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 |
|---|---|---|---|---|---|
| 01/10/2019 | 469.00p | 470.00p | 466.00p | 470.00p | 136000 |
| 30/09/2019 | 470.00p | 470.00p | 466.00p | 468.00p | 20661 |
| 27/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 28564 |
| 26/09/2019 | 470.00p | 470.00p | 466.00p | 470.00p | 9000 |
| 25/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 424 |
| 24/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 23/09/2019 | 470.00p | 470.00p | 469.00p | 470.00p | 2413 |
| 20/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 19/09/2019 | 470.00p | 474.00p | 470.00p | 470.00p | 780 |
| 18/09/2019 | 470.00p | 470.00p | 469.92p | 470.00p | 1586 |
| 17/09/2019 | 470.00p | 470.00p | 470.00p | 470.00p | 0 |
| 16/09/2019 | 470.00p | 470.00p | 466.00p | 470.00p | 2652 |
| 13/09/2019 | 473.00p | 473.00p | 465.00p | 470.00p | 9586 |
| 12/09/2019 | 471.00p | 480.00p | 471.00p | 473.00p | 429 |
| 11/09/2019 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 10/09/2019 | 471.00p | 471.00p | 471.00p | 471.00p | 0 |
| 09/09/2019 | 473.00p | 473.00p | 468.00p | 471.00p | 1 |
| 06/09/2019 | 473.00p | 473.00p | 473.00p | 473.00p | 0 |
| 05/09/2019 | 475.00p | 475.00p | 466.00p | 473.00p | 2000 |
| 04/09/2019 | 477.00p | 478.52p | 470.00p | 475.00p | 1506 |
| 03/09/2019 | 479.00p | 479.00p | 470.00p | 477.00p | 1338 |
| 02/09/2019 | 481.00p | 481.00p | 476.00p | 479.00p | 1006 |
| 30/08/2019 | 482.00p | 482.88p | 478.00p | 481.00p | 705 |
| 29/08/2019 | 483.00p | 483.00p | 482.00p | 482.00p | 4 |
| 28/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 27/08/2019 | 483.00p | 484.69p | 483.00p | 483.00p | 1031 |
| 23/08/2019 | 483.00p | 484.70p | 483.00p | 483.00p | 1031 |
| 22/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 21/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 20/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 19/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 20500 |
| 16/08/2019 | 483.00p | 483.00p | 482.00p | 483.00p | 0 |
| 15/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 163 |
| 14/08/2019 | 483.00p | 484.80p | 483.00p | 483.00p | 2000 |
| 13/08/2019 | 483.00p | 483.00p | 479.31p | 483.00p | 26263 |
| 12/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 09/08/2019 | 483.00p | 483.00p | 479.31p | 483.00p | 25200 |
| 08/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 07/08/2019 | 483.00p | 484.90p | 483.00p | 483.00p | 550 |
| 06/08/2019 | 483.00p | 483.00p | 483.00p | 483.00p | 0 |
| 05/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 02/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 01/08/2019 | 483.00p | 483.00p | 478.00p | 483.00p | 600 |
| 31/07/2019 | 482.00p | 490.00p | 482.00p | 483.00p | 750 |
| 30/07/2019 | 482.00p | 482.00p | 476.00p | 482.00p | 1200 |
| 29/07/2019 | 479.00p | 483.68p | 479.00p | 480.00p | 22552 |
| 26/07/2019 | 481.00p | 486.00p | 474.00p | 480.00p | 2100 |
| 25/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 24/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 750 |
| 23/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 22/07/2019 | 481.00p | 481.00p | 474.00p | 481.00p | 600 |
| 19/07/2019 | 483.00p | 483.00p | 475.00p | 481.00p | 2253 |
| 18/07/2019 | 487.00p | 487.00p | 480.00p | 483.00p | 500 |
| 17/07/2019 | 488.00p | 488.00p | 480.00p | 487.00p | 1100 |
| 16/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 900 |
| 15/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 12/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 11/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 950 |
| 10/07/2019 | 488.00p | 488.00p | 482.00p | 488.00p | 600 |
| 09/07/2019 | 490.00p | 490.00p | 482.00p | 488.00p | 600 |
| 08/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 05/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 04/07/2019 | 490.00p | 490.00p | 490.00p | 490.00p | 0 |
| 03/07/2019 | 490.00p | 490.00p | 482.00p | 490.00p | 600 |
| 02/07/2019 | 487.00p | 490.00p | 482.00p | 490.00p | 600 |
| 01/07/2019 | 486.00p | 486.00p | 482.00p | 486.00p | 600 |
| 28/06/2019 | 483.00p | 486.00p | 482.00p | 486.00p | 2500 |
| 27/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 1860 |
| 26/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 1950 |
| 25/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 24/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 21/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 20/06/2019 | 477.00p | 477.00p | 477.00p | 477.00p | 0 |
| 19/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 600 |
| 18/06/2019 | 477.00p | 477.00p | 474.00p | 477.00p | 4006 |
| 17/06/2019 | 479.00p | 479.00p | 474.00p | 477.00p | 500 |
| 14/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 2112 |
| 13/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 1100 |
| 12/06/2019 | 479.00p | 479.40p | 474.00p | 479.00p | 850 |
| 11/06/2019 | 479.00p | 479.00p | 474.50p | 479.00p | 600 |
| 10/06/2019 | 479.00p | 479.50p | 474.00p | 479.00p | 1647 |
| 07/06/2019 | 478.00p | 478.00p | 474.00p | 477.00p | 400 |
| 06/06/2019 | 479.00p | 479.00p | 474.00p | 478.00p | 600 |
| 05/06/2019 | 479.00p | 479.00p | 475.00p | 479.00p | 600 |
| 04/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 03/06/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 31/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 30/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 25600 |
| 29/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 28/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 3200 |
| 24/05/2019 | 479.00p | 480.00p | 474.00p | 479.00p | 2600 |
| 23/05/2019 | 479.00p | 479.00p | 474.00p | 479.00p | 600 |
| 22/05/2019 | 482.00p | 482.00p | 476.00p | 480.00p | 133693 |
| 21/05/2019 | 484.00p | 484.00p | 476.00p | 482.00p | 3100 |
| 20/05/2019 | 484.00p | 487.50p | 480.00p | 484.00p | 2000 |
| 17/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 16/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 15225 |
| 15/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 14/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 600 |
| 13/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 2325 |
| 10/05/2019 | 484.00p | 485.00p | 480.00p | 485.00p | 1720 |
| 09/05/2019 | 477.00p | 486.00p | 477.00p | 485.00p | 3781 |
| 08/05/2019 | 471.00p | 477.00p | 470.00p | 477.00p | 1600 |
| 07/05/2019 | 472.00p | 476.00p | 466.00p | 471.00p | 2200 |
| 03/05/2019 | 472.00p | 472.00p | 468.00p | 472.00p | 600 |
| 02/05/2019 | 472.00p | 472.00p | 468.00p | 472.00p | 1580 |
| 01/05/2019 | 472.00p | 472.00p | 470.00p | 472.00p | 1100 |
| 30/04/2019 | 472.00p | 473.60p | 470.00p | 472.00p | 2000 |
| 29/04/2019 | 474.00p | 474.00p | 470.00p | 470.00p | 2800 |
| 26/04/2019 | 474.00p | 478.00p | 470.00p | 478.00p | 2819 |
| 25/04/2019 | 475.00p | 478.00p | 470.00p | 474.00p | 15533 |
| 24/04/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 11100 |
| 23/04/2019 | 475.00p | 475.00p | 471.00p | 475.00p | 2899 |
| 18/04/2019 | 475.00p | 475.00p | 470.00p | 475.00p | 600 |
| 17/04/2019 | 475.00p | 480.00p | 470.00p | 475.00p | 2134 |
| 16/04/2019 | 471.00p | 480.00p | 471.00p | 475.00p | 3906 |
| 15/04/2019 | 469.00p | 472.00p | 469.00p | 471.00p | 1000 |
| 12/04/2019 | 456.00p | 470.00p | 456.00p | 469.00p | 13550 |
| 11/04/2019 | 443.00p | 456.00p | 443.00p | 456.00p | 13053 |
| 10/04/2019 | 437.00p | 446.00p | 437.00p | 443.00p | 1480 |
| 09/04/2019 | 436.00p | 437.00p | 432.00p | 437.00p | 600 |
| 08/04/2019 | 434.00p | 435.00p | 429.00p | 435.00p | 600 |
| 05/04/2019 | 434.00p | 434.00p | 428.00p | 434.00p | 600 |
| 04/04/2019 | 432.00p | 432.00p | 428.00p | 432.00p | 5159 |
| 03/04/2019 | 430.00p | 434.00p | 424.00p | 434.00p | 4082 |
| 02/04/2019 | 430.00p | 430.00p | 424.00p | 430.00p | 600 |
| 01/04/2019 | 430.00p | 433.00p | 424.00p | 430.00p | 3600 |
| 29/03/2019 | 429.00p | 430.00p | 424.00p | 430.00p | 600 |
| 28/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3200 |
| 27/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3320 |
| 26/03/2019 | 429.00p | 431.50p | 424.00p | 429.00p | 6800 |
| 25/03/2019 | 430.00p | 430.00p | 424.00p | 429.00p | 8725 |
| 22/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 950 |
| 21/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 2200 |
| 20/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 600 |
| 19/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 600 |
| 18/03/2019 | 429.00p | 429.00p | 424.00p | 429.00p | 3466 |
| 15/03/2019 | 429.00p | 429.00p | 425.00p | 429.00p | 4800 |
| 14/03/2019 | 429.00p | 429.00p | 425.00p | 429.00p | 600 |
| 13/03/2019 | 432.00p | 432.00p | 425.00p | 429.00p | 50600 |
| 12/03/2019 | 436.00p | 436.00p | 430.00p | 434.00p | 14272 |
| 11/03/2019 | 436.00p | 436.00p | 436.00p | 436.00p | 6000 |
| 08/03/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 974 |
| 07/03/2019 | 436.00p | 438.00p | 432.00p | 436.00p | 11600 |
| 06/03/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 600 |
| 05/03/2019 | 435.00p | 436.00p | 432.00p | 436.00p | 600 |
| 04/03/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 1850 |
| 01/03/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 3900 |
| 28/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 2000 |
| 27/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 600 |
| 26/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 7133 |
| 25/02/2019 | 435.00p | 435.00p | 432.00p | 435.00p | 3664 |
| 22/02/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 1000 |
| 21/02/2019 | 436.00p | 436.00p | 432.00p | 436.00p | 4600 |
| 20/02/2019 | 437.00p | 437.00p | 432.00p | 436.00p | 600 |
| 19/02/2019 | 436.00p | 436.00p | 435.20p | 436.00p | 1000 |
| 18/02/2019 | 436.00p | 436.00p | 435.20p | 436.00p | 2875 |
| 15/02/2019 | 438.00p | 438.00p | 432.00p | 436.00p | 8150 |
| 14/02/2019 | 438.00p | 438.00p | 434.00p | 438.00p | 678 |
| 13/02/2019 | 438.00p | 438.00p | 438.00p | 438.00p | 0 |
| 12/02/2019 | 439.00p | 439.00p | 436.00p | 438.00p | 2500 |
| 11/02/2019 | 439.00p | 439.00p | 436.00p | 439.00p | 1600 |
| 08/02/2019 | 440.00p | 440.00p | 436.00p | 439.00p | 5600 |
| 07/02/2019 | 441.00p | 441.00p | 436.50p | 440.00p | 356 |
| 06/02/2019 | 443.00p | 443.00p | 436.00p | 441.00p | 8300 |
| 05/02/2019 | 443.00p | 443.00p | 438.00p | 443.00p | 1200 |
| 04/02/2019 | 444.00p | 448.00p | 438.00p | 443.00p | 3593 |
| 01/02/2019 | 445.00p | 446.00p | 440.00p | 445.00p | 3078 |
| 31/01/2019 | 445.00p | 450.00p | 440.00p | 445.00p | 10842 |
| 30/01/2019 | 445.00p | 450.00p | 431.19p | 445.00p | 6044 |
| 29/01/2019 | 445.00p | 450.00p | 440.00p | 445.00p | 4591 |
| 28/01/2019 | 445.00p | 445.00p | 445.00p | 445.00p | 0 |
| 25/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 24/01/2019 | 445.00p | 449.50p | 440.00p | 445.00p | 3550 |
| 23/01/2019 | 445.00p | 449.50p | 445.00p | 445.00p | 2000 |
| 22/01/2019 | 445.00p | 449.00p | 440.00p | 445.00p | 7600 |
| 21/01/2019 | 445.00p | 445.00p | 443.50p | 445.00p | 2254 |
| 18/01/2019 | 444.00p | 445.00p | 440.00p | 445.00p | 2600 |
| 17/01/2019 | 444.00p | 444.00p | 440.00p | 444.00p | 600 |
| 16/01/2019 | 445.00p | 445.00p | 440.00p | 444.00p | 3864 |
| 15/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 2700 |
| 14/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 11/01/2019 | 445.00p | 447.40p | 440.00p | 445.00p | 2600 |
| 10/01/2019 | 445.00p | 449.90p | 440.00p | 445.00p | 5042 |
| 09/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 5100 |
| 08/01/2019 | 444.00p | 447.50p | 440.00p | 445.00p | 4091 |
| 07/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 600 |
| 04/01/2019 | 445.00p | 445.00p | 440.00p | 445.00p | 1800 |
| 03/01/2019 | 445.00p | 450.00p | 441.10p | 448.00p | 4465 |
| 02/01/2019 | 445.00p | 447.50p | 445.00p | 445.00p | 667 |
| 31/12/2018 | 443.00p | 445.00p | 443.00p | 445.00p | 6764 |
| 28/12/2018 | 444.00p | 444.00p | 440.00p | 443.00p | 1200 |
| 27/12/2018 | 445.00p | 445.00p | 440.00p | 444.00p | 2775 |
| 24/12/2018 | 445.00p | 447.50p | 445.00p | 445.00p | 1000 |
| 21/12/2018 | 447.00p | 450.00p | 440.00p | 445.00p | 1100 |
| 20/12/2018 | 447.00p | 447.00p | 442.00p | 447.00p | 600 |
| 19/12/2018 | 447.00p | 449.50p | 447.00p | 447.00p | 25180 |
| 18/12/2018 | 447.00p | 447.00p | 442.00p | 447.00p | 24800 |
| 17/12/2018 | 447.00p | 448.00p | 442.00p | 447.00p | 3827 |
| 14/12/2018 | 447.00p | 452.00p | 442.00p | 447.00p | 112562 |
*Close Price adjusted for both dividends and splits