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 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
15th Aug 2025 (Fri) 0.01675 0.0185 0.01675 0.0175 158,620,252
14th Aug 2025 (Thu) 0.0185 0.0185 0.01675 0.01675 71,219,938
13th Aug 2025 (Wed) 0.018 0.0185 0.018 0.0185 7,343,715
12th Aug 2025 (Tue) 0.018 0.0185 0.018 0.018 19,621,653
11th Aug 2025 (Mon) 0.0185 0.0185 0.018 0.018 7,429,458
8th Aug 2025 (Fri) 0.0185 0.0185 0.0185 0.0185 27,154,124
7th Aug 2025 (Thu) 0.0185 0.0185 0.0185 0.0185 31,131,192
6th Aug 2025 (Wed) 0.0185 0.0185 0.0185 0.0185 28,645,741
5th Aug 2025 (Tue) 0.02 0.02 0.0185 0.0185 45,741,526
4th Aug 2025 (Mon) 0.02 0.02 0.02 0.02 80,502,161
1st Aug 2025 (Fri) 0.02 0.02 0.02 0.02 59,633,780
31st Jul 2025 (Thu) 0.02 0.02 0.0195 0.02 152,729,461
30th Jul 2025 (Wed) 0.0185 0.0205 0.0185 0.0205 308,938,932
29th Jul 2025 (Tue) 0.015 0.0185 0.015 0.0185 250,145,908
28th Jul 2025 (Mon) 0.015 0.015 0.015 0.015 6,721,662
25th Jul 2025 (Fri) 0.015 0.015 0.015 0.015 31,617,965
24th Jul 2025 (Thu) 0.015 0.015 0.015 0.015 2,873,829
23rd Jul 2025 (Wed) 0.015 0.015 0.015 0.015 17,596,275
22nd Jul 2025 (Tue) 0.015 0.015 0.015 0.015 5,524,704
21st Jul 2025 (Mon) 0.016 0.016 0.015 0.015 57,403,300
18th Jul 2025 (Fri) 0.016 0.016 0.016 0.016 70,879,628
17th Jul 2025 (Thu) 0.0155 0.017 0.0155 0.017 41,470,008
16th Jul 2025 (Wed) 0.0155 0.0165 0.0155 0.0155 15,183,382
15th Jul 2025 (Tue) 0.0165 0.0165 0.0155 0.0155 29,913,428
14th Jul 2025 (Mon) 0.0165 0.0165 0.0165 0.0165 15,762,803
11th Jul 2025 (Fri) 0.0165 0.0165 0.0165 0.0165 13,084,528
FTSE 100 Latest
Value9,225.39
Change-17.14