Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.500 | 3.600 | 3.440 | 3.550 | 3.550 | 3,123,631 |
| 2024-06-06 | 3.400 | 3.520 | 3.300 | 3.500 | 3.500 | 2,232,965 |
| 2024-06-05 | 3.400 | 3.490 | 3.325 | 3.400 | 3.400 | 3,447,625 |
| 2024-06-04 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 806,601 |
| 2024-06-03 | 3.400 | 3.480 | 3.300 | 3.300 | 3.300 | 2,451,096 |
| 2024-05-31 | 3.300 | 3.505 | 3.200 | 3.450 | 3.450 | 2,780,672 |
| 2024-05-30 | 3.300 | 3.395 | 3.275 | 3.300 | 3.300 | 8,090,110 |
| 2024-05-29 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 8,073,455 |
| 2024-05-28 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 801,687 |
| 2024-05-24 | 3.300 | 3.400 | 3.200 | 3.200 | 3.200 | 387,304 |
| 2024-05-23 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 127,706 |
| 2024-05-22 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 2,698,293 |
| 2024-05-21 | 3.350 | 3.400 | 3.265 | 3.300 | 3.300 | 604,532 |
| 2024-05-20 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 1,403,821 |
| 2024-05-17 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 1,335,754 |
| 2024-05-16 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 2,158,120 |
| 2024-05-15 | 3.350 | 3.390 | 3.300 | 3.350 | 3.350 | 590,805 |
| 2024-05-14 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 955,442 |
| 2024-05-13 | 3.350 | 3.400 | 3.300 | 3.300 | 3.300 | 3,290,179 |
| 2024-05-10 | 3.450 | 3.500 | 3.315 | 3.350 | 3.350 | 878,871 |
| 2024-05-09 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 941,148 |
| 2024-05-08 | 3.500 | 3.500 | 3.415 | 3.450 | 3.450 | 744,569 |
| 2024-05-07 | 3.450 | 3.600 | 3.400 | 3.500 | 3.500 | 4,958,004 |
| 2024-05-03 | 3.450 | 3.600 | 3.300 | 3.300 | 3.300 | 1,700,830 |
| 2024-05-02 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 1,458,973 |
| 2024-05-01 | 3.500 | 3.600 | 3.400 | 3.550 | 3.550 | 521,543 |
| 2024-04-30 | 3.300 | 3.550 | 3.294 | 3.400 | 3.400 | 4,637,901 |
| 2024-04-29 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 506,169 |
| 2024-04-26 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 3,640,198 |
| 2024-04-25 | 3.300 | 3.400 | 3.285 | 3.300 | 3.300 | 2,766,011 |
| 2024-04-24 | 3.300 | 3.344 | 3.200 | 3.300 | 3.300 | 2,515,981 |
| 2024-04-23 | 3.350 | 3.400 | 3.298 | 3.300 | 3.300 | 3,795,764 |
| 2024-04-22 | 3.350 | 3.400 | 3.300 | 3.330 | 3.330 | 1,330,207 |
| 2024-04-19 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 938,128 |
| 2024-04-18 | 3.400 | 3.500 | 3.300 | 3.350 | 3.350 | 1,264,205 |
| 2024-04-17 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 760,397 |
| 2024-04-16 | 3.350 | 3.580 | 3.300 | 3.450 | 3.450 | 4,976,475 |
| 2024-04-15 | 3.450 | 3.500 | 3.300 | 3.350 | 3.350 | 2,580,958 |
| 2024-04-12 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 888,619 |
| 2024-04-11 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 5,394,691 |
| 2024-04-10 | 3.300 | 3.500 | 3.200 | 3.400 | 3.400 | 481,994 |
| 2024-04-09 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,343,592 |
| 2024-04-08 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 883,069 |
| 2024-04-05 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,111,976 |
| 2024-04-04 | 3.350 | 3.400 | 3.200 | 3.320 | 3.320 | 6,565,328 |
| 2024-04-03 | 3.400 | 3.500 | 3.284 | 3.450 | 3.450 | 2,651,386 |
| 2024-04-02 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 2,178,243 |
| 2024-03-28 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 2,161,590 |
| 2024-03-27 | 3.450 | 3.500 | 3.255 | 3.350 | 3.350 | 2,882,309 |
| 2024-03-26 | 3.450 | 3.600 | 3.350 | 3.450 | 3.450 | 711,343 |
| 2024-03-25 | 3.262 | 3.600 | 3.262 | 3.450 | 3.450 | 6,137,865 |
| 2024-03-22 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 8,084,043 |
| 2024-03-21 | 3.250 | 3.400 | 3.100 | 3.200 | 3.200 | 1,485,596 |
| 2024-03-20 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 3,122,913 |
| 2024-03-19 | 2.850 | 3.400 | 2.800 | 3.300 | 3.300 | 11,305,560 |
| 2024-03-18 | 2.850 | 3.000 | 2.700 | 3.000 | 3.000 | 3,096,177 |
| 2024-03-15 | 2.800 | 3.000 | 2.700 | 2.840 | 2.840 | 2,497,563 |
| 2024-03-14 | 2.660 | 2.900 | 2.660 | 2.800 | 2.800 | 7,190,618 |
| 2024-03-13 | 2.450 | 2.790 | 2.400 | 2.700 | 2.700 | 4,144,255 |
| 2024-03-12 | 2.200 | 2.495 | 2.100 | 2.450 | 2.450 | 7,372,886 |
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.