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 |
|---|---|---|---|---|---|
| 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 |
| 18/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 17/04/2023 | 162.50p | 185.00p | 147.50p | 162.50p | 4005 |
| 14/04/2023 | 162.50p | 185.00p | 147.00p | 162.50p | 623 |
| 13/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 12/04/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 11/04/2023 | 162.50p | 162.50p | 144.95p | 162.50p | 1340 |
| 06/04/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 05/04/2023 | 165.00p | 170.00p | 155.00p | 162.50p | 0 |
| 04/04/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 1222 |
| 03/04/2023 | 162.50p | 162.50p | 140.00p | 162.50p | 5 |
| 31/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/03/2023 | 165.00p | 165.00p | 152.00p | 165.00p | 4237 |
| 28/03/2023 | 165.00p | 165.00p | 164.00p | 165.00p | 190 |
| 27/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
| 24/03/2023 | 165.00p | 175.00p | 152.50p | 165.00p | 0 |
| 23/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/03/2023 | 165.00p | 165.00p | 145.00p | 165.00p | 47 |
| 21/03/2023 | 167.50p | 170.00p | 149.40p | 165.00p | 20676 |
| 20/03/2023 | 172.50p | 172.50p | 162.40p | 170.00p | 10109 |
| 17/03/2023 | 170.00p | 170.00p | 159.00p | 170.00p | 972 |
| 16/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 15/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 14/03/2023 | 172.50p | 175.00p | 170.00p | 170.00p | 0 |
| 13/03/2023 | 170.00p | 170.00p | 163.00p | 170.00p | 12000 |
| 10/03/2023 | 172.50p | 183.50p | 170.00p | 170.00p | 2000 |
| 09/03/2023 | 172.50p | 172.50p | 162.50p | 170.00p | 3827 |
| 08/03/2023 | 170.00p | 175.00p | 167.50p | 170.00p | 0 |
| 07/03/2023 | 162.50p | 167.50p | 157.50p | 167.50p | 588 |
| 06/03/2023 | 162.50p | 162.50p | 156.25p | 162.50p | 250 |
| 03/03/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 5328 |
| 02/03/2023 | 162.50p | 170.00p | 162.50p | 170.00p | 7600 |
| 01/03/2023 | 157.50p | 175.00p | 157.50p | 162.50p | 593 |
| 28/02/2023 | 152.50p | 170.00p | 152.50p | 157.50p | 13000 |
| 27/02/2023 | 152.50p | 152.50p | 135.00p | 152.50p | 1063000 |
| 24/02/2023 | 152.50p | 160.00p | 135.20p | 152.50p | 2495569 |
| 23/02/2023 | 152.50p | 163.00p | 152.50p | 152.50p | 5000 |
| 22/02/2023 | 150.00p | 152.50p | 150.00p | 152.50p | 220000 |
| 21/02/2023 | 150.00p | 164.05p | 150.00p | 152.50p | 1000 |
| 20/02/2023 | 155.00p | 164.00p | 146.00p | 155.00p | 7782 |
| 17/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 99775 |
| 15/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 14/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 09/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 08/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/02/2023 | 155.00p | 155.00p | 146.00p | 155.00p | 1919 |
| 06/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/02/2023 | 155.00p | 165.00p | 145.10p | 155.00p | 8500 |
| 02/02/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/02/2023 | 155.00p | 165.00p | 140.00p | 155.00p | 2500 |
| 31/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 30/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 10000 |
| 27/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 2000 |
| 26/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 2000 |
| 25/01/2023 | 155.00p | 165.00p | 155.00p | 155.00p | 11315 |
| 24/01/2023 | 155.00p | 155.00p | 145.00p | 155.00p | 18366 |
| 23/01/2023 | 155.00p | 168.20p | 155.00p | 155.00p | 3266 |
| 20/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 19/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 18/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/01/2023 | 155.00p | 155.00p | 140.00p | 155.00p | 1123 |
| 16/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 13/01/2023 | 155.00p | 169.00p | 155.00p | 155.00p | 1181 |
| 12/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/01/2023 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 10/01/2023 | 162.50p | 169.00p | 155.00p | 155.00p | 12417 |
| 09/01/2023 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/01/2023 | 162.50p | 173.75p | 162.50p | 162.50p | 0 |
| 05/01/2023 | 162.50p | 173.75p | 162.50p | 162.50p | 0 |
| 04/01/2023 | 162.50p | 180.00p | 162.50p | 162.50p | 8 |
| 03/01/2023 | 165.00p | 169.00p | 165.00p | 165.00p | 25917 |
| 30/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 29/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 28/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 23/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/12/2022 | 170.00p | 170.00p | 154.80p | 170.00p | 27264 |
| 21/12/2022 | 170.00p | 170.00p | 154.80p | 170.00p | 12000 |
| 20/12/2022 | 170.00p | 170.00p | 151.00p | 170.00p | 7940 |
| 19/12/2022 | 170.00p | 189.50p | 165.00p | 180.00p | 79736 |
| 16/12/2022 | 170.00p | 174.00p | 170.00p | 170.00p | 0 |
| 15/12/2022 | 170.00p | 170.00p | 168.00p | 170.00p | 2500 |
| 14/12/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 800 |
| 13/12/2022 | 172.50p | 170.00p | 163.33p | 170.00p | 0 |
| 12/12/2022 | 170.00p | 170.00p | 160.00p | 170.00p | 3575 |
| 09/12/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 08/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/12/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/12/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 30/11/2022 | 170.00p | 170.00p | 165.60p | 170.00p | 3000 |
| 29/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 28/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 25/11/2022 | 170.00p | 176.67p | 170.00p | 170.00p | 0 |
| 24/11/2022 | 170.00p | 170.00p | 168.00p | 170.00p | 2000 |
| 23/11/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 22/11/2022 | 170.00p | 170.00p | 163.33p | 170.00p | 0 |
| 21/11/2022 | 170.00p | 174.00p | 163.33p | 170.00p | 0 |
| 18/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 17/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 16/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 2700 |
| 15/11/2022 | 174.00p | 174.00p | 169.90p | 174.00p | 5885 |
| 14/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 14524 |
| 11/11/2022 | 174.00p | 174.00p | 154.50p | 174.00p | 1891 |
| 10/11/2022 | 174.00p | 174.00p | 154.40p | 174.00p | 9000 |
| 09/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 08/11/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 10627 |
| 07/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 04/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 03/11/2022 | 174.00p | 174.00p | 172.00p | 174.00p | 8970 |
| 02/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 01/11/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 31/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 28/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
*Close Price adjusted for both dividends and splits