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 Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Avoid AIQ Limited (DI) (AIQ) by Nigel Somerville in ShareProphets
- Buy Standard Chartered (STAN) by Deutsche Bank
- Buy St James's Place (STJ) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Deutsche Bank
- Buy Nichols (NICL) by Deutsche Bank
- Buy Hostelworld Group (HSW) by Deutsche Bank
- Buy Shaftesbury Capital (SHC) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Buy Breedon Group (BREE) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Jefferies
- Buy Rosebank Industries NPV (Reg S) (ROSE) by Jefferies
- Underperform Rathbones Group (RAT) by Jefferies
- Buy Plus500 Ltd (DI) (PLUS) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Hold Abrdn (ABDN) by Jefferies
- Sell Ilika (IKA) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Fevertree Drinks (FEVR) by Jefferies
- Buy Elementis (ELM) by Jefferies
JZ Capital Partners Ltd (JZCP) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 15/03/2024 | 199.00p | 199.00p | 174.00p | 199.00p | 24 |
| 14/03/2024 | 199.00p | 199.00p | 185.00p | 199.00p | 3827 |
| 13/03/2024 | 199.00p | 199.00p | 193.20p | 199.00p | 116 |
| 12/03/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 11/03/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 8 |
| 08/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 07/03/2024 | 199.00p | 200.00p | 199.00p | 199.00p | 14450 |
| 06/03/2024 | 199.00p | 200.00p | 191.50p | 199.00p | 3828 |
| 05/03/2024 | 199.00p | 199.00p | 191.00p | 199.00p | 18000 |
| 04/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 01/03/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 29/02/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 28/02/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 27/02/2024 | 199.00p | 224.00p | 199.00p | 199.00p | 229 |
| 26/02/2024 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/02/2024 | 201.00p | 201.00p | 200.00p | 200.00p | 0 |
| 22/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 550 |
| 21/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 20/02/2024 | 200.00p | 201.00p | 191.00p | 201.00p | 1500 |
| 19/02/2024 | 200.00p | 201.00p | 201.00p | 201.00p | 0 |
| 16/02/2024 | 199.00p | 201.00p | 199.00p | 201.00p | 0 |
| 15/02/2024 | 200.00p | 201.00p | 200.00p | 201.00p | 0 |
| 14/02/2024 | 199.00p | 201.00p | 188.12p | 201.00p | 4372 |
| 13/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 12/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 09/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 08/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 07/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 06/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 05/02/2024 | 199.00p | 208.67p | 201.00p | 201.00p | 0 |
| 02/02/2024 | 199.00p | 212.00p | 178.00p | 201.00p | 5219 |
| 01/02/2024 | 199.00p | 208.67p | 199.00p | 201.00p | 0 |
| 31/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 30/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 17724 |
| 29/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 26/01/2024 | 199.00p | 224.00p | 178.00p | 199.00p | 140 |
| 25/01/2024 | 199.00p | 208.67p | 199.00p | 199.00p | 0 |
| 24/01/2024 | 201.00p | 224.00p | 199.00p | 199.00p | 500 |
| 23/01/2024 | 199.00p | 208.67p | 186.50p | 199.00p | 0 |
| 22/01/2024 | 199.00p | 199.00p | 188.00p | 199.00p | 5090 |
| 19/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 18/01/2024 | 199.00p | 199.00p | 186.50p | 199.00p | 0 |
| 17/01/2024 | 199.00p | 199.00p | 190.67p | 199.00p | 0 |
| 16/01/2024 | 199.00p | 199.00p | 194.00p | 199.00p | 0 |
| 15/01/2024 | 199.00p | 208.00p | 194.00p | 199.00p | 0 |
| 12/01/2024 | 199.00p | 208.00p | 186.50p | 200.00p | 0 |
| 11/01/2024 | 197.00p | 199.00p | 186.50p | 199.00p | 0 |
| 10/01/2024 | 199.00p | 205.00p | 174.00p | 197.00p | 2003 |
| 09/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 08/01/2024 | 197.00p | 197.00p | 176.00p | 197.00p | 556 |
| 05/01/2024 | 199.00p | 199.00p | 174.00p | 197.00p | 10 |
| 04/01/2024 | 197.00p | 197.00p | 189.33p | 197.00p | 0 |
| 03/01/2024 | 195.00p | 197.00p | 174.00p | 197.00p | 19 |
| 02/01/2024 | 195.00p | 195.00p | 170.00p | 195.00p | 8534 |
| 29/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 28/12/2023 | 190.00p | 190.00p | 180.00p | 190.00p | 0 |
| 27/12/2023 | 195.00p | 190.00p | 180.00p | 190.00p | 0 |
| 22/12/2023 | 185.00p | 200.00p | 170.00p | 190.00p | 6016 |
| 21/12/2023 | 180.00p | 200.00p | 180.00p | 182.50p | 25 |
| 20/12/2023 | 180.00p | 193.48p | 180.00p | 180.00p | 5828 |
| 19/12/2023 | 169.50p | 195.00p | 165.00p | 180.00p | 1051 |
| 18/12/2023 | 175.00p | 182.50p | 168.00p | 175.00p | 0 |
| 15/12/2023 | 168.00p | 168.00p | 162.00p | 168.00p | 0 |
| 14/12/2023 | 165.50p | 186.00p | 165.00p | 168.00p | 44828 |
| 13/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 12/12/2023 | 163.00p | 185.00p | 140.00p | 162.50p | 16 |
| 11/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 08/12/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 07/12/2023 | 163.00p | 163.00p | 155.00p | 155.00p | 5021 |
| 06/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 05/12/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 04/12/2023 | 163.00p | 163.00p | 155.00p | 162.50p | 4000 |
| 01/12/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 30/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 29/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 28/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 27/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 12437 |
| 24/11/2023 | 165.00p | 165.00p | 149.00p | 162.50p | 5392 |
| 23/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 22/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 21/11/2023 | 165.00p | 162.50p | 162.00p | 162.50p | 0 |
| 20/11/2023 | 165.00p | 165.00p | 162.00p | 162.00p | 2753 |
| 17/11/2023 | 165.00p | 165.00p | 159.00p | 162.50p | 2762 |
| 16/11/2023 | 163.00p | 163.00p | 148.55p | 162.50p | 2331 |
| 15/11/2023 | 165.00p | 165.00p | 155.00p | 155.00p | 500 |
| 14/11/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 13/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 13 |
| 10/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 09/11/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 75 |
| 08/11/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 07/11/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 06/11/2023 | 165.00p | 185.00p | 140.00p | 162.50p | 104 |
| 03/11/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 927 |
| 02/11/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1000 |
| 01/11/2023 | 163.00p | 163.00p | 157.50p | 157.50p | 0 |
| 31/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 30/10/2023 | 163.00p | 163.00p | 158.50p | 162.50p | 50000 |
| 27/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 26/10/2023 | 163.00p | 163.00p | 144.00p | 162.50p | 10752 |
| 25/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 2366 |
| 24/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 23/10/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 2536 |
| 20/10/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 29 |
| 19/10/2023 | 163.00p | 162.50p | 135.00p | 162.50p | 0 |
| 18/10/2023 | 163.00p | 163.00p | 142.30p | 162.50p | 200 |
| 17/10/2023 | 165.00p | 165.00p | 140.00p | 162.50p | 2 |
| 16/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 13/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 12/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 11/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 10/10/2023 | 165.00p | 165.00p | 146.08p | 162.50p | 3700 |
| 09/10/2023 | 163.00p | 185.00p | 145.40p | 162.50p | 1433 |
| 06/10/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 05/10/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 04/10/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 03/10/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 02/10/2023 | 165.00p | 180.05p | 148.00p | 162.50p | 6700 |
| 29/09/2023 | 165.00p | 165.00p | 162.50p | 162.50p | 0 |
| 28/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 27/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 26/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 10 |
| 25/09/2023 | 163.00p | 185.00p | 162.50p | 162.50p | 1 |
| 22/09/2023 | 165.00p | 173.33p | 162.50p | 162.50p | 0 |
| 21/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 20/09/2023 | 165.00p | 163.00p | 162.50p | 162.50p | 0 |
| 19/09/2023 | 165.00p | 185.00p | 162.50p | 162.50p | 1 |
| 18/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 400 |
| 15/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 14/09/2023 | 163.00p | 163.00p | 162.50p | 162.50p | 0 |
| 13/09/2023 | 165.00p | 162.50p | 162.50p | 162.50p | 0 |
| 12/09/2023 | 163.00p | 163.00p | 150.00p | 162.50p | 23000 |
| 11/09/2023 | 163.00p | 163.00p | 149.00p | 149.00p | 29000 |
| 08/09/2023 | 165.00p | 165.00p | 150.00p | 150.00p | 9289 |
| 07/09/2023 | 165.00p | 165.00p | 142.00p | 162.50p | 20663 |
| 06/09/2023 | 165.00p | 165.00p | 140.00p | 150.00p | 452 |
| 05/09/2023 | 165.00p | 165.00p | 145.63p | 162.50p | 1672 |
| 04/09/2023 | 163.00p | 164.00p | 140.00p | 164.00p | 17920 |
| 01/09/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 31/08/2023 | 163.00p | 162.50p | 162.50p | 162.50p | 0 |
| 30/08/2023 | 163.00p | 163.00p | 140.00p | 162.50p | 1 |
| 29/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 25/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 24/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 23/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 22/08/2023 | 162.50p | 185.00p | 162.50p | 162.50p | 1 |
| 21/08/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 0 |
| 18/08/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 1873 |
| 17/08/2023 | 165.00p | 170.00p | 162.50p | 162.50p | 0 |
| 16/08/2023 | 162.50p | 185.00p | 140.00p | 162.50p | 57 |
| 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 |
*Close Price adjusted for both dividends and splits