Share Name Share Symbol Market Type Share ISIN Share Description
Curzon Energy LSE:CZN London Ordinary Share GB00BD97ND60 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.30p +6.45% 4.95p 4.70p 5.20p 4.95p 4.65p 4.65p 136,347 09:40:46
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers 0.0 -1.8 -3.0 - 3.81

Curzon Energy (CZN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 20184.65-0.20-4.12%4.654.8552,730
17 Sep 20184.85-0.25-4.90%4.75.132,000
14 Sep 20185.10.000.00%4.75.14,000
13 Sep 20185.1-0.30-5.56%5.15.555,102
12 Sep 20185.4-0.25-4.42%5.45.6568,199
11 Sep 20185.650.000.00%5.55.650
10 Sep 20185.650.000.00%5.55.650
07 Sep 20185.65-0.10-1.74%5.55.7545,000
06 Sep 20185.75+0.13+2.22%5.2255.752,050,702
05 Sep 20185.6250.000.00%5.2255.6250
04 Sep 20185.6250.000.00%5.2255.62530,204
03 Sep 20185.625+0.10+1.81%5.1755.62563,728
31 Aug 20185.525+0.48+9.41%55.52598,805
30 Aug 20185.05+0.25+5.21%4.9755.0565,193
29 Aug 20184.8-0.30-5.88%4.85.14,097,393
28 Aug 20185.1-0.15-2.86%55.2595,047
24 Aug 20185.25-0.13-2.33%55.3750
23 Aug 20185.3750.000.00%55.37555,762
22 Aug 20185.3750.000.00%55.3759,191
21 Aug 20185.375-0.38-6.52%5.3755.7573,464
20 Aug 20185.75-0.13-2.13%5.756242,153
Download more Curzon Energy Historical Data

Curzon Energy (CZN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.655.654.655.04694k136k42k-0.7-12.39%
1 Month5.3755.754.655.13274k4M455k-0.425-7.91%
3 Months7.8757.8754.655.85237154M311k-2.925-37.14%
6 Months9.259.54.656.0855554M185k-4.3-46.49%
1 Year10.511.354.657.1489554M126k-5.55-52.86%
3 Years10.511.354.657.1489554M126k-5.55-52.86%
5 Years10.511.354.657.1489554M126k-5.55-52.86%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20180919 14:39:17