Curzon Energy (CZN) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/10/2020 0.65p 0.65p 0.65p 0.65p 0
22/10/2020 0.68p 0.68p 0.65p 0.65p 309717
21/10/2020 0.68p 0.68p 0.68p 0.68p 6756
20/10/2020 0.68p 0.68p 0.68p 0.68p 200000
19/10/2020 0.70p 0.75p 0.68p 0.68p 681682
16/10/2020 0.70p 0.70p 0.70p 0.70p 0
15/10/2020 0.70p 0.70p 0.70p 0.70p 0
14/10/2020 0.70p 0.78p 0.70p 0.70p 354997
13/10/2020 0.70p 0.79p 0.68p 0.70p 22606
12/10/2020 0.70p 0.78p 0.68p 0.70p 330997
09/10/2020 0.70p 0.74p 0.68p 0.70p 233053
08/10/2020 0.70p 0.74p 0.69p 0.70p 464682
07/10/2020 0.65p 0.75p 0.65p 0.70p 728868
06/10/2020 0.73p 0.75p 0.65p 0.65p 1680436
05/10/2020 0.73p 0.73p 0.72p 0.73p 46247
02/10/2020 0.73p 0.73p 0.71p 0.73p 500000
01/10/2020 0.73p 0.73p 0.72p 0.73p 325041
30/09/2020 0.73p 0.74p 0.71p 0.73p 569906
29/09/2020 0.75p 0.75p 0.71p 0.73p 1903916
28/09/2020 0.75p 0.80p 0.74p 0.75p 144738
25/09/2020 0.75p 0.80p 0.73p 0.75p 191875
24/09/2020 0.75p 0.80p 0.73p 0.75p 535027
23/09/2020 0.75p 0.75p 0.75p 0.75p 0
22/09/2020 1.00p 1.00p 0.75p 0.75p 1094944
21/09/2020 1.00p 1.00p 0.86p 1.00p 268742
18/09/2020 1.00p 1.03p 0.86p 1.00p 217966
17/09/2020 1.00p 1.00p 0.86p 1.00p 233049
16/09/2020 0.85p 1.00p 0.83p 1.00p 2403098
15/09/2020 0.78p 0.90p 0.78p 0.85p 1491797
14/09/2020 0.85p 0.87p 0.72p 0.78p 889156
11/09/2020 0.95p 0.95p 0.81p 0.85p 1353567
10/09/2020 0.95p 0.95p 0.85p 0.95p 412684
09/09/2020 0.95p 0.95p 0.90p 0.95p 304079
08/09/2020 1.08p 1.08p 0.95p 0.95p 1775511
07/09/2020 1.08p 1.08p 0.95p 1.08p 649270
04/09/2020 0.95p 1.08p 0.95p 1.08p 779880
03/09/2020 1.10p 1.10p 0.92p 1.08p 700675
02/09/2020 1.10p 1.14p 1.00p 1.10p 14223
01/09/2020 1.10p 1.14p 1.01p 1.10p 278742
31/08/2020 1.15p 1.19p 0.91p 1.10p 2213201
28/08/2020 1.15p 1.19p 0.91p 1.10p 2213201
27/08/2020 1.25p 1.25p 1.10p 1.20p 1092688
26/08/2020 1.30p 1.30p 1.20p 1.25p 554365
25/08/2020 1.25p 1.40p 1.18p 1.30p 774884
24/08/2020 1.35p 1.37p 1.11p 1.25p 2109926
21/08/2020 1.55p 1.64p 1.35p 1.40p 3154679
20/08/2020 1.25p 1.60p 1.06p 1.50p 5837986
19/08/2020 1.50p 1.77p 1.20p 1.25p 8514035
18/08/2020 0.75p 2.06p 0.74p 1.50p 35707420
17/08/2020 0.75p 0.80p 0.66p 0.75p 1672192
14/08/2020 0.68p 0.80p 0.67p 0.75p 1329427
13/08/2020 0.75p 0.79p 0.65p 0.68p 1804805
12/08/2020 0.75p 0.80p 0.74p 0.75p 577059
11/08/2020 0.80p 0.80p 0.71p 0.75p 1967418
10/08/2020 0.90p 0.93p 0.77p 0.80p 571571
07/08/2020 0.90p 0.90p 0.81p 0.90p 108298
06/08/2020 0.90p 0.90p 0.90p 0.90p 0
05/08/2020 0.80p 0.95p 0.70p 0.90p 1823634
04/08/2020 0.80p 0.86p 0.72p 0.80p 389954
03/08/2020 0.83p 0.87p 0.83p 0.83p 50000
31/07/2020 0.85p 0.87p 0.74p 0.83p 1677339
30/07/2020 0.90p 0.90p 0.82p 0.90p 311010
29/07/2020 0.90p 0.90p 0.80p 0.90p 1057957
28/07/2020 0.90p 1.00p 0.88p 0.90p 115157
27/07/2020 0.90p 1.00p 0.88p 0.90p 285075
24/07/2020 0.90p 1.00p 0.90p 0.90p 188390
23/07/2020 0.90p 0.99p 0.87p 0.90p 389815
22/07/2020 0.95p 0.95p 0.83p 0.90p 949633
21/07/2020 0.95p 0.99p 0.90p 0.95p 168852
20/07/2020 0.95p 1.00p 0.90p 0.95p 697383
17/07/2020 0.95p 1.00p 0.91p 0.95p 307713
16/07/2020 0.90p 1.00p 0.89p 0.95p 462700
15/07/2020 1.00p 1.02p 0.90p 0.90p 883061
14/07/2020 1.00p 1.04p 0.90p 1.00p 443956
13/07/2020 1.10p 1.10p 0.90p 1.00p 418976
10/07/2020 1.10p 1.10p 0.95p 1.10p 175950
09/07/2020 1.10p 1.16p 1.00p 1.10p 896582
08/07/2020 1.10p 1.20p 1.04p 1.10p 658564
07/07/2020 1.00p 1.18p 1.00p 1.10p 1158547
06/07/2020 1.00p 1.04p 0.90p 1.00p 1137056
03/07/2020 1.15p 1.15p 0.90p 1.00p 1402925
02/07/2020 1.00p 1.28p 0.92p 1.15p 2369812
01/07/2020 1.30p 1.36p 0.92p 1.00p 4434123
30/06/2020 0.95p 1.48p 0.82p 1.40p 7363590
29/06/2020 1.10p 1.10p 0.92p 0.95p 1072649
26/06/2020 1.10p 1.10p 1.03p 1.10p 936400
25/06/2020 1.10p 1.10p 1.00p 1.10p 1058985
24/06/2020 1.10p 1.14p 1.00p 1.10p 1322603
23/06/2020 0.95p 1.15p 0.90p 1.10p 4463526
22/06/2020 1.00p 1.03p 0.93p 0.95p 1310059
19/06/2020 1.05p 1.05p 0.90p 1.00p 1103004
18/06/2020 1.05p 1.05p 1.00p 1.05p 846334
17/06/2020 1.05p 1.06p 1.00p 1.05p 1695361
16/06/2020 1.05p 1.07p 1.00p 1.05p 3700581
15/06/2020 1.05p 1.07p 1.00p 1.05p 557125
12/06/2020 1.10p 1.12p 1.03p 1.05p 820265
11/06/2020 1.20p 1.20p 1.03p 1.10p 570363
10/06/2020 1.05p 1.20p 1.03p 1.20p 2581300
09/06/2020 1.20p 1.20p 1.01p 1.05p 1948214
08/06/2020 1.30p 1.30p 1.11p 1.20p 3147631
05/06/2020 1.30p 1.40p 1.21p 1.35p 2429573
04/06/2020 1.40p 1.74p 1.25p 1.30p 13183770
03/06/2020 1.30p 1.89p 1.26p 1.60p 6875487
02/06/2020 1.00p 1.39p 0.96p 1.30p 2158749
01/06/2020 0.85p 1.19p 0.85p 1.00p 1953584
29/05/2020 0.85p 0.95p 0.76p 0.85p 575920
28/05/2020 0.85p 0.99p 0.71p 0.85p 1544013
27/05/2020 0.80p 0.90p 0.72p 0.80p 675025
26/05/2020 0.80p 0.90p 0.71p 0.80p 158834
25/05/2020 0.95p 0.97p 0.73p 0.80p 1121159
22/05/2020 0.95p 0.97p 0.73p 0.80p 1121159
21/05/2020 0.95p 1.10p 0.87p 0.95p 567634
20/05/2020 0.95p 1.09p 0.83p 0.95p 602067
19/05/2020 0.95p 1.03p 0.82p 0.95p 394323
18/05/2020 0.85p 1.00p 0.64p 0.95p 2860989
15/05/2020 0.95p 0.99p 0.71p 0.85p 2654829
14/05/2020 1.35p 1.35p 0.82p 0.90p 6752042
13/05/2020 0.95p 1.40p 0.80p 1.35p 16347935
12/05/2020 0.50p 1.10p 0.40p 0.95p 3489106
11/05/2020 0.55p 0.55p 0.50p 0.50p 1000000
08/05/2020 0.60p 0.60p 0.50p 0.55p 189738
07/05/2020 0.60p 0.60p 0.50p 0.55p 189738
06/05/2020 0.65p 0.65p 0.40p 0.60p 1707475
05/05/2020 0.65p 0.75p 0.65p 0.65p 64835
04/05/2020 0.65p 0.65p 0.65p 0.65p 0
01/05/2020 0.65p 0.65p 0.65p 0.65p 0
30/04/2020 0.65p 0.65p 0.65p 0.65p 0
29/04/2020 0.65p 0.65p 0.65p 0.65p 0
28/04/2020 0.65p 0.65p 0.65p 0.65p 0
27/04/2020 0.65p 0.65p 0.54p 0.65p 145867
24/04/2020 0.65p 0.65p 0.57p 0.65p 71916
23/04/2020 0.65p 0.65p 0.65p 0.65p 0
22/04/2020 0.65p 0.77p 0.65p 0.65p 11890
21/04/2020 0.65p 0.77p 0.65p 0.65p 4108
20/04/2020 0.65p 0.65p 0.65p 0.65p 0
17/04/2020 0.65p 0.65p 0.65p 0.65p 0
16/04/2020 0.65p 0.65p 0.65p 0.65p 0
15/04/2020 0.65p 0.65p 0.65p 0.65p 0
14/04/2020 0.60p 0.74p 0.53p 0.65p 323527
13/04/2020 0.60p 0.60p 0.60p 0.60p 0
10/04/2020 0.60p 0.60p 0.60p 0.60p 0
09/04/2020 0.60p 0.60p 0.60p 0.60p 0
08/04/2020 0.60p 0.60p 0.60p 0.60p 0
07/04/2020 0.60p 0.60p 0.60p 0.60p 0
06/04/2020 0.63p 0.63p 0.60p 0.60p 1760000
03/04/2020 0.75p 0.75p 0.65p 0.65p 0
02/04/2020 0.75p 0.75p 0.75p 0.75p 1500000
01/04/2020 0.75p 0.75p 0.62p 0.75p 22833
31/03/2020 0.75p 0.75p 0.63p 0.75p 250000
30/03/2020 0.90p 0.90p 0.65p 0.75p 821487
27/03/2020 0.60p 0.98p 0.60p 0.90p 2307189
26/03/2020 0.60p 0.69p 0.60p 0.60p 80649
25/03/2020 0.60p 0.67p 0.50p 0.60p 243516
24/03/2020 0.60p 0.60p 0.54p 0.60p 100000
23/03/2020 0.60p 0.67p 0.60p 0.60p 25835
20/03/2020 0.53p 0.70p 0.53p 0.60p 1402425
19/03/2020 0.45p 0.53p 0.45p 0.53p 350000
18/03/2020 0.55p 0.58p 0.41p 0.45p 1143253
17/03/2020 0.55p 0.55p 0.55p 0.55p 0
16/03/2020 0.55p 0.55p 0.55p 0.55p 0
13/03/2020 0.55p 0.55p 0.55p 0.55p 0
12/03/2020 0.55p 0.55p 0.50p 0.55p 34182
11/03/2020 0.55p 0.55p 0.50p 0.55p 43409
10/03/2020 0.63p 0.63p 0.50p 0.55p 216866
09/03/2020 0.63p 0.63p 0.63p 0.63p 0
06/03/2020 0.63p 0.63p 0.63p 0.63p 0
05/03/2020 0.63p 0.63p 0.63p 0.63p 0
04/03/2020 0.63p 0.63p 0.63p 0.63p 0
03/03/2020 0.63p 0.63p 0.63p 0.63p 0
02/03/2020 0.65p 0.65p 0.60p 0.63p 123964
28/02/2020 0.65p 0.65p 0.60p 0.65p 1300
27/02/2020 0.65p 0.65p 0.65p 0.65p 0
26/02/2020 0.75p 0.75p 0.58p 0.65p 1253241
25/02/2020 0.78p 0.78p 0.70p 0.78p 50000
24/02/2020 0.78p 0.78p 0.78p 0.78p 0
21/02/2020 0.78p 0.78p 0.65p 0.78p 250000
20/02/2020 0.78p 0.78p 0.78p 0.78p 0
19/02/2020 0.78p 0.78p 0.78p 0.78p 0
18/02/2020 0.78p 0.79p 0.75p 0.78p 54314
17/02/2020 0.78p 0.80p 0.78p 0.78p 35439
14/02/2020 0.78p 0.80p 0.78p 0.78p 32897
13/02/2020 0.80p 0.84p 0.70p 0.78p 588359
12/02/2020 0.80p 0.80p 0.80p 0.80p 0
11/02/2020 0.80p 0.80p 0.80p 0.80p 0
10/02/2020 0.85p 0.85p 0.80p 0.80p 0
07/02/2020 0.75p 0.87p 0.75p 0.85p 244950
06/02/2020 0.75p 0.75p 0.75p 0.75p 0
05/02/2020 0.85p 0.85p 0.75p 0.75p 130000
04/02/2020 0.85p 0.85p 0.85p 0.85p 0
03/02/2020 0.85p 0.85p 0.81p 0.85p 36000
31/01/2020 0.85p 0.85p 0.85p 0.85p 0
30/01/2020 0.85p 0.85p 0.85p 0.85p 0
29/01/2020 0.85p 0.85p 0.85p 0.85p 0
28/01/2020 0.88p 0.88p 0.84p 0.85p 438125
27/01/2020 0.88p 0.88p 0.88p 0.88p 0
24/01/2020 0.88p 0.88p 0.88p 0.88p 0
23/01/2020 0.88p 0.88p 0.88p 0.88p 0
22/01/2020 0.88p 0.88p 0.88p 0.88p 0
21/01/2020 0.88p 0.88p 0.88p 0.88p 0
20/01/2020 0.88p 0.95p 0.88p 0.88p 6

*Close Price adjusted for both dividends and splits