Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 622,970 |
| 2024-08-30 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 3,714,060 |
| 2024-08-29 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 670,357 |
| 2024-08-28 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 2,449,341 |
| 2024-08-27 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 342,906 |
| 2024-08-23 | 4.050 | 4.100 | 3.910 | 4.000 | 4.000 | 3,733,207 |
| 2024-08-22 | 4.050 | 4.100 | 3.920 | 4.000 | 4.000 | 1,953,573 |
| 2024-08-21 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 646,980 |
| 2024-08-20 | 3.900 | 4.200 | 3.800 | 4.050 | 4.050 | 2,228,512 |
| 2024-08-19 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 1,200,386 |
| 2024-08-16 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 2,089,140 |
| 2024-08-15 | 4.000 | 4.018 | 3.900 | 4.000 | 4.000 | 3,944,527 |
| 2024-08-14 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 4,991,110 |
| 2024-08-13 | 4.000 | 4.048 | 3.930 | 4.000 | 4.000 | 860,546 |
| 2024-08-12 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 536,504 |
| 2024-08-09 | 4.000 | 4.100 | 3.950 | 4.000 | 4.000 | 178,485 |
| 2024-08-08 | 4.000 | 4.100 | 3.950 | 4.000 | 4.000 | 2,483,027 |
| 2024-08-07 | 3.950 | 4.100 | 3.880 | 4.100 | 4.100 | 12,972,520 |
| 2024-08-06 | 3.950 | 4.100 | 3.800 | 3.960 | 3.960 | 7,689,180 |
| 2024-08-05 | 4.000 | 4.100 | 3.800 | 3.950 | 3.950 | 4,824,712 |
| 2024-08-02 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 3,841,905 |
| 2024-08-01 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,171,962 |
| 2024-07-31 | 3.800 | 4.200 | 3.750 | 3.800 | 3.800 | 150,844,188 |
| 2024-07-30 | 3.800 | 3.900 | 3.700 | 3.750 | 3.750 | 7,820,969 |
| 2024-07-29 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 670,102 |
| 2024-07-26 | 3.700 | 3.800 | 3.660 | 3.800 | 3.800 | 2,740,887 |
| 2024-07-25 | 3.750 | 3.850 | 3.600 | 3.780 | 3.780 | 3,175,326 |
| 2024-07-24 | 3.750 | 3.900 | 3.700 | 3.800 | 3.800 | 1,502,052 |
| 2024-07-23 | 3.700 | 3.800 | 3.600 | 3.700 | 3.700 | 1,525,221 |
| 2024-07-22 | 3.700 | 4.100 | 3.600 | 4.100 | 4.100 | 576,714 |
| 2024-07-19 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 920,174 |
| 2024-07-18 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,061,278 |
| 2024-07-17 | 3.850 | 3.900 | 3.700 | 3.700 | 3.700 | 4,204,464 |
| 2024-07-16 | 4.050 | 4.200 | 3.720 | 3.850 | 3.850 | 2,970,940 |
| 2024-07-15 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 837,872 |
| 2024-07-12 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 1,447,031 |
| 2024-07-11 | 4.100 | 4.200 | 3.900 | 4.050 | 4.050 | 2,072,326 |
| 2024-07-10 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 3,280,309 |
| 2024-07-09 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 3,284,866 |
| 2024-07-08 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 4,609,095 |
| 2024-07-05 | 4.050 | 4.200 | 3.900 | 4.010 | 4.010 | 2,174,241 |
| 2024-07-04 | 4.050 | 4.200 | 4.025 | 4.100 | 4.100 | 616,409 |
| 2024-07-03 | 4.000 | 4.100 | 3.800 | 4.010 | 4.010 | 717,514 |
| 2024-07-02 | 3.900 | 4.100 | 3.850 | 4.000 | 4.000 | 1,870,549 |
| 2024-07-01 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 1,670,676 |
| 2024-06-28 | 3.900 | 4.100 | 3.800 | 3.900 | 3.900 | 5,898,884 |
| 2024-06-27 | 4.150 | 4.300 | 3.850 | 3.980 | 3.980 | 3,919,136 |
| 2024-06-26 | 4.250 | 4.400 | 4.000 | 4.150 | 4.150 | 3,018,266 |
| 2024-06-25 | 4.350 | 4.500 | 4.100 | 4.260 | 4.260 | 1,167,466 |
| 2024-06-24 | 4.300 | 4.500 | 4.200 | 4.300 | 4.300 | 7,023,525 |
| 2024-06-21 | 4.450 | 4.600 | 4.150 | 4.150 | 4.150 | 2,357,620 |
| 2024-06-20 | 4.500 | 5.000 | 4.300 | 4.450 | 4.450 | 8,192,907 |
| 2024-06-19 | 4.000 | 4.100 | 3.860 | 3.950 | 3.950 | 1,391,071 |
| 2024-06-18 | 3.800 | 4.100 | 3.800 | 4.010 | 4.010 | 2,981,059 |
| 2024-06-17 | 3.700 | 3.900 | 3.600 | 3.900 | 3.900 | 1,726,935 |
| 2024-06-14 | 3.700 | 3.800 | 3.626 | 3.800 | 3.800 | 1,013,104 |
| 2024-06-13 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 3,060,194 |
| 2024-06-12 | 3.550 | 3.700 | 3.400 | 3.690 | 3.690 | 2,795,193 |
| 2024-06-11 | 3.600 | 3.700 | 3.400 | 3.550 | 3.550 | 485,872 |
| 2024-06-10 | 3.550 | 3.700 | 3.330 | 3.650 | 3.650 | 2,066,115 |
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.