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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits