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 |
|---|---|---|---|---|---|
| 05/07/2022 | 199.00p | 199.00p | 186.23p | 198.00p | 6150 |
| 04/07/2022 | 199.00p | 202.00p | 190.00p | 190.00p | 199 |
| 01/07/2022 | 199.00p | 200.00p | 198.00p | 198.00p | 2200 |
| 30/06/2022 | 199.00p | 199.00p | 198.00p | 198.00p | 0 |
| 29/06/2022 | 199.00p | 199.00p | 187.92p | 198.00p | 2250 |
| 28/06/2022 | 192.00p | 210.00p | 192.00p | 199.00p | 800 |
| 27/06/2022 | 192.00p | 192.00p | 192.00p | 192.00p | 0 |
| 24/06/2022 | 175.00p | 192.00p | 175.00p | 192.00p | 2000 |
| 23/06/2022 | 155.00p | 190.00p | 155.00p | 190.00p | 11375 |
| 22/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 20/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 17/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 16/06/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 15/06/2022 | 155.00p | 179.00p | 137.71p | 155.00p | 6460 |
| 14/06/2022 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 13/06/2022 | 157.50p | 157.50p | 135.40p | 152.50p | 7500 |
| 10/06/2022 | 157.50p | 157.50p | 142.71p | 157.50p | 193 |
| 09/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 07/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 06/06/2022 | 157.50p | 179.55p | 157.50p | 157.50p | 510 |
| 03/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 01/06/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 31/05/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/05/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 27/05/2022 | 160.00p | 160.00p | 157.50p | 157.50p | 560 |
| 26/05/2022 | 160.00p | 160.00p | 159.29p | 160.00p | 1505 |
| 25/05/2022 | 155.00p | 175.00p | 140.00p | 167.50p | 10415 |
| 24/05/2022 | 150.00p | 175.00p | 150.00p | 152.00p | 758 |
| 23/05/2022 | 102.50p | 165.00p | 102.50p | 147.50p | 29218 |
| 20/05/2022 | 105.00p | 110.00p | 102.50p | 102.50p | 10000 |
| 19/05/2022 | 105.00p | 102.50p | 102.50p | 102.50p | 0 |
| 18/05/2022 | 105.00p | 105.00p | 92.75p | 102.50p | 4500 |
| 17/05/2022 | 105.00p | 105.00p | 102.00p | 102.00p | 149 |
| 16/05/2022 | 105.00p | 102.50p | 102.50p | 102.50p | 0 |
| 13/05/2022 | 100.00p | 120.00p | 100.00p | 102.50p | 13485 |
| 12/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/05/2022 | 100.00p | 115.00p | 100.00p | 100.00p | 12000 |
| 10/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 03/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/05/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 27/04/2022 | 100.00p | 113.35p | 100.00p | 100.00p | 10000 |
| 26/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 25/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/04/2022 | 100.00p | 102.50p | 100.00p | 100.00p | 0 |
| 18/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 15/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 14/04/2022 | 102.50p | 113.00p | 102.50p | 105.00p | 24130 |
| 13/04/2022 | 110.00p | 114.48p | 110.00p | 110.00p | 30871 |
| 12/04/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/04/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/04/2022 | 110.00p | 113.39p | 110.00p | 110.00p | 23000 |
| 07/04/2022 | 102.50p | 111.00p | 102.50p | 108.00p | 45268 |
| 06/04/2022 | 100.00p | 100.00p | 85.00p | 100.00p | 4000 |
| 05/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/04/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/04/2022 | 100.00p | 100.00p | 81.00p | 100.00p | 3662 |
| 31/03/2022 | 100.00p | 111.00p | 85.00p | 100.00p | 3605 |
| 30/03/2022 | 100.00p | 100.00p | 85.30p | 100.00p | 140 |
| 29/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/03/2022 | 100.00p | 108.00p | 100.00p | 100.00p | 10647 |
| 25/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/03/2022 | 100.00p | 100.00p | 85.00p | 100.00p | 4245 |
| 23/03/2022 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/03/2022 | 102.50p | 102.50p | 90.00p | 100.00p | 1700 |
| 21/03/2022 | 105.00p | 105.00p | 90.00p | 90.00p | 5000 |
| 18/03/2022 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 17/03/2022 | 105.00p | 105.00p | 90.00p | 102.50p | 1972 |
| 16/03/2022 | 105.00p | 105.00p | 102.50p | 102.50p | 0 |
| 15/03/2022 | 105.25p | 113.71p | 102.50p | 102.50p | 2000 |
| 14/03/2022 | 105.25p | 102.75p | 102.75p | 102.75p | 0 |
| 11/03/2022 | 105.25p | 105.25p | 102.75p | 102.75p | 0 |
| 10/03/2022 | 105.25p | 105.25p | 102.75p | 102.75p | 0 |
| 09/03/2022 | 102.75p | 102.75p | 90.50p | 102.75p | 3408 |
| 08/03/2022 | 105.25p | 105.25p | 90.50p | 102.75p | 4327 |
| 07/03/2022 | 107.50p | 107.50p | 90.75p | 102.75p | 1465 |
| 04/03/2022 | 107.50p | 107.50p | 95.00p | 105.00p | 0 |
| 03/03/2022 | 107.50p | 107.50p | 95.00p | 105.00p | 1864 |
| 02/03/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 01/03/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 28/02/2022 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 25/02/2022 | 107.50p | 107.50p | 95.20p | 105.00p | 145 |
| 24/02/2022 | 107.50p | 107.50p | 100.00p | 105.00p | 1148 |
| 23/02/2022 | 107.50p | 107.50p | 95.10p | 107.50p | 3915 |
| 22/02/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 7000 |
| 18/02/2022 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 13000 |
| 16/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 8000 |
| 15/02/2022 | 107.50p | 108.00p | 107.50p | 107.50p | 8000 |
| 14/02/2022 | 107.50p | 107.50p | 95.10p | 107.50p | 6403 |
| 11/02/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/02/2022 | 110.00p | 111.00p | 95.00p | 110.00p | 9588 |
| 09/02/2022 | 110.00p | 111.00p | 110.00p | 110.00p | 8000 |
| 08/02/2022 | 110.00p | 110.00p | 96.00p | 110.00p | 1626 |
| 07/02/2022 | 110.00p | 110.00p | 100.00p | 110.00p | 0 |
| 04/02/2022 | 110.00p | 110.00p | 100.00p | 100.00p | 3852 |
| 03/02/2022 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/02/2022 | 110.00p | 111.00p | 96.30p | 110.00p | 10852 |
| 01/02/2022 | 110.00p | 110.00p | 96.00p | 110.00p | 4088 |
| 31/01/2022 | 110.50p | 110.50p | 96.29p | 110.50p | 3504 |
| 28/01/2022 | 110.50p | 113.00p | 110.50p | 113.00p | 7000 |
| 27/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 26/01/2022 | 110.50p | 110.50p | 97.00p | 110.50p | 6124 |
| 25/01/2022 | 110.50p | 115.33p | 96.29p | 110.50p | 3625 |
| 24/01/2022 | 110.50p | 110.50p | 110.50p | 110.50p | 0 |
| 21/01/2022 | 110.50p | 112.00p | 110.50p | 110.50p | 3031 |
| 20/01/2022 | 110.00p | 111.50p | 110.00p | 111.50p | 0 |
| 19/01/2022 | 110.50p | 116.00p | 110.50p | 111.50p | 3200 |
| 18/01/2022 | 110.50p | 111.50p | 110.50p | 111.50p | 0 |
| 17/01/2022 | 110.00p | 116.00p | 110.00p | 111.50p | 2155 |
| 14/01/2022 | 110.00p | 116.09p | 110.00p | 111.50p | 904 |
| 13/01/2022 | 110.50p | 111.50p | 102.00p | 111.50p | 20347 |
| 12/01/2022 | 117.50p | 117.50p | 112.50p | 112.50p | 0 |
| 10/01/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/01/2022 | 117.50p | 117.50p | 107.80p | 117.50p | 1632 |
| 06/01/2022 | 117.50p | 117.50p | 107.72p | 117.50p | 98 |
| 05/01/2022 | 117.50p | 117.50p | 107.72p | 117.50p | 263 |
| 04/01/2022 | 117.50p | 130.00p | 107.72p | 117.50p | 18086 |
| 03/01/2022 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/12/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/12/2021 | 117.50p | 117.50p | 107.72p | 117.50p | 300 |
| 29/12/2021 | 117.50p | 117.50p | 116.00p | 117.50p | 5000 |
| 28/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 27/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 24/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 10000 |
| 23/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 22/12/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 21/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 20/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/12/2021 | 115.50p | 126.00p | 115.50p | 115.50p | 20000 |
| 15/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 14/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 766 |
| 13/12/2021 | 115.50p | 120.43p | 115.50p | 115.50p | 1000 |
| 10/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 09/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 08/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 2495 |
| 07/12/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 06/12/2021 | 115.50p | 115.50p | 104.16p | 115.50p | 1454 |
| 03/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 02/12/2021 | 115.50p | 120.43p | 104.16p | 115.50p | 4138 |
| 01/12/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 30/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 29/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 26/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 25/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 24/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 23/11/2021 | 115.50p | 115.50p | 101.00p | 115.50p | 6807 |
| 22/11/2021 | 115.00p | 115.50p | 115.00p | 115.50p | 0 |
| 19/11/2021 | 115.50p | 120.43p | 115.50p | 115.50p | 3330 |
| 18/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 17/11/2021 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/11/2021 | 117.50p | 120.00p | 107.75p | 115.50p | 13989 |
| 15/11/2021 | 117.50p | 117.50p | 113.00p | 117.50p | 4018 |
| 12/11/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 26500 |
| 11/11/2021 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/11/2021 | 118.00p | 118.00p | 115.00p | 118.00p | 566 |
| 09/11/2021 | 118.00p | 122.00p | 118.00p | 118.00p | 8196 |
| 08/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 05/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 04/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 03/11/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 02/11/2021 | 118.00p | 118.00p | 110.00p | 118.00p | 575 |
| 01/11/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 2066 |
| 29/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 28/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 27/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 26/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 25/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 22/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 21/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 20/10/2021 | 118.00p | 122.08p | 118.00p | 118.00p | 4095 |
| 19/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 18/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 15/10/2021 | 118.00p | 118.00p | 106.01p | 118.00p | 283 |
| 14/10/2021 | 118.00p | 118.00p | 106.10p | 118.00p | 2871 |
| 13/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 12/10/2021 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 11/10/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 20400 |
| 08/10/2021 | 118.00p | 118.00p | 106.00p | 118.00p | 3475 |
| 07/10/2021 | 118.50p | 122.31p | 118.00p | 118.00p | 5000 |
| 06/10/2021 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 05/10/2021 | 120.50p | 120.50p | 118.50p | 118.50p | 12500 |
| 04/10/2021 | 122.50p | 122.50p | 110.00p | 120.50p | 5391 |
| 01/10/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 5181 |
| 28/09/2021 | 122.50p | 122.50p | 112.00p | 122.50p | 2400 |
*Close Price adjusted for both dividends and splits