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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Curzon Energy (CZN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/04/2019 | 2.05p | 2.14p | 1.91p | 2.05p | 2038 |
| 04/04/2019 | 2.00p | 2.19p | 2.00p | 2.05p | 120000 |
| 03/04/2019 | 1.95p | 2.40p | 1.95p | 2.15p | 374251 |
| 02/04/2019 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 01/04/2019 | 1.85p | 2.09p | 1.80p | 1.95p | 152524 |
| 29/03/2019 | 1.85p | 2.10p | 1.85p | 1.85p | 768165 |
| 28/03/2019 | 1.85p | 1.85p | 1.74p | 1.85p | 129007 |
| 27/03/2019 | 1.85p | 1.94p | 1.73p | 1.85p | 182947 |
| 26/03/2019 | 1.85p | 1.99p | 1.85p | 1.85p | 90000 |
| 25/03/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/03/2019 | 2.15p | 2.15p | 1.76p | 1.85p | 444123 |
| 21/03/2019 | 2.15p | 2.29p | 2.01p | 2.15p | 397630 |
| 20/03/2019 | 2.15p | 2.29p | 2.01p | 2.15p | 66262 |
| 19/03/2019 | 2.25p | 2.29p | 2.01p | 2.15p | 683690 |
| 18/03/2019 | 1.80p | 2.25p | 1.80p | 2.25p | 912559 |
| 15/03/2019 | 1.75p | 1.80p | 1.61p | 1.80p | 268607 |
| 14/03/2019 | 1.70p | 1.85p | 1.63p | 1.75p | 599335 |
| 13/03/2019 | 1.40p | 2.40p | 1.37p | 1.70p | 4329620 |
| 12/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/03/2019 | 1.40p | 1.40p | 1.38p | 1.40p | 6891 |
| 06/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/03/2019 | 1.40p | 1.40p | 1.35p | 1.40p | 400930 |
| 04/03/2019 | 1.40p | 1.40p | 1.38p | 1.40p | 540 |
| 01/03/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/02/2019 | 1.30p | 1.30p | 1.13p | 1.30p | 25000 |
| 27/02/2019 | 1.40p | 1.40p | 1.30p | 1.30p | 20000 |
| 26/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 20000 |
| 22/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/02/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 785 |
| 20/02/2019 | 1.85p | 1.85p | 1.10p | 1.40p | 542825 |
| 19/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 18/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 15/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 12/02/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/02/2019 | 1.75p | 1.85p | 1.69p | 1.85p | 100000 |
| 08/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 123363 |
| 30/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 123363 |
| 25/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/01/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/01/2019 | 1.85p | 1.85p | 1.59p | 1.75p | 110000 |
| 15/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 11/01/2019 | 1.85p | 1.85p | 1.70p | 1.85p | 30184 |
| 10/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 09/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/01/2019 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/01/2019 | 1.85p | 1.85p | 1.71p | 1.85p | 21322 |
| 31/12/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 28/12/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 27/12/2018 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 24/12/2018 | 1.85p | 1.85p | 1.60p | 1.85p | 0 |
| 21/12/2018 | 1.85p | 1.85p | 1.79p | 1.85p | 15750 |
| 20/12/2018 | 1.75p | 1.85p | 1.75p | 1.85p | 89678 |
| 19/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 18/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 17/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 13/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 12/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 11/12/2018 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 10/12/2018 | 2.50p | 2.50p | 2.45p | 2.50p | 1750 |
| 07/12/2018 | 2.60p | 2.60p | 2.40p | 2.50p | 175000 |
| 06/12/2018 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 05/12/2018 | 2.90p | 2.90p | 2.60p | 2.60p | 50000 |
| 04/12/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 03/12/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 30/11/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 29/11/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/11/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 27/11/2018 | 3.00p | 3.00p | 2.90p | 2.90p | 0 |
| 26/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 21/11/2018 | 2.85p | 3.00p | 2.85p | 3.00p | 66666 |
| 20/11/2018 | 2.95p | 2.95p | 2.85p | 2.85p | 0 |
| 19/11/2018 | 3.10p | 3.10p | 2.95p | 2.95p | 20000 |
| 16/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 15/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 14/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 13/11/2018 | 3.10p | 3.10p | 3.00p | 3.10p | 700 |
| 12/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 09/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 08/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 07/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 06/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/11/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 02/11/2018 | 3.00p | 3.10p | 3.00p | 3.10p | 0 |
| 01/11/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 31/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 26/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/10/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/10/2018 | 3.25p | 3.25p | 2.75p | 3.00p | 144785 |
| 22/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 17/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 15/10/2018 | 3.05p | 3.25p | 3.00p | 3.25p | 650000 |
| 12/10/2018 | 3.25p | 3.30p | 3.05p | 3.05p | 42123 |
| 11/10/2018 | 3.25p | 3.25p | 3.08p | 3.25p | 18877 |
| 10/10/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 09/10/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 2063 |
| 08/10/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 05/10/2018 | 3.25p | 3.50p | 3.25p | 3.40p | 59233 |
| 04/10/2018 | 4.40p | 4.40p | 3.25p | 3.25p | 891399 |
| 03/10/2018 | 4.40p | 4.40p | 4.30p | 4.40p | 1964 |
| 02/10/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 856 |
| 01/10/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 28/09/2018 | 4.98p | 4.98p | 4.03p | 4.40p | 506734 |
| 27/09/2018 | 5.10p | 5.10p | 4.98p | 4.98p | 30000 |
| 26/09/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 25/09/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 24/09/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 21/09/2018 | 4.95p | 5.10p | 4.95p | 5.10p | 9803 |
| 20/09/2018 | 4.95p | 5.00p | 4.95p | 4.95p | 1791 |
| 19/09/2018 | 4.65p | 5.10p | 4.65p | 4.95p | 238847 |
| 18/09/2018 | 4.85p | 4.85p | 4.62p | 4.65p | 52730 |
| 17/09/2018 | 5.10p | 5.10p | 4.85p | 4.85p | 32000 |
| 14/09/2018 | 5.10p | 5.10p | 5.00p | 5.10p | 4000 |
| 13/09/2018 | 5.40p | 5.40p | 5.01p | 5.10p | 55102 |
| 12/09/2018 | 5.65p | 5.65p | 5.00p | 5.40p | 68199 |
| 11/09/2018 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 10/09/2018 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 07/09/2018 | 5.75p | 5.75p | 5.40p | 5.65p | 46408 |
| 06/09/2018 | 5.63p | 5.75p | 5.00p | 5.75p | 2050702 |
| 05/09/2018 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/09/2018 | 5.63p | 5.63p | 5.58p | 5.63p | 30204 |
| 03/09/2018 | 5.53p | 5.74p | 5.45p | 5.63p | 63728 |
| 31/08/2018 | 5.05p | 5.60p | 5.05p | 5.53p | 98805 |
| 30/08/2018 | 5.03p | 5.40p | 5.03p | 5.05p | 65193 |
| 29/08/2018 | 5.10p | 5.10p | 4.55p | 4.80p | 97393 |
| 28/08/2018 | 5.25p | 5.30p | 4.80p | 5.10p | 95047 |
| 24/08/2018 | 5.38p | 5.38p | 5.25p | 5.25p | 0 |
| 23/08/2018 | 5.38p | 5.38p | 5.00p | 5.38p | 55762 |
| 22/08/2018 | 5.38p | 5.38p | 5.37p | 5.38p | 9191 |
| 21/08/2018 | 5.75p | 5.75p | 5.25p | 5.38p | 73464 |
| 20/08/2018 | 5.88p | 5.88p | 5.50p | 5.75p | 15306 |
| 17/08/2018 | 5.13p | 5.99p | 5.13p | 5.88p | 684168 |
| 16/08/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/08/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 14/08/2018 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/08/2018 | 5.25p | 5.25p | 5.00p | 5.13p | 115120 |
| 10/08/2018 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 09/08/2018 | 6.13p | 6.13p | 5.26p | 5.38p | 472349 |
| 08/08/2018 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/08/2018 | 6.38p | 6.38p | 5.80p | 6.13p | 79800 |
| 06/08/2018 | 6.88p | 6.88p | 6.50p | 6.50p | 60000 |
| 03/08/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 0 |
| 02/08/2018 | 6.88p | 7.00p | 6.60p | 7.00p | 180316 |
| 01/08/2018 | 6.88p | 6.99p | 6.88p | 6.88p | 715 |
| 31/07/2018 | 6.75p | 6.88p | 6.75p | 6.88p | 0 |
| 30/07/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/07/2018 | 6.75p | 6.75p | 6.69p | 6.75p | 8217 |
| 26/07/2018 | 6.75p | 7.00p | 6.69p | 6.75p | 8388 |
| 25/07/2018 | 6.88p | 6.88p | 6.55p | 6.75p | 26000 |
| 24/07/2018 | 6.88p | 6.88p | 6.79p | 6.88p | 5173 |
| 23/07/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/07/2018 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 19/07/2018 | 6.88p | 6.88p | 6.79p | 6.88p | 5000 |
| 18/07/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 26141 |
| 17/07/2018 | 7.00p | 7.00p | 6.97p | 7.00p | 14097 |
| 16/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/07/2018 | 7.00p | 7.00p | 6.97p | 7.00p | 1331 |
| 10/07/2018 | 7.00p | 7.00p | 6.81p | 7.00p | 2676 |
| 09/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 05/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 6653 |
| 04/07/2018 | 6.88p | 7.00p | 6.88p | 7.00p | 15000 |
| 03/07/2018 | 7.25p | 7.25p | 6.55p | 6.88p | 190000 |
| 02/07/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 2865194 |
| 29/06/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 32794 |
| 28/06/2018 | 7.25p | 7.31p | 7.25p | 7.25p | 25012 |
| 27/06/2018 | 7.88p | 7.88p | 7.25p | 7.25p | 212582 |
| 26/06/2018 | 7.88p | 7.88p | 7.80p | 7.88p | 4622 |
*Close Price adjusted for both dividends and splits