Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.017	0.017	0.014	0.015	0.015	167,869,729
2025-05-22	0.017	0.017	0.016	0.017	0.017	20,474,041
2025-05-21	0.017	0.017	0.016	0.017	0.017	16,571,092
2025-05-20	0.017	0.017	0.017	0.017	0.017	2,762,301
2025-05-19	0.018	0.018	0.016	0.017	0.017	41,152,127
2025-05-16	0.018	0.018	0.017	0.018	0.018	3,334,712
2025-05-15	0.017	0.018	0.017	0.018	0.018	75,237,352
2025-05-14	0.017	0.018	0.017	0.017	0.017	124,191,674
2025-05-13	0.017	0.017	0.016	0.017	0.017	752,659
2025-05-12	0.017	0.017	0.016	0.017	0.017	54,239,726
2025-05-09	0.016	0.017	0.016	0.017	0.017	99,812,240
2025-05-08	0.015	0.016	0.014	0.016	0.016	127,621,595
2025-05-07	0.015	0.015	0.014	0.015	0.015	44,097,922
2025-05-06	0.016	0.016	0.015	0.016	0.016	23,368,942
2025-05-02	0.016	0.016	0.015	0.016	0.016	12,561,237
2025-05-01	0.016	0.016	0.015	0.016	0.016	48,594,251
2025-04-30	0.016	0.016	0.015	0.016	0.016	17,358,489
2025-04-29	0.016	0.016	0.015	0.016	0.016	21,538,439
2025-04-28	0.016	0.016	0.015	0.016	0.016	13,621,885
2025-04-25	0.016	0.016	0.015	0.016	0.016	117,317,206
2025-04-24	0.017	0.017	0.015	0.016	0.016	70,168,702
2025-04-23	0.017	0.017	0.016	0.017	0.017	43,187,261
2025-04-22	0.017	0.017	0.016	0.017	0.017	50,153,831
2025-04-17	0.018	0.019	0.017	0.018	0.018	19,776,216
2025-04-16	0.018	0.019	0.017	0.018	0.018	10,415,587
2025-04-15	0.018	0.018	0.017	0.018	0.018	3,817,809
2025-04-14	0.018	0.019	0.017	0.018	0.018	2,141,181
2025-04-11	0.018	0.018	0.017	0.018	0.018	9,454,782
2025-04-10	0.018	0.019	0.017	0.018	0.018	24,999,700
2025-04-09	0.018	0.018	0.017	0.018	0.018	6,173,685
2025-04-08	0.018	0.018	0.017	0.018	0.018	105,281,083
2025-04-07	0.018	0.019	0.017	0.019	0.019	49,974,149
2025-04-04	0.019	0.019	0.017	0.018	0.018	47,645,481
2025-04-03	0.021	0.021	0.018	0.019	0.019	52,004,552
2025-04-02	0.019	0.020	0.018	0.020	0.020	33,263,183
2025-04-01	0.019	0.019	0.018	0.019	0.019	30,930,893
2025-03-31	0.020	0.020	0.019	0.020	0.020	52,078,775
2025-03-28	0.022	0.022	0.020	0.021	0.021	174,669,328
2025-03-27	0.022	0.024	0.021	0.023	0.023	63,436,219
2025-03-26	0.023	0.023	0.021	0.022	0.022	49,246,723
2025-03-25	0.023	0.023	0.022	0.023	0.023	2,052,061
2025-03-24	0.023	0.023	0.022	0.023	0.023	5,424,775
2025-03-21	0.024	0.024	0.022	0.023	0.023	11,737,951
2025-03-20	0.024	0.024	0.023	0.024	0.024	5,836,411
2025-03-19	0.023	0.024	0.022	0.024	0.024	75,734,011
2025-03-18	0.022	0.023	0.021	0.023	0.023	169,100,210
2025-03-17	0.022	0.022	0.021	0.022	0.022	73,686,572
2025-03-14	0.021	0.021	0.020	0.021	0.021	170,785,013
2025-03-13	0.022	0.022	0.021	0.022	0.022	11,423,450
2025-03-12	0.022	0.022	0.021	0.022	0.022	4,145,512
2025-03-11	0.022	0.022	0.022	0.022	0.022	8,495,413
2025-03-10	0.022	0.023	0.020	0.022	0.022	17,344,901
2025-03-07	0.023	0.023	0.021	0.022	0.022	46,383,669
2025-03-06	0.023	0.023	0.022	0.023	0.023	4,752,465
2025-03-05	0.024	0.024	0.022	0.023	0.023	33,024,736
2025-03-04	0.024	0.025	0.023	0.024	0.024	183,457,230
2025-03-03	0.032	0.032	0.025	0.026	0.026	309,599,367
2025-02-28	0.031	0.032	0.030	0.032	0.032	20,354,493
2025-02-27	0.031	0.032	0.030	0.031	0.031	14,427,868
2025-02-26	0.032	0.032	0.030	0.031	0.031	5,305,516

← NewerPage 7 of 22 · 1,269 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.