Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Buccaneer Ergy (BUCE) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Oct 2025 (Fri) 0.024 0.0235 0.021 0.023 67,780,155
16th Oct 2025 (Thu) 0.0235 0.024 0.0235 0.024 42,851,646
15th Oct 2025 (Wed) 0.0215 0.0235 0.0215 0.0235 94,118,382
14th Oct 2025 (Tue) 0.0215 0.0215 0.0215 0.0215 5,834,857
13th Oct 2025 (Mon) 0.0215 0.0215 0.0215 0.0215 48,115,620
10th Oct 2025 (Fri) 0.0215 0.0215 0.02 0.0215 26,862,899
9th Oct 2025 (Thu) 0.023 0.023 0.0205 0.0215 123,273,766
8th Oct 2025 (Wed) 0.0245 0.0245 0.0225 0.023 132,107,207
7th Oct 2025 (Tue) 0.0245 0.0245 0.0245 0.0245 25,585,057
6th Oct 2025 (Mon) 0.024 0.024 0.024 0.024 19,197,733
3rd Oct 2025 (Fri) 0.024 0.024 0.024 0.024 14,612,550
2nd Oct 2025 (Thu) 0.024 0.024 0.024 0.024 17,486,917
1st Oct 2025 (Wed) 0.024 0.024 0.024 0.024 9,017,946
30th Sep 2025 (Tue) 0.0245 0.0245 0.0235 0.024 45,660,198
29th Sep 2025 (Mon) 0.0245 0.0245 0.0245 0.0245 78,928,207
26th Sep 2025 (Fri) 0.0245 0.0245 0.0245 0.0245 116,692,363
25th Sep 2025 (Thu) 0.024 0.0245 0.024 0.0245 45,655,485
24th Sep 2025 (Wed) 0.024 0.024 0.024 0.024 19,450,149
23rd Sep 2025 (Tue) 0.024 0.024 0.024 0.024 39,092,355
22nd Sep 2025 (Mon) 0.024 0.0245 0.024 0.024 95,588,235
19th Sep 2025 (Fri) 0.024 0.024 0.024 0.024 43,459,897
18th Sep 2025 (Thu) 0.022 0.0255 0.022 0.024 125,600,624
17th Sep 2025 (Wed) 0.022 0.022 0.022 0.022 9,352,406
16th Sep 2025 (Tue) 0.021 0.022 0.021 0.022 71,356,672
15th Sep 2025 (Mon) 0.021 0.0215 0.021 0.0215 122,716,227
12th Sep 2025 (Fri) 0.0215 0.0215 0.021 0.021 24,491,972
11th Sep 2025 (Thu) 0.0215 0.0215 0.0215 0.0215 23,351,475
10th Sep 2025 (Wed) 0.022 0.0225 0.0215 0.0215 64,434,239
9th Sep 2025 (Tue) 0.021 0.0235 0.021 0.022 170,625,780
8th Sep 2025 (Mon) 0.018 0.021 0.018 0.021 240,224,993
5th Sep 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 147,233
4th Sep 2025 (Thu) 0.0175 0.0175 0.0175 0.0175 8,755,157
3rd Sep 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 11,542,547
2nd Sep 2025 (Tue) 0.0175 0.0175 0.0175 0.0175 27,930,221
1st Sep 2025 (Mon) 0.0175 0.0175 0.0175 0.0175 13,837,478
29th Aug 2025 (Fri) 0.0175 0.0175 0.0175 0.0175 997,687
28th Aug 2025 (Thu) 0.0175 0.0175 0.0175 0.0175 2,110,103
27th Aug 2025 (Wed) 0.0175 0.0175 0.0175 0.0175 17,927,114
26th Aug 2025 (Tue) 0.01675 0.0175 0.01675 0.0175 64,956,217
25th Aug 2025 (Mon) 0.01675 0.01675 0.01675 0.01675 0
22nd Aug 2025 (Fri) 0.01675 0.01675 0.01675 0.01675 16,707,901
21st Aug 2025 (Thu) 0.01675 0.01675 0.01675 0.01675 5,086,978
20th Aug 2025 (Wed) 0.01675 0.01675 0.01675 0.01675 29,006,421
19th Aug 2025 (Tue) 0.017 0.017 0.01675 0.01675 64,370,425
18th Aug 2025 (Mon) 0.0175 0.0175 0.017 0.017 8,838,732
FTSE 100 Latest
Value9,354.57
Change-81.52