Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.645	0.665	0.621	0.645	0.645	3,672,762
2022-04-19	0.615	0.670	0.606	0.645	0.645	12,728,453
2022-04-14	0.581	0.640	0.581	0.615	0.615	20,919,308
2022-04-13	0.573	0.573	0.560	0.565	0.565	4,047,134
2022-04-12	0.575	0.575	0.560	0.575	0.575	4,710,152
2022-04-11	0.605	0.607	0.560	0.575	0.575	9,551,017
2022-04-08	0.648	0.648	0.591	0.605	0.605	10,686,719
2022-04-07	0.640	0.675	0.640	0.660	0.660	14,309,129
2022-04-06	0.650	0.670	0.622	0.645	0.645	13,275,971
2022-04-05	0.610	0.655	0.593	0.655	0.655	11,758,617
2022-04-04	0.625	0.628	0.592	0.610	0.610	13,089,612
2022-04-01	0.570	0.645	0.568	0.625	0.625	13,899,440
2022-03-31	0.550	0.590	0.538	0.570	0.570	15,977,389
2022-03-30	0.490	0.573	0.480	0.550	0.550	38,736,641
2022-03-29	0.490	0.495	0.480	0.490	0.490	3,951,185
2022-03-28	0.505	0.530	0.486	0.490	0.490	8,144,428
2022-03-25	0.485	0.495	0.460	0.480	0.480	5,438,399
2022-03-24	0.490	0.500	0.473	0.485	0.485	7,807,323
2022-03-23	0.510	0.520	0.482	0.490	0.490	4,813,172
2022-03-22	0.490	0.520	0.480	0.510	0.510	4,977,786
2022-03-21	0.495	0.509	0.480	0.490	0.490	3,310,533
2022-03-18	0.500	0.502	0.480	0.495	0.495	7,337,484
2022-03-17	0.510	0.519	0.480	0.500	0.500	10,881,926
2022-03-16	0.490	0.527	0.485	0.510	0.510	10,224,800
2022-03-15	0.530	0.539	0.480	0.490	0.490	12,313,569
2022-03-14	0.550	0.556	0.520	0.530	0.530	7,958,448
2022-03-11	0.530	0.570	0.520	0.550	0.550	11,655,558
2022-03-10	0.565	0.570	0.521	0.530	0.530	30,855,694
2022-03-09	0.650	0.680	0.551	0.565	0.565	32,526,308
2022-03-08	0.545	0.660	0.545	0.650	0.650	55,323,723
2022-03-07	0.492	0.550	0.492	0.535	0.535	42,202,141
2022-03-04	0.505	0.526	0.480	0.485	0.485	16,906,105
2022-03-03	0.480	0.529	0.480	0.505	0.505	25,414,700
2022-03-02	0.475	0.494	0.450	0.475	0.475	3,192,920
2022-03-01	0.475	0.482	0.450	0.475	0.475	3,924,688
2022-02-28	0.505	0.529	0.451	0.475	0.475	22,452,045
2022-02-25	0.460	0.480	0.460	0.460	0.460	7,805,967
2022-02-24	0.465	0.470	0.450	0.450	0.450	7,943,466
2022-02-23	0.465	0.530	0.451	0.465	0.465	36,364,768
2022-02-22	0.426	0.489	0.426	0.450	0.450	30,120,213
2022-02-21	0.420	0.428	0.410	0.420	0.420	1,532,535
2022-02-18	0.420	0.430	0.416	0.420	0.420	1,435,459
2022-02-17	0.415	0.440	0.413	0.420	0.420	11,225,387
2022-02-16	0.399	0.420	0.399	0.410	0.410	7,946,446
2022-02-15	0.390	0.400	0.390	0.390	0.390	544,970
2022-02-14	0.385	0.400	0.381	0.390	0.390	2,209,810
2022-02-11	0.385	0.400	0.382	0.385	0.385	949,591
2022-02-10	0.385	0.400	0.380	0.385	0.385	3,024,262
2022-02-09	0.390	0.397	0.379	0.385	0.385	3,560,250
2022-02-08	0.385	0.397	0.370	0.390	0.390	1,614,358
2022-02-07	0.385	0.397	0.377	0.385	0.385	1,914,043
2022-02-04	0.380	0.398	0.375	0.385	0.385	6,385,143
2022-02-03	0.380	0.380	0.370	0.380	0.380	142,617
2022-02-02	0.392	0.392	0.370	0.380	0.380	3,799,434
2022-02-01	0.400	0.404	0.390	0.400	0.400	158,423
2022-01-31	0.400	0.400	0.390	0.400	0.400	442,438
2022-01-28	0.400	0.400	0.390	0.400	0.400	1,912,076
2022-01-27	0.405	0.410	0.390	0.400	0.400	2,474,338
2022-01-26	0.380	0.410	0.380	0.405	0.405	6,640,571
2022-01-25	0.365	0.380	0.362	0.370	0.370	2,612,743

← NewerPage 20 of 22 · 1,263 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.