Buccaneer Energy plc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.305	0.305	0.291	0.305	0.305	2,780,840
2022-07-14	0.310	0.310	0.305	0.305	0.305	3,560,000
2022-07-13	0.320	0.320	0.310	0.315	0.315	2,177,172
2022-07-12	0.325	0.325	0.322	0.325	0.325	1,500,000
2022-07-11	0.325	0.325	0.320	0.325	0.325	404,499
2022-07-08	0.325	0.325	0.320	0.325	0.325	2,146,866
2022-07-07	0.325	0.325	0.320	0.325	0.325	3,535,586
2022-07-06	0.332	0.332	0.330	0.330	0.330	309,681
2022-07-05	0.335	0.335	0.330	0.335	0.335	188,116
2022-07-04	0.335	0.335	0.330	0.335	0.335	185,530
2022-07-01	0.335	0.338	0.321	0.335	0.335	4,333,991
2022-06-30	0.335	0.336	0.331	0.335	0.335	1,822,365
2022-06-29	0.355	0.359	0.331	0.335	0.335	8,238,997
2022-06-28	0.362	0.362	0.355	0.355	0.355	4,699,012
2022-06-27	0.370	0.374	0.370	0.370	0.370	530,000
2022-06-24	0.385	0.386	0.355	0.365	0.365	3,381,074
2022-06-23	0.400	0.400	0.351	0.385	0.385	13,053,983
2022-06-22	0.410	0.414	0.400	0.410	0.410	1,321,855
2022-06-21	0.410	0.411	0.402	0.410	0.410	575,869
2022-06-20	0.410	0.415	0.410	0.410	0.410	116,646
2022-06-17	0.420	0.421	0.410	0.410	0.410	1,521,565
2022-06-16	0.422	0.422	0.410	0.420	0.420	7,013,376
2022-06-15	0.425	0.425	0.421	0.425	0.425	25,992
2022-06-14	0.430	0.430	0.410	0.425	0.425	5,103,115
2022-06-13	0.440	0.440	0.421	0.440	0.440	898,301
2022-06-10	0.430	0.444	0.415	0.440	0.440	4,167,525
2022-06-09	0.463	0.463	0.404	0.430	0.430	18,291,853
2022-06-08	0.474	0.474	0.432	0.465	0.465	25,373,688
2022-06-07	0.560	0.570	0.401	0.485	0.485	46,001,516
2022-06-06	0.578	0.578	0.541	0.560	0.560	6,572,874
2022-06-01	0.651	0.651	0.541	0.580	0.580	54,567,111
2022-05-31	0.630	0.690	0.612	0.665	0.665	13,724,580
2022-05-30	0.630	0.635	0.608	0.608	0.608	7,871,916
2022-05-27	0.645	0.656	0.621	0.630	0.630	5,432,941
2022-05-26	0.655	0.661	0.600	0.645	0.645	17,741,065
2022-05-25	0.658	0.658	0.649	0.655	0.655	2,988,227
2022-05-24	0.690	0.690	0.650	0.655	0.655	4,740,252
2022-05-23	0.685	0.700	0.681	0.690	0.690	3,742,844
2022-05-20	0.660	0.718	0.655	0.690	0.690	17,332,616
2022-05-19	0.671	0.671	0.653	0.660	0.660	10,386,580
2022-05-18	0.660	0.706	0.654	0.690	0.690	12,556,821
2022-05-17	0.704	0.704	0.650	0.660	0.660	18,899,856
2022-05-16	0.760	0.818	0.684	0.702	0.702	60,598,528
2022-05-13	0.645	0.709	0.640	0.690	0.690	14,642,105
2022-05-12	0.635	0.645	0.586	0.645	0.645	14,581,906
2022-05-11	0.610	0.640	0.605	0.635	0.635	10,239,637
2022-05-10	0.605	0.620	0.560	0.610	0.610	19,066,823
2022-05-09	0.670	0.710	0.586	0.605	0.605	44,170,508
2022-05-06	0.671	0.671	0.624	0.630	0.630	22,140,346
2022-05-05	0.725	0.734	0.654	0.685	0.685	19,857,687
2022-05-04	0.715	0.823	0.710	0.725	0.725	50,956,091
2022-05-03	0.650	0.718	0.636	0.710	0.710	41,696,432
2022-04-29	0.620	0.650	0.606	0.640	0.640	16,005,732
2022-04-28	0.610	0.650	0.605	0.620	0.620	25,806,288
2022-04-27	0.540	0.624	0.535	0.610	0.610	12,786,936
2022-04-26	0.555	0.563	0.530	0.540	0.540	9,995,672
2022-04-25	0.565	0.565	0.533	0.555	0.555	1,436,805
2022-04-22	0.605	0.608	0.555	0.575	0.575	9,820,013
2022-04-21	0.645	0.660	0.591	0.605	0.605	17,459,466
2022-04-20	0.645	0.665	0.621	0.645	0.645	3,672,762

← NewerPage 19 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.