0.02p+0.00 (+8.48%)14 Jul 2025, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Buccaneer Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 11, 20250.02p0.02p0.01p0.02p13,084,528
Jul 10, 20250.02p0.02p0.01p0.02p11,362,875
Jul 9, 20250.02p0.02p0.02p0.02p11,806,120
Jul 8, 20250.02p0.02p0.02p0.02p12,673,671
Jul 7, 20250.02p0.02p0.01p0.02p56,183,932
Jul 4, 20250.02p0.02p0.01p0.02p103,097,951
Jul 3, 20250.02p0.02p0.02p0.02p8,808,011
Jul 2, 20250.02p0.02p0.02p0.02p5,181,447
Jul 1, 20250.02p0.02p0.02p0.02p92,517,783
Jun 30, 20250.02p0.02p0.02p0.02p41,791,323
Jun 27, 20250.02p0.02p0.02p0.02p6,816,421
Jun 26, 20250.02p0.02p0.02p0.02p15,166,839
Jun 25, 20250.02p0.02p0.02p0.02p142,011,496
Jun 24, 20250.02p0.02p0.02p0.02p366,640,943
Jun 23, 20250.02p0.02p0.02p0.02p509,244,985
Jun 20, 20250.02p0.02p0.02p0.02p112,470,860
Jun 19, 20250.02p0.02p0.02p0.02p211,800,734
Jun 18, 20250.02p0.02p0.02p0.02p680,567,186
Jun 17, 20250.01p0.02p0.01p0.02p693,157,738
Jun 16, 20250.01p0.01p0.01p0.01p139,064,250
Jun 13, 20250.01p0.01p0.01p0.01p127,601,967
Jun 12, 20250.01p0.01p0.01p0.01p15,305,176
Jun 11, 20250.01p0.01p0.01p0.01p5,683,072
Jun 10, 20250.01p0.01p0.01p0.01p15,497,684
Jun 9, 20250.01p0.01p0.01p0.01p40,551,361
Jun 6, 20250.01p0.01p0.01p0.01p119,123,486
Jun 5, 20250.01p0.01p0.01p0.01p42,234,138
Jun 4, 20250.01p0.01p0.01p0.01p5,713,976
Jun 3, 20250.01p0.01p0.01p0.01p11,882,523
Jun 2, 20250.01p0.01p0.01p0.01p18,104,897
May 30, 20250.01p0.01p0.01p0.01p92,055,783
May 29, 20250.01p0.01p0.01p0.01p105,471,427
May 28, 20250.01p0.01p0.01p0.01p119,907,208
May 27, 20250.01p0.01p0.01p0.01p44,603,806
May 23, 20250.02p0.02p0.01p0.01p167,869,729
May 22, 20250.02p0.02p0.02p0.02p20,474,041
May 21, 20250.02p0.02p0.02p0.02p16,571,092
May 20, 20250.02p0.02p0.02p0.02p2,762,301
May 19, 20250.02p0.02p0.02p0.02p41,152,127
May 16, 20250.02p0.02p0.02p0.02p3,334,712
May 15, 20250.02p0.02p0.02p0.02p75,237,352
May 14, 20250.02p0.02p0.02p0.02p124,191,674
May 13, 20250.02p0.02p0.02p0.02p752,659
May 12, 20250.02p0.02p0.02p0.02p54,239,726
May 9, 20250.02p0.02p0.02p0.02p99,812,240
May 8, 20250.01p0.02p0.01p0.02p127,621,595
May 7, 20250.02p0.01p0.01p0.01p44,097,922
May 6, 20250.02p0.02p0.01p0.02p23,368,942
May 2, 20250.02p0.02p0.02p0.02p12,561,237
May 1, 20250.02p0.02p0.01p0.02p48,594,251
Showing 1 to 50 of 251
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00