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
10th Nov 2025 (Mon) 0.011 0.011 0.0095 0.0145 224,742,379
7th Nov 2025 (Fri) 0.01525 0.01525 0.0145 0.0145 71,442,297
6th Nov 2025 (Thu) 0.01525 0.01525 0.01525 0.01525 39,854,179
5th Nov 2025 (Wed) 0.0145 0.0155 0.0145 0.01525 414,058,659
4th Nov 2025 (Tue) 0.017 0.0175 0.0145 0.0145 247,160,798
3rd Nov 2025 (Mon) 0.019 0.019 0.0175 0.0175 479,905,411
31st Oct 2025 (Fri) 0.0245 0.0245 0.024 0.024 4,426,553
30th Oct 2025 (Thu) 0.0235 0.0245 0.0235 0.0245 38,279,035
29th Oct 2025 (Wed) 0.024 0.024 0.0235 0.0235 62,618,711
28th Oct 2025 (Tue) 0.024 0.024 0.024 0.024 39,351,993
27th Oct 2025 (Mon) 0.022 0.024 0.022 0.024 23,450,138
24th Oct 2025 (Fri) 0.023 0.023 0.022 0.022 30,065,005
23rd Oct 2025 (Thu) 0.023 0.023 0.023 0.023 10,317,180
22nd Oct 2025 (Wed) 0.0235 0.0235 0.023 0.023 22,940,746
21st Oct 2025 (Tue) 0.0235 0.0235 0.0235 0.0235 7,837,082
20th Oct 2025 (Mon) 0.023 0.0235 0.023 0.0235 63,177,767
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
FTSE 100 Latest
Value9,759.17
Change76.60