Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.395	0.410	0.360	0.365	0.365	4,651,005
2022-01-21	0.400	0.410	0.391	0.395	0.395	1,684,512
2022-01-20	0.385	0.410	0.381	0.400	0.400	12,002,419
2022-01-19	0.380	0.400	0.375	0.385	0.385	1,303,035
2022-01-18	0.375	0.390	0.368	0.380	0.380	2,604,557
2022-01-17	0.375	0.390	0.365	0.375	0.375	668,604
2022-01-14	0.370	0.388	0.356	0.375	0.375	2,030,000
2022-01-13	0.340	0.377	0.338	0.365	0.365	2,767,412
2022-01-12	0.335	0.349	0.335	0.340	0.340	5,487,163
2022-01-11	0.335	0.340	0.334	0.335	0.335	5,828,969
2022-01-10	0.340	0.344	0.333	0.335	0.335	4,867,639
2022-01-07	0.340	0.340	0.330	0.340	0.340	2,133,600
2022-01-06	0.355	0.359	0.340	0.340	0.340	3,687,558
2022-01-05	0.365	0.372	0.350	0.360	0.360	5,545,041
2022-01-04	0.315	0.347	0.300	0.335	0.335	13,837,980
2021-12-31	0.315	0.323	0.315	0.315	0.315	4,159,650
2021-12-30	0.315	0.320	0.315	0.315	0.315	131,927
2021-12-29	0.315	0.320	0.300	0.315	0.315	455,566
2021-12-24	0.315	0.315	0.315	0.315	0.315	0
2021-12-23	0.315	0.330	0.301	0.315	0.315	847,739
2021-12-22	0.325	0.330	0.315	0.315	0.315	703,492
2021-12-21	0.325	0.328	0.320	0.325	0.325	13,301
2021-12-20	0.325	0.325	0.320	0.325	0.325	1,056,207
2021-12-17	0.350	0.350	0.320	0.325	0.325	6,470,285
2021-12-16	0.355	0.355	0.350	0.355	0.355	248,587
2021-12-15	0.355	0.355	0.353	0.355	0.355	1,000,000
2021-12-14	0.355	0.355	0.350	0.355	0.355	1,124,876
2021-12-13	0.355	0.355	0.350	0.355	0.355	271,812
2021-12-10	0.355	0.355	0.330	0.355	0.355	714,168
2021-12-09	0.355	0.359	0.330	0.355	0.355	2,493,053
2021-12-08	0.355	0.357	0.351	0.355	0.355	2,037,771
2021-12-07	0.360	0.360	0.350	0.355	0.355	2,802,634
2021-12-06	0.360	0.360	0.351	0.360	0.360	4,056,497
2021-12-03	0.370	0.380	0.358	0.365	0.365	531,154
2021-12-02	0.370	0.380	0.356	0.365	0.365	3,357,905
2021-12-01	0.385	0.390	0.380	0.385	0.385	784,451
2021-11-30	0.395	0.395	0.378	0.385	0.385	663,432
2021-11-29	0.395	0.397	0.390	0.395	0.395	129,193
2021-11-26	0.395	0.395	0.380	0.395	0.395	4,939,557
2021-11-25	0.395	0.397	0.394	0.395	0.395	424,112
2021-11-24	0.395	0.395	0.390	0.395	0.395	45,579
2021-11-23	0.395	0.395	0.390	0.395	0.395	191,649
2021-11-22	0.395	0.397	0.390	0.395	0.395	547,523
2021-11-19	0.395	0.395	0.390	0.395	0.395	218,711
2021-11-18	0.400	0.400	0.390	0.395	0.395	1,893,882
2021-11-17	0.410	0.414	0.400	0.410	0.410	5,376,189
2021-11-16	0.420	0.420	0.408	0.410	0.410	1,175,285
2021-11-15	0.431	0.431	0.409	0.425	0.425	650,000
2021-11-12	0.435	0.435	0.420	0.435	0.435	1,022,421
2021-11-11	0.437	0.437	0.430	0.435	0.435	5,832,733
2021-11-10	0.440	0.450	0.433	0.440	0.440	250,026
2021-11-09	0.435	0.458	0.432	0.440	0.440	3,058,623
2021-11-08	0.422	0.444	0.422	0.435	0.435	3,760,534
2021-11-05	0.415	0.427	0.408	0.415	0.415	2,613,302
2021-11-04	0.432	0.432	0.405	0.415	0.415	2,162,274
2021-11-03	0.440	0.440	0.430	0.440	0.440	280,339
2021-11-02	0.440	0.440	0.431	0.440	0.440	1,881,401
2021-11-01	0.465	0.467	0.436	0.455	0.455	1,335,655
2021-10-29	0.455	0.467	0.436	0.465	0.465	4,689,768
2021-10-28	0.440	0.455	0.435	0.455	0.455	4,389,161

← NewerPage 21 of 22 · 1,270 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.