Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.009	0.009	0.008	0.009	0.009	16,266,040
2026-05-05	0.009	0.009	0.008	0.009	0.009	28,387,804
2026-05-01	0.009	0.009	0.008	0.009	0.009	186,711,262
2026-04-30	0.009	0.009	0.008	0.009	0.009	62,620,065
2026-04-29	0.009	0.009	0.008	0.009	0.009	60,395,140
2026-04-28	0.009	0.009	0.008	0.009	0.009	43,544,358
2026-04-27	0.009	0.009	0.008	0.009	0.009	6,667,600
2026-04-24	0.009	0.009	0.008	0.009	0.009	23,438,966
2026-04-23	0.009	0.009	0.008	0.009	0.009	44,299,327
2026-04-22	0.008	0.009	0.007	0.009	0.009	69,219,258
2026-04-21	0.008	0.009	0.007	0.008	0.008	167,162,582
2026-04-20	0.009	0.009	0.007	0.008	0.008	108,454,270
2026-04-17	0.010	0.011	0.008	0.009	0.009	621,773,821
2026-04-16	0.010	0.010	0.008	0.010	0.010	50,851,283
2026-04-15	0.010	0.010	0.008	0.010	0.010	74,581,395
2026-04-14	0.010	0.010	0.008	0.010	0.010	74,059,873
2026-04-13	0.008	0.011	0.007	0.010	0.010	188,596,987
2026-04-10	0.008	0.009	0.007	0.008	0.008	260,131,347
2026-04-09	0.009	0.009	0.007	0.008	0.008	198,049,356
2026-04-08	0.009	0.009	0.008	0.009	0.009	48,834,505
2026-04-07	0.009	0.009	0.007	0.009	0.009	207,976,150
2026-04-02	0.009	0.009	0.008	0.009	0.009	60,916,361
2026-04-01	0.009	0.009	0.008	0.009	0.009	15,792,935
2026-03-31	0.009	0.009	0.008	0.009	0.009	69,110,995
2026-03-30	0.009	0.009	0.008	0.009	0.009	10,805,724
2026-03-27	0.009	0.009	0.009	0.009	0.009	117,366,645
2026-03-26	0.009	0.010	0.009	0.009	0.009	119,847,333
2026-03-25	0.011	0.011	0.009	0.009	0.009	58,266,061
2026-03-24	0.011	0.012	0.009	0.011	0.011	126,898,179
2026-03-23	0.011	0.012	0.009	0.011	0.011	87,018,917
2026-03-20	0.011	0.012	0.009	0.011	0.011	320,941,026
2026-03-19	0.010	0.012	0.009	0.011	0.011	216,017,167
2026-03-18	0.010	0.011	0.009	0.010	0.010	135,604,980
2026-03-17	0.011	0.012	0.009	0.010	0.010	141,277,989
2026-03-16	0.011	0.012	0.009	0.011	0.011	202,813,087
2026-03-13	0.011	0.012	0.009	0.011	0.011	246,321,074
2026-03-12	0.011	0.012	0.009	0.011	0.011	39,496,218
2026-03-11	0.011	0.012	0.009	0.011	0.011	22,054,904
2026-03-10	0.011	0.012	0.009	0.011	0.011	63,789,960
2026-03-09	0.011	0.012	0.009	0.011	0.011	309,876,550
2026-03-06	0.010	0.012	0.009	0.011	0.011	285,530,873
2026-03-05	0.009	0.011	0.009	0.010	0.010	429,593,916
2026-03-04	0.010	0.010	0.009	0.010	0.010	138,800,594
2026-03-03	0.010	0.011	0.009	0.010	0.010	171,290,750
2026-03-02	0.009	0.011	0.009	0.010	0.010	425,632,750
2026-02-27	0.009	0.010	0.008	0.009	0.009	147,692,027
2026-02-26	0.009	0.010	0.009	0.009	0.009	20,025,750
2026-02-25	0.009	0.010	0.009	0.009	0.009	24,783,556
2026-02-24	0.009	0.010	0.009	0.009	0.009	1,322,344
2026-02-23	0.009	0.010	0.009	0.009	0.009	7,143,610
2026-02-20	0.009	0.010	0.009	0.009	0.009	6,538,867
2026-02-19	0.009	0.010	0.009	0.009	0.009	414,908,343
2026-02-18	0.009	0.010	0.009	0.009	0.009	21,126,481
2026-02-17	0.009	0.010	0.009	0.009	0.009	266,423,009
2026-02-16	0.009	0.010	0.009	0.009	0.009	370,805,885
2026-02-13	0.009	0.009	0.009	0.009	0.009	27,223,303
2026-02-12	0.009	0.009	0.009	0.009	0.009	231,649,779
2026-02-11	0.009	0.009	0.009	0.009	0.009	12,660,941
2026-02-10	0.009	0.009	0.009	0.009	0.009	10,993,391
2026-02-09	0.009	0.010	0.009	0.009	0.009	30,781,444

← NewerPage 3 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.