Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.018	0.019	0.017	0.017	0.017	8,838,732
2025-08-15	0.017	0.018	0.016	0.018	0.018	158,620,252
2025-08-14	0.018	0.018	0.016	0.017	0.017	71,219,938
2025-08-13	0.018	0.019	0.018	0.019	0.019	7,343,715
2025-08-12	0.018	0.019	0.017	0.018	0.018	19,621,653
2025-08-11	0.019	0.020	0.017	0.018	0.018	7,429,458
2025-08-08	0.019	0.019	0.017	0.019	0.019	27,154,124
2025-08-07	0.019	0.019	0.017	0.019	0.019	31,131,192
2025-08-06	0.019	0.019	0.017	0.019	0.019	28,645,741
2025-08-05	0.020	0.020	0.017	0.019	0.019	45,741,526
2025-08-04	0.020	0.021	0.018	0.020	0.020	80,502,161
2025-08-01	0.020	0.022	0.018	0.020	0.020	59,633,780
2025-07-31	0.020	0.022	0.017	0.020	0.020	152,729,461
2025-07-30	0.019	0.022	0.017	0.021	0.021	308,938,932
2025-07-29	0.015	0.020	0.014	0.019	0.019	250,145,908
2025-07-28	0.015	0.016	0.014	0.015	0.015	6,721,662
2025-07-25	0.015	0.016	0.014	0.015	0.015	31,617,965
2025-07-24	0.015	0.016	0.014	0.015	0.015	2,873,829
2025-07-23	0.015	0.016	0.014	0.015	0.015	17,596,275
2025-07-22	0.015	0.016	0.015	0.015	0.015	5,524,704
2025-07-21	0.016	0.016	0.014	0.015	0.015	57,403,300
2025-07-18	0.016	0.017	0.013	0.016	0.016	70,879,628
2025-07-17	0.016	0.018	0.014	0.017	0.017	41,470,008
2025-07-16	0.016	0.017	0.014	0.016	0.016	15,183,382
2025-07-15	0.017	0.017	0.014	0.016	0.016	29,913,428
2025-07-14	0.017	0.018	0.015	0.017	0.017	15,762,803
2025-07-11	0.017	0.017	0.015	0.017	0.017	13,084,528
2025-07-10	0.017	0.017	0.015	0.017	0.017	11,362,875
2025-07-09	0.017	0.018	0.015	0.017	0.017	11,806,120
2025-07-08	0.017	0.017	0.015	0.017	0.017	12,673,671
2025-07-07	0.016	0.018	0.014	0.017	0.017	56,183,932
2025-07-04	0.018	0.019	0.015	0.016	0.016	103,097,951
2025-07-03	0.018	0.019	0.016	0.018	0.018	8,808,011
2025-07-02	0.017	0.018	0.016	0.018	0.018	5,181,447
2025-07-01	0.019	0.019	0.015	0.017	0.017	92,517,783
2025-06-30	0.019	0.019	0.018	0.019	0.019	41,791,323
2025-06-27	0.019	0.019	0.018	0.019	0.019	6,816,421
2025-06-26	0.019	0.019	0.019	0.019	0.019	0
2025-06-25	0.019	0.019	0.018	0.019	0.019	142,011,496
2025-06-24	0.020	0.021	0.018	0.019	0.019	366,640,943
2025-06-23	0.017	0.021	0.016	0.020	0.020	509,244,985
2025-06-20	0.018	0.019	0.016	0.017	0.017	112,470,860
2025-06-19	0.019	0.020	0.016	0.017	0.017	211,800,734
2025-06-18	0.019	0.020	0.017	0.019	0.019	680,567,186
2025-06-17	0.015	0.018	0.015	0.018	0.018	693,157,738
2025-06-16	0.014	0.015	0.013	0.015	0.015	139,064,250
2025-06-13	0.013	0.014	0.013	0.014	0.014	127,601,967
2025-06-12	0.013	0.014	0.012	0.013	0.013	15,305,176
2025-06-11	0.013	0.014	0.012	0.013	0.013	5,683,072
2025-06-10	0.014	0.014	0.013	0.013	0.013	15,497,684
2025-06-09	0.014	0.014	0.013	0.014	0.014	40,551,361
2025-06-06	0.014	0.014	0.013	0.014	0.014	119,123,486
2025-06-05	0.015	0.015	0.014	0.015	0.015	42,234,138
2025-06-04	0.015	0.015	0.014	0.015	0.015	5,713,976
2025-06-03	0.015	0.015	0.014	0.015	0.015	11,882,523
2025-06-02	0.015	0.015	0.014	0.015	0.015	18,104,897
2025-05-30	0.014	0.015	0.014	0.015	0.015	92,055,783
2025-05-29	0.014	0.014	0.013	0.014	0.014	105,471,427
2025-05-28	0.015	0.015	0.013	0.014	0.014	119,907,208
2025-05-27	0.015	0.015	0.014	0.015	0.015	44,603,806

← NewerPage 6 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.