Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.010	0.011	0.010	0.011	0.011	35,648,094
2026-07-29	0.010	0.011	0.009	0.010	0.010	7,419,525
2026-07-28	0.010	0.011	0.009	0.010	0.010	153,600,314
2026-07-27	0.010	0.010	0.009	0.010	0.010	1,945,964
2026-07-24	0.010	0.011	0.009	0.010	0.010	4,820,338
2026-07-23	0.010	0.011	0.010	0.010	0.010	1,838,265
2026-07-22	0.010	0.011	0.009	0.010	0.010	43,504,710
2026-07-21	0.010	0.011	0.009	0.010	0.010	179,595
2026-07-20	0.011	0.012	0.009	0.010	0.010	168,735,338
2026-07-17	0.011	0.012	0.010	0.011	0.011	24,312,426
2026-07-16	0.011	0.012	0.010	0.011	0.011	101,248,964
2026-07-15	0.010	0.012	0.009	0.011	0.011	640,116,579
2026-07-14	0.011	0.012	0.010	0.010	0.010	36,477,148
2026-07-13	0.010	0.012	0.009	0.011	0.011	220,693,893
2026-07-10	0.010	0.010	0.010	0.010	0.010	282,828
2026-07-09	0.009	0.010	0.009	0.010	0.010	38,631,712
2026-07-08	0.009	0.010	0.008	0.009	0.009	240,274,607
2026-07-07	0.009	0.009	0.008	0.009	0.009	60,729,356
2026-07-06	0.009	0.009	0.008	0.009	0.009	15,322,855
2026-07-03	0.009	0.009	0.008	0.009	0.009	3,559,000
2026-07-02	0.009	0.009	0.008	0.009	0.009	682,473
2026-07-01	0.009	0.009	0.008	0.009	0.009	11,496,155
2026-06-30	0.009	0.010	0.008	0.009	0.009	18,873,645
2026-06-29	0.010	0.010	0.009	0.009	0.009	29,420,531
2026-06-26	0.010	0.010	0.009	0.010	0.010	346,262
2026-06-25	0.010	0.010	0.009	0.010	0.010	18,245,559
2026-06-24	0.010	0.011	0.009	0.010	0.010	119,696,199
2026-06-23	0.010	0.010	0.009	0.010	0.010	3,553,656
2026-06-22	0.010	0.010	0.009	0.010	0.010	62,355,920
2026-06-19	0.010	0.010	0.009	0.010	0.010	2,839,580
2026-06-18	0.010	0.010	0.009	0.010	0.010	9,146,384
2026-06-17	0.011	0.012	0.009	0.010	0.010	318,485,190
2026-06-16	0.011	0.012	0.010	0.011	0.011	289,180,047
2026-06-15	0.011	0.012	0.010	0.011	0.011	61,925,597
2026-06-12	0.011	0.012	0.010	0.011	0.011	111,759,987
2026-06-11	0.011	0.012	0.010	0.011	0.011	14,963,687
2026-06-10	0.012	0.012	0.011	0.011	0.011	41,956,731
2026-06-09	0.011	0.012	0.011	0.011	0.011	262,512,290
2026-06-08	0.011	0.012	0.010	0.011	0.011	120,924,722
2026-06-05	0.011	0.012	0.010	0.011	0.011	68,381,256
2026-06-04	0.011	0.012	0.010	0.011	0.011	3,501,703
2026-06-03	0.011	0.012	0.010	0.011	0.011	31,796,740
2026-06-02	0.011	0.012	0.010	0.011	0.011	62,538,088
2026-06-01	0.011	0.012	0.010	0.011	0.011	66,918,541
2026-05-29	0.011	0.012	0.010	0.011	0.011	301,951,800
2026-05-28	0.012	0.013	0.011	0.012	0.012	60,820,473
2026-05-27	0.012	0.013	0.011	0.012	0.012	152,190,863
2026-05-26	0.012	0.013	0.011	0.012	0.012	85,664,727
2026-05-22	0.012	0.013	0.011	0.012	0.012	292,021,502
2026-05-21	0.012	0.013	0.011	0.012	0.012	123,601,797
2026-05-20	0.012	0.013	0.011	0.012	0.012	639,748,500
2026-05-19	0.011	0.016	0.010	0.012	0.012	424
2026-05-18	0.009	0.011	0.008	0.011	0.011	467,496,558
2026-05-15	0.009	0.009	0.008	0.009	0.009	222,094,288
2026-05-14	0.009	0.009	0.008	0.009	0.009	10,845,054
2026-05-13	0.009	0.009	0.008	0.009	0.009	84,798,842
2026-05-12	0.009	0.009	0.008	0.009	0.009	39,665,405
2026-05-11	0.009	0.009	0.008	0.009	0.009	24,145,351
2026-05-08	0.009	0.009	0.008	0.009	0.009	25,480,240
2026-05-07	0.009	0.009	0.008	0.009	0.009	16,314,377

← NewerPage 2 of 3 · 127 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.