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 |
|---|---|---|---|---|---|
| 27/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 26/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 25/10/2022 | 174.00p | 174.00p | 156.00p | 174.00p | 1004 |
| 24/10/2022 | 174.00p | 179.75p | 171.00p | 174.00p | 32781 |
| 21/10/2022 | 174.00p | 174.00p | 172.00p | 172.00p | 10000 |
| 20/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 19/10/2022 | 174.00p | 180.00p | 174.00p | 174.00p | 2777 |
| 18/10/2022 | 174.00p | 174.00p | 156.00p | 174.00p | 1600 |
| 17/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 14/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 13/10/2022 | 174.00p | 180.67p | 174.00p | 174.00p | 0 |
| 12/10/2022 | 174.00p | 174.00p | 158.56p | 174.00p | 7889 |
| 11/10/2022 | 174.00p | 174.00p | 154.00p | 174.00p | 6840 |
| 10/10/2022 | 174.00p | 174.00p | 158.56p | 174.00p | 3154 |
| 07/10/2022 | 174.00p | 177.50p | 170.00p | 177.50p | 0 |
| 06/10/2022 | 173.00p | 188.00p | 165.00p | 170.00p | 13300 |
| 05/10/2022 | 174.00p | 174.50p | 173.00p | 173.00p | 0 |
| 04/10/2022 | 174.00p | 174.00p | 158.10p | 173.00p | 3163 |
| 03/10/2022 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 30/09/2022 | 174.00p | 174.00p | 172.00p | 172.00p | 0 |
| 29/09/2022 | 174.00p | 190.00p | 172.00p | 172.00p | 1000 |
| 28/09/2022 | 171.00p | 190.00p | 171.00p | 190.00p | 32080 |
| 27/09/2022 | 171.00p | 188.16p | 158.00p | 172.00p | 21346 |
| 26/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 23/09/2022 | 171.00p | 172.00p | 166.67p | 172.00p | 10000 |
| 22/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 21/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 20/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 19/09/2022 | 171.00p | 190.00p | 165.88p | 172.00p | 6197 |
| 16/09/2022 | 171.00p | 190.00p | 165.88p | 172.00p | 6197 |
| 15/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 14/09/2022 | 171.00p | 172.00p | 159.00p | 172.00p | 20086 |
| 13/09/2022 | 171.00p | 172.00p | 172.00p | 172.00p | 0 |
| 12/09/2022 | 171.00p | 172.00p | 163.72p | 172.00p | 2871 |
| 09/09/2022 | 171.00p | 172.00p | 171.00p | 172.00p | 0 |
| 08/09/2022 | 171.00p | 185.00p | 171.00p | 172.00p | 12500 |
| 07/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 06/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 05/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 02/09/2022 | 171.00p | 171.00p | 171.00p | 171.00p | 0 |
| 01/09/2022 | 171.00p | 171.00p | 153.00p | 171.00p | 6294 |
| 31/08/2022 | 167.00p | 171.00p | 167.00p | 171.00p | 0 |
| 30/08/2022 | 167.00p | 167.00p | 166.00p | 167.00p | 0 |
| 29/08/2022 | 166.00p | 185.00p | 154.00p | 166.00p | 8184 |
| 26/08/2022 | 166.00p | 185.00p | 154.00p | 166.00p | 8184 |
| 25/08/2022 | 166.00p | 166.00p | 152.00p | 166.00p | 11 |
| 24/08/2022 | 166.00p | 180.00p | 166.00p | 166.00p | 49 |
| 23/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 22/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 19/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 18/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 17/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 16/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 15/08/2022 | 166.00p | 166.00p | 166.00p | 166.00p | 0 |
| 12/08/2022 | 166.00p | 178.00p | 166.00p | 166.00p | 9409 |
| 11/08/2022 | 166.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/08/2022 | 166.00p | 170.46p | 165.00p | 165.00p | 10500 |
| 09/08/2022 | 167.00p | 167.00p | 166.00p | 166.00p | 0 |
| 08/08/2022 | 167.00p | 166.00p | 166.00p | 166.00p | 0 |
| 05/08/2022 | 167.00p | 167.00p | 166.00p | 166.00p | 0 |
| 04/08/2022 | 167.00p | 171.04p | 166.00p | 166.00p | 2000 |
| 03/08/2022 | 167.00p | 166.00p | 166.00p | 166.00p | 0 |
| 02/08/2022 | 166.00p | 167.00p | 166.00p | 166.00p | 0 |
| 01/08/2022 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 29/07/2022 | 167.00p | 167.00p | 154.52p | 167.00p | 1500 |
| 28/07/2022 | 167.00p | 172.46p | 167.00p | 167.00p | 100 |
| 27/07/2022 | 167.00p | 167.00p | 154.52p | 167.00p | 1000 |
| 26/07/2022 | 174.00p | 174.00p | 167.00p | 167.00p | 4500 |
| 25/07/2022 | 174.00p | 176.00p | 174.00p | 176.00p | 5714 |
| 22/07/2022 | 178.00p | 179.00p | 175.64p | 176.00p | 6349 |
| 21/07/2022 | 188.00p | 188.00p | 177.28p | 178.00p | 16359 |
| 20/07/2022 | 199.00p | 199.00p | 188.00p | 188.00p | 0 |
| 19/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 18/07/2022 | 188.00p | 188.00p | 188.00p | 188.00p | 0 |
| 15/07/2022 | 198.00p | 198.00p | 174.00p | 188.00p | 400 |
| 14/07/2022 | 192.00p | 192.00p | 189.00p | 189.00p | 0 |
| 13/07/2022 | 198.00p | 198.00p | 174.00p | 192.00p | 150 |
| 12/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 11/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 08/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 07/07/2022 | 198.00p | 198.00p | 190.00p | 198.00p | 1279 |
| 06/07/2022 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits