024 | 199.00p | 199.00p | 193.20p | 199.00p | 116 |
| 12/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 11/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 8 |
| 08/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 07/03/2024 | 199.00p | 200.00p | 199.00p | 199.00p | 14450 |
| 06/03/2024 | 199.00p | 200.00p | 191.50p | 199.00p | 3828 |
| 05/03/2024 | 199.00p | 199.00p | 191.00p | 199.00p | 18000 |
| 04/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 01/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 29/02/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 28/02/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 27/02/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 229 |
| 26/02/2024 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/02/2024 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 22/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 550 |
| 21/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/02/2024 | 200.00p | 201.00p | 191.00p | 201.00p | 1500 |
| 19/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 0 |
| 15/02/2024 | 200.00p | 201.00p | 200.00p | 201.00p | 0 |
| 14/02/2024 | 199.00p | 201.00p | 188.12p | 201.00p | 4372 |
| 13/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 12/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 09/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 08/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 07/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 06/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 05/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 02/02/2024 | 199.00p | 212.00p | 178.00p | 201.00p | 5219 |
| 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 |
*Close Price adjusted for both dividends and splits