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 |
|---|---|---|---|---|---|
| 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 |
| 27/09/2021 | 122.50p | 122.50p | 114.00p | 122.50p | 5934 |
| 24/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 6278 |
| 23/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/09/2021 | 122.50p | 127.00p | 122.50p | 122.50p | 3454 |
| 21/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/09/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 2585 |
| 16/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/09/2021 | 122.50p | 122.50p | 112.75p | 122.50p | 1022 |
| 10/09/2021 | 122.50p | 128.00p | 122.50p | 122.50p | 900 |
| 09/09/2021 | 122.50p | 128.00p | 122.50p | 122.50p | 1000 |
| 08/09/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/09/2021 | 122.50p | 126.00p | 122.50p | 122.50p | 12430 |
| 06/09/2021 | 122.50p | 127.00p | 112.75p | 122.50p | 24190 |
| 03/09/2021 | 120.00p | 122.50p | 115.00p | 122.50p | 5000 |
| 02/09/2021 | 120.00p | 125.00p | 120.00p | 120.00p | 15000 |
| 01/09/2021 | 120.00p | 124.40p | 120.00p | 120.00p | 398 |
| 31/08/2021 | 120.00p | 125.00p | 120.00p | 120.00p | 200 |
| 30/08/2021 | 120.00p | 120.00p | 117.00p | 120.00p | 237835 |
| 27/08/2021 | 120.00p | 120.00p | 117.00p | 120.00p | 237835 |
| 26/08/2021 | 122.50p | 122.50p | 120.00p | 120.00p | 0 |
| 25/08/2021 | 122.50p | 134.00p | 112.75p | 122.50p | 15825 |
| 24/08/2021 | 122.50p | 129.00p | 120.00p | 122.50p | 27350 |
| 23/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/08/2021 | 122.50p | 122.50p | 100.00p | 122.50p | 30469 |
| 19/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/08/2021 | 122.50p | 122.50p | 119.25p | 122.50p | 10000 |
| 17/08/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 3139 |
| 16/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/08/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 3039 |
| 12/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 10/08/2021 | 122.50p | 122.50p | 110.00p | 115.00p | 4884 |
| 09/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 06/08/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 58 |
| 05/08/2021 | 122.50p | 122.50p | 119.25p | 120.00p | 59771 |
| 04/08/2021 | 122.50p | 135.00p | 122.50p | 122.50p | 604 |
| 03/08/2021 | 122.50p | 122.50p | 119.00p | 122.50p | 314 |
| 02/08/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 30/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 26/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/07/2021 | 122.50p | 122.50p | 121.00p | 122.50p | 31500 |
| 21/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 20/07/2021 | 122.50p | 134.75p | 122.50p | 122.50p | 55711 |
| 19/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 16/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/07/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 6609 |
| 14/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 13/07/2021 | 122.50p | 122.50p | 119.00p | 122.50p | 289 |
| 12/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 09/07/2021 | 122.50p | 130.25p | 122.50p | 122.50p | 2500 |
| 08/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 07/07/2021 | 122.50p | 122.50p | 120.00p | 122.50p | 4080 |
| 06/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 05/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 02/07/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 01/07/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 1500 |
| 30/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 29/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/06/2021 | 122.50p | 127.00p | 122.50p | 122.50p | 8277 |
| 25/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/06/2021 | 122.50p | 131.00p | 122.50p | 122.50p | 755 |
| 23/06/2021 | 122.50p | 122.50p | 115.00p | 122.50p | 2400 |
| 22/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 21/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 18/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 17/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 5000 |
| 16/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 15/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 14/06/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 11/06/2021 | 122.50p | 122.50p | 118.75p | 122.50p | 2878 |
| 10/06/2021 | 122.50p | 122.50p | 110.00p | 122.50p | 15000 |
| 09/06/2021 | 122.50p | 123.00p | 117.00p | 122.50p | 18221 |
| 08/06/2021 | 122.50p | 131.00p | 115.50p | 122.50p | 19000 |
| 07/06/2021 | 122.50p | 134.75p | 122.50p | 122.50p | 14000 |
| 04/06/2021 | 122.00p | 134.75p | 122.00p | 122.50p | 3000 |
| 03/06/2021 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/06/2021 | 122.00p | 133.76p | 122.00p | 122.00p | 12250 |
| 01/06/2021 | 122.50p | 122.50p | 117.00p | 117.00p | 3920 |
| 31/05/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 28/05/2021 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 27/05/2021 | 122.50p | 122.50p | 110.00p | 122.50p | 10132 |
| 26/05/2021 | 122.50p | 124.00p | 122.50p | 122.50p | 4317 |
| 25/05/2021 | 123.00p | 123.00p | 115.00p | 122.50p | 5295 |
| 24/05/2021 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 21/05/2021 | 127.50p | 127.50p | 124.50p | 124.50p | 0 |
| 20/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/05/2021 | 126.50p | 137.77p | 116.00p | 127.50p | 29497 |
| 18/05/2021 | 126.50p | 133.63p | 120.00p | 126.50p | 14760 |
| 17/05/2021 | 126.50p | 137.77p | 115.23p | 126.50p | 14099 |
| 14/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 13/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 12/05/2021 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 11/05/2021 | 127.50p | 127.50p | 126.50p | 126.50p | 0 |
| 10/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/05/2021 | 127.50p | 127.50p | 122.00p | 127.50p | 500 |
| 06/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/05/2021 | 127.50p | 134.00p | 127.50p | 127.50p | 35 |
| 03/05/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 30/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 29/04/2021 | 127.50p | 127.50p | 116.35p | 127.50p | 5741 |
| 28/04/2021 | 127.50p | 127.50p | 116.35p | 127.50p | 4900 |
| 27/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 26/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 21/04/2021 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 20/04/2021 | 127.50p | 127.50p | 116.31p | 127.50p | 1000 |
| 19/04/2021 | 127.00p | 127.50p | 127.00p | 127.50p | 0 |
| 16/04/2021 | 125.00p | 127.00p | 125.00p | 127.00p | 5440 |
| 15/04/2021 | 114.00p | 129.80p | 114.00p | 125.00p | 12150 |
*Close Price adjusted for both dividends and splits