Curzon Energy (CZN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Curzon Energy

Date Open High Low Close* Volume
16/08/2021 0.78p 0.78p 0.78p 0.78p 0
13/08/2021 0.78p 0.78p 0.78p 0.78p 0
12/08/2021 0.78p 0.78p 0.78p 0.78p 0
11/08/2021 0.78p 0.78p 0.78p 0.78p 0
10/08/2021 0.78p 0.78p 0.78p 0.78p 0
09/08/2021 0.78p 0.78p 0.78p 0.78p 0
06/08/2021 0.78p 0.78p 0.78p 0.78p 0
05/08/2021 0.78p 0.78p 0.78p 0.78p 0
04/08/2021 0.78p 0.78p 0.78p 0.78p 0
03/08/2021 0.78p 0.78p 0.78p 0.78p 0
02/08/2021 0.78p 0.78p 0.78p 0.78p 0
30/07/2021 0.78p 0.78p 0.78p 0.78p 0
29/07/2021 0.78p 0.78p 0.78p 0.78p 0
28/07/2021 0.78p 0.78p 0.78p 0.78p 0
27/07/2021 0.78p 0.78p 0.78p 0.78p 0
26/07/2021 0.78p 0.78p 0.78p 0.78p 0
23/07/2021 0.78p 0.78p 0.78p 0.78p 0
22/07/2021 0.78p 0.78p 0.78p 0.78p 0
21/07/2021 0.78p 0.78p 0.78p 0.78p 0
19/07/2021 0.78p 0.78p 0.78p 0.78p 0
16/07/2021 0.78p 0.78p 0.78p 0.78p 0
15/07/2021 0.78p 0.78p 0.78p 0.78p 0
14/07/2021 0.78p 0.78p 0.78p 0.78p 0
13/07/2021 0.78p 0.78p 0.78p 0.78p 0
12/07/2021 0.78p 0.78p 0.78p 0.78p 0
09/07/2021 0.78p 0.78p 0.78p 0.78p 0
08/07/2021 0.78p 0.78p 0.78p 0.78p 0
07/07/2021 0.78p 0.78p 0.78p 0.78p 0
06/07/2021 0.78p 0.78p 0.78p 0.78p 0
05/07/2021 0.78p 0.78p 0.78p 0.78p 0
02/07/2021 0.78p 0.78p 0.78p 0.78p 0
01/07/2021 0.78p 0.78p 0.78p 0.78p 0
30/06/2021 0.78p 0.78p 0.78p 0.78p 0
29/06/2021 0.78p 0.78p 0.78p 0.78p 0
28/06/2021 0.78p 0.78p 0.78p 0.78p 0
25/06/2021 0.78p 0.78p 0.78p 0.78p 0
24/06/2021 0.78p 0.78p 0.78p 0.78p 0
23/06/2021 0.78p 0.78p 0.78p 0.78p 0
22/06/2021 0.78p 0.78p 0.78p 0.78p 0
21/06/2021 0.78p 0.78p 0.78p 0.78p 0
18/06/2021 0.78p 0.78p 0.78p 0.78p 0
17/06/2021 0.78p 0.78p 0.78p 0.78p 0
16/06/2021 0.78p 0.78p 0.78p 0.78p 0
15/06/2021 0.78p 0.78p 0.78p 0.78p 0
14/06/2021 0.78p 0.78p 0.78p 0.78p 0
11/06/2021 0.78p 0.78p 0.78p 0.78p 0
10/06/2021 0.78p 0.78p 0.78p 0.78p 0
09/06/2021 0.78p 0.78p 0.78p 0.78p 0
08/06/2021 0.78p 0.78p 0.78p 0.78p 0
07/06/2021 0.78p 0.78p 0.78p 0.78p 0
04/06/2021 0.78p 0.78p 0.78p 0.78p 0
03/06/2021 0.78p 0.78p 0.78p 0.78p 0
02/06/2021 0.78p 0.78p 0.78p 0.78p 0
01/06/2021 0.78p 0.78p 0.78p 0.78p 0
28/05/2021 0.78p 0.78p 0.78p 0.78p 0
27/05/2021 0.78p 0.78p 0.78p 0.78p 0
26/05/2021 0.78p 0.78p 0.78p 0.78p 0
25/05/2021 0.78p 0.78p 0.78p 0.78p 0
24/05/2021 0.78p 0.78p 0.78p 0.78p 0
21/05/2021 0.78p 0.78p 0.78p 0.78p 0
20/05/2021 0.78p 0.78p 0.78p 0.78p 0
19/05/2021 0.78p 0.78p 0.78p 0.78p 0
18/05/2021 0.78p 0.78p 0.78p 0.78p 0
17/05/2021 0.78p 0.78p 0.78p 0.78p 0
14/05/2021 0.78p 0.78p 0.78p 0.78p 0
13/05/2021 0.78p 0.78p 0.78p 0.78p 0
12/05/2021 0.78p 0.78p 0.78p 0.78p 0
11/05/2021 0.78p 0.78p 0.78p 0.78p 0
10/05/2021 0.78p 0.78p 0.78p 0.78p 0
07/05/2021 0.78p 0.78p 0.78p 0.78p 0
06/05/2021 0.78p 0.78p 0.78p 0.78p 0
05/05/2021 0.78p 0.78p 0.78p 0.78p 0
04/05/2021 0.78p 0.78p 0.78p 0.78p 0
30/04/2021 0.78p 0.78p 0.78p 0.78p 0
29/04/2021 0.78p 0.78p 0.78p 0.78p 0
28/04/2021 0.78p 0.78p 0.78p 0.78p 0
27/04/2021 0.78p 0.78p 0.78p 0.78p 0
26/04/2021 0.78p 0.78p 0.78p 0.78p 0
23/04/2021 0.78p 0.78p 0.78p 0.78p 0
22/04/2021 0.78p 0.78p 0.78p 0.78p 0
21/04/2021 0.78p 0.78p 0.78p 0.78p 0
20/04/2021 0.78p 0.78p 0.78p 0.78p 0
19/04/2021 0.78p 0.78p 0.78p 0.78p 0
16/04/2021 0.78p 0.78p 0.78p 0.78p 0
15/04/2021 0.78p 0.78p 0.78p 0.78p 0
14/04/2021 0.78p 0.78p 0.78p 0.78p 0
13/04/2021 0.78p 0.78p 0.78p 0.78p 0
12/04/2021 0.78p 0.78p 0.78p 0.78p 0
09/04/2021 0.78p 0.78p 0.78p 0.78p 0
08/04/2021 0.78p 0.78p 0.78p 0.78p 0
07/04/2021 0.78p 0.78p 0.78p 0.78p 0
06/04/2021 0.78p 0.78p 0.78p 0.78p 0
01/04/2021 0.78p 0.78p 0.78p 0.78p 0
31/03/2021 0.78p 0.78p 0.78p 0.78p 0
30/03/2021 0.78p 0.78p 0.78p 0.78p 0
29/03/2021 0.78p 0.78p 0.78p 0.78p 0
26/03/2021 0.78p 0.78p 0.78p 0.78p 0
25/03/2021 0.78p 0.78p 0.78p 0.78p 0
24/03/2021 0.78p 0.78p 0.78p 0.78p 0
23/03/2021 0.78p 0.78p 0.78p 0.78p 0
22/03/2021 0.78p 0.78p 0.78p 0.78p 0
19/03/2021 0.78p 0.78p 0.78p 0.78p 0
18/03/2021 0.78p 0.78p 0.78p 0.78p 0
17/03/2021 0.78p 0.78p 0.78p 0.78p 0
16/03/2021 0.78p 0.78p 0.78p 0.78p 0
15/03/2021 0.78p 0.78p 0.78p 0.78p 0
12/03/2021 0.78p 0.78p 0.78p 0.78p 0
11/03/2021 0.78p 0.78p 0.78p 0.78p 0
10/03/2021 0.78p 0.78p 0.78p 0.78p 0
09/03/2021 0.78p 0.78p 0.78p 0.78p 0
08/03/2021 0.78p 0.78p 0.78p 0.78p 0
05/03/2021 0.78p 0.78p 0.78p 0.78p 0
04/03/2021 0.78p 0.78p 0.78p 0.78p 0
03/03/2021 0.78p 0.78p 0.78p 0.78p 0
02/03/2021 0.78p 0.78p 0.78p 0.78p 0
01/03/2021 0.78p 0.78p 0.78p 0.78p 0
26/02/2021 0.78p 0.78p 0.78p 0.78p 0
25/02/2021 0.78p 0.78p 0.78p 0.78p 0
24/02/2021 0.78p 0.78p 0.78p 0.78p 0
22/02/2021 0.80p 0.78p 0.78p 0.78p 0
19/02/2021 0.80p 0.78p 0.78p 0.78p 0
18/02/2021 0.80p 0.78p 0.78p 0.78p 0
17/02/2021 0.80p 0.78p 0.78p 0.78p 0
16/02/2021 0.80p 0.78p 0.78p 0.78p 0
15/02/2021 0.80p 0.78p 0.78p 0.78p 0
12/02/2021 0.80p 0.78p 0.78p 0.78p 0
11/02/2021 0.80p 0.78p 0.78p 0.78p 0
10/02/2021 0.80p 0.78p 0.78p 0.78p 0
09/02/2021 0.80p 0.78p 0.78p 0.78p 0
08/02/2021 0.80p 0.78p 0.78p 0.78p 0
05/02/2021 0.80p 0.78p 0.78p 0.78p 0
04/02/2021 0.80p 0.78p 0.78p 0.78p 0
03/02/2021 0.80p 0.78p 0.78p 0.78p 0
02/02/2021 0.80p 0.78p 0.78p 0.78p 0
01/02/2021 0.80p 0.78p 0.78p 0.78p 0
29/01/2021 0.80p 0.78p 0.78p 0.78p 0
28/01/2021 0.80p 0.78p 0.78p 0.78p 0
27/01/2021 0.80p 0.78p 0.78p 0.78p 0
26/01/2021 0.80p 0.78p 0.78p 0.78p 0
25/01/2021 0.80p 0.78p 0.78p 0.78p 0
22/01/2021 0.80p 0.78p 0.78p 0.78p 0
21/01/2021 0.80p 0.78p 0.78p 0.78p 0
20/01/2021 0.80p 0.78p 0.78p 0.78p 0
19/01/2021 0.80p 0.78p 0.78p 0.78p 0
18/01/2021 0.80p 0.78p 0.78p 0.78p 0
15/01/2021 0.80p 0.78p 0.78p 0.78p 0
14/01/2021 0.80p 0.78p 0.78p 0.78p 0
13/01/2021 0.80p 0.78p 0.78p 0.78p 0
12/01/2021 0.80p 0.78p 0.78p 0.78p 0
11/01/2021 0.80p 0.78p 0.78p 0.78p 0
08/01/2021 0.80p 0.78p 0.78p 0.78p 0
07/01/2021 0.80p 0.78p 0.78p 0.78p 0
06/01/2021 0.80p 0.78p 0.78p 0.78p 0
05/01/2021 0.80p 0.78p 0.78p 0.78p 0
04/01/2021 0.80p 0.78p 0.78p 0.78p 0
31/12/2020 0.80p 0.78p 0.78p 0.78p 0
30/12/2020 0.80p 0.78p 0.78p 0.78p 0
24/12/2020 0.80p 0.78p 0.78p 0.78p 0
23/12/2020 0.80p 0.78p 0.78p 0.78p 0
22/12/2020 0.80p 0.78p 0.78p 0.78p 0
21/12/2020 0.80p 0.78p 0.78p 0.78p 0
18/12/2020 0.80p 0.80p 0.65p 0.78p 234695
17/12/2020 0.78p 0.78p 0.78p 0.78p 0
16/12/2020 0.78p 0.78p 0.78p 0.78p 0
15/12/2020 0.78p 0.78p 0.78p 0.78p 0
14/12/2020 0.78p 0.78p 0.78p 0.78p 0
11/12/2020 0.78p 0.78p 0.78p 0.78p 0
10/12/2020 0.78p 0.78p 0.78p 0.78p 0
09/12/2020 0.78p 0.78p 0.78p 0.78p 0
08/12/2020 0.78p 0.78p 0.78p 0.78p 0
07/12/2020 0.78p 0.78p 0.78p 0.78p 0
04/12/2020 0.78p 0.78p 0.78p 0.78p 0
03/12/2020 0.78p 0.78p 0.78p 0.78p 0
02/12/2020 0.78p 0.78p 0.78p 0.78p 0
01/12/2020 0.78p 0.78p 0.78p 0.78p 0
30/11/2020 0.78p 0.78p 0.78p 0.78p 0
27/11/2020 0.78p 0.78p 0.78p 0.78p 0
26/11/2020 0.78p 0.78p 0.78p 0.78p 0
25/11/2020 0.78p 0.78p 0.78p 0.78p 0
24/11/2020 0.78p 0.78p 0.78p 0.78p 0
23/11/2020 0.78p 0.78p 0.78p 0.78p 0
20/11/2020 0.78p 0.78p 0.78p 0.78p 0
19/11/2020 0.78p 0.78p 0.78p 0.78p 0
18/11/2020 0.78p 0.78p 0.78p 0.78p 0
17/11/2020 0.78p 0.78p 0.78p 0.78p 0
16/11/2020 0.78p 0.78p 0.78p 0.78p 0
13/11/2020 0.78p 0.78p 0.78p 0.78p 0
12/11/2020 0.78p 0.78p 0.78p 0.78p 0
10/11/2020 0.80p 0.80p 0.65p 0.78p 234695
09/11/2020 0.80p 0.83p 0.70p 0.80p 857416
06/11/2020 1.08p 1.08p 0.73p 0.80p 5570597
05/11/2020 0.63p 1.14p 0.63p 1.08p 9056158
04/11/2020 0.63p 0.63p 0.56p 0.63p 200000
03/11/2020 0.65p 0.65p 0.60p 0.63p 449774
02/11/2020 0.75p 0.76p 0.62p 0.65p 694019
30/10/2020 0.65p 0.75p 0.65p 0.75p 1211540
29/10/2020 0.65p 0.67p 0.62p 0.65p 196770
28/10/2020 0.65p 0.66p 0.63p 0.65p 613399
27/10/2020 0.65p 0.65p 0.58p 0.65p 626135
26/10/2020 0.65p 0.65p 0.65p 0.65p 32816

*Close Price adjusted for both dividends and splits