Buccaneer Energy plc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.033	0.034	0.031	0.032	0.032	54,182,628
2025-02-24	0.033	0.035	0.031	0.033	0.033	131,973,754
2025-02-21	0.033	0.033	0.030	0.031	0.031	56,452,945
2025-02-20	0.034	0.034	0.033	0.033	0.033	13,335,082
2025-02-19	0.035	0.036	0.033	0.034	0.034	48,990,357
2025-02-18	0.036	0.036	0.034	0.035	0.035	10,168,403
2025-02-17	0.038	0.038	0.036	0.037	0.037	12,117,204
2025-02-14	0.038	0.038	0.037	0.038	0.038	11,078,359
2025-02-13	0.038	0.038	0.037	0.038	0.038	4,621,134
2025-02-12	0.038	0.038	0.036	0.038	0.038	15,282,737
2025-02-11	0.036	0.038	0.036	0.038	0.038	73,743,526
2025-02-10	0.035	0.036	0.034	0.036	0.036	26,359,946
2025-02-07	0.035	0.036	0.034	0.035	0.035	13,377,926
2025-02-06	0.035	0.036	0.033	0.035	0.035	14,254,790
2025-02-05	0.034	0.036	0.033	0.035	0.035	31,723,359
2025-02-04	0.037	0.037	0.034	0.034	0.034	43,779,069
2025-02-03	0.038	0.039	0.036	0.037	0.037	70,302,890
2025-01-31	0.038	0.039	0.037	0.038	0.038	8,266,765
2025-01-30	0.037	0.039	0.037	0.038	0.038	22,630,541
2025-01-29	0.036	0.042	0.035	0.037	0.037	249,566,243
2025-01-28	0.035	0.035	0.034	0.035	0.035	13,279,586
2025-01-27	0.039	0.039	0.032	0.036	0.036	132,664,814
2025-01-24	0.041	0.041	0.037	0.039	0.039	94,798,776
2025-01-23	0.039	0.044	0.039	0.041	0.041	157,669,033
2025-01-22	0.043	0.045	0.037	0.038	0.038	288,918,350
2025-01-21	0.034	0.043	0.034	0.041	0.041	524,198,981
2025-01-20	0.029	0.035	0.029	0.032	0.032	164,210,460
2025-01-17	0.026	0.030	0.026	0.029	0.029	312,700,721
2025-01-16	0.026	0.026	0.025	0.026	0.026	95,095,082
2025-01-15	0.026	0.026	0.025	0.026	0.026	10,290,249
2025-01-14	0.027	0.027	0.025	0.026	0.026	97,801,732
2025-01-13	0.027	0.027	0.026	0.027	0.027	27,599,289
2025-01-10	0.026	0.027	0.025	0.027	0.027	42,994,725
2025-01-09	0.026	0.026	0.025	0.026	0.026	17,588,287
2025-01-08	0.025	0.026	0.025	0.026	0.026	33,806,558
2025-01-07	0.026	0.026	0.025	0.025	0.025	70,458,843
2025-01-06	0.026	0.027	0.025	0.026	0.026	23,581,077
2025-01-03	0.027	0.027	0.025	0.026	0.026	94,656,873
2025-01-02	0.027	0.028	0.027	0.028	0.028	58,685,237
2024-12-31	0.027	0.030	0.025	0.030	0.030	81,482,784
2024-12-30	0.026	0.030	0.026	0.027	0.027	273,273,316
2024-12-27	0.022	0.027	0.022	0.026	0.026	201,838,514
2024-12-24	0.022	0.022	0.020	0.021	0.021	33,753,212
2024-12-23	0.022	0.023	0.021	0.022	0.022	26,745,381
2024-12-20	0.023	0.023	0.022	0.022	0.022	98,874,459
2024-12-19	0.023	0.023	0.022	0.023	0.023	19,380,517
2024-12-18	0.023	0.023	0.021	0.023	0.023	69,916,249
2024-12-17	0.023	0.023	0.022	0.023	0.023	27,557,376
2024-12-16	0.023	0.024	0.022	0.023	0.023	120,917,873
2024-12-13	0.024	0.024	0.023	0.023	0.023	21,507,486
2024-12-12	0.023	0.024	0.023	0.024	0.024	26,406,157
2024-12-11	0.023	0.023	0.022	0.023	0.023	5,293,762
2024-12-10	0.024	0.024	0.022	0.023	0.023	71,565,581
2024-12-09	0.024	0.024	0.023	0.024	0.024	45,058,884
2024-12-06	0.023	0.024	0.022	0.024	0.024	128,228,073
2024-12-05	0.024	0.024	0.022	0.023	0.023	109,630,426
2024-12-04	0.025	0.025	0.023	0.024	0.024	158,213,505
2024-12-03	0.025	0.025	0.023	0.025	0.025	111,243,817
2024-12-02	0.026	0.026	0.024	0.025	0.025	260,547,221
2024-11-29	0.025	0.027	0.024	0.026	0.026	91,102,402

← NewerPage 8 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.