Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 2.200 | 2.300 | 2.100 | 2.160 | 2.160 | 9,838,632 |
| 2024-03-08 | 2.200 | 2.300 | 2.150 | 2.200 | 2.200 | 5,867,981 |
| 2024-03-07 | 2.100 | 2.300 | 2.100 | 2.150 | 2.150 | 3,202,727 |
| 2024-03-06 | 2.050 | 2.150 | 2.000 | 2.075 | 2.075 | 2,257,435 |
| 2024-03-05 | 2.000 | 2.150 | 1.900 | 2.100 | 2.100 | 9,254,664 |
| 2024-03-04 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 2,109,571 |
| 2024-03-01 | 1.950 | 2.000 | 1.920 | 1.950 | 1.950 | 2,677,346 |
| 2024-02-29 | 1.850 | 2.000 | 1.818 | 2.000 | 2.000 | 19,738,449 |
| 2024-02-28 | 1.825 | 1.900 | 1.750 | 1.850 | 1.850 | 63,278,633 |
| 2024-02-27 | 1.825 | 1.900 | 1.750 | 1.800 | 1.800 | 1,026,651 |
| 2024-02-26 | 1.850 | 1.900 | 1.750 | 1.850 | 1.850 | 1,960,159 |
| 2024-02-23 | 1.625 | 1.920 | 1.600 | 1.850 | 1.850 | 8,970,104 |
| 2024-02-22 | 1.650 | 1.740 | 1.565 | 1.625 | 1.625 | 24,294,400 |
| 2024-02-21 | 1.650 | 1.750 | 1.565 | 1.580 | 1.580 | 755,128 |
| 2024-02-20 | 1.650 | 1.750 | 1.550 | 1.650 | 1.650 | 1,569,576 |
| 2024-02-19 | 1.675 | 1.750 | 1.500 | 1.600 | 1.600 | 15,341,440 |
| 2024-02-16 | 1.750 | 1.800 | 1.600 | 1.675 | 1.675 | 2,429,345 |
| 2024-02-15 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 421,466 |
| 2024-02-14 | 1.750 | 1.799 | 1.700 | 1.750 | 1.750 | 2,098,682 |
| 2024-02-13 | 1.850 | 1.900 | 1.715 | 1.750 | 1.750 | 13,856,640 |
| 2024-02-12 | 1.800 | 1.900 | 1.700 | 1.900 | 1.900 | 4,364,379 |
| 2024-02-09 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 5,255,501 |
| 2024-02-08 | 1.850 | 1.920 | 1.726 | 1.850 | 1.850 | 1,002,876 |
| 2024-02-07 | 1.850 | 2.000 | 1.754 | 1.850 | 1.850 | 745,925 |
| 2024-02-06 | 1.900 | 2.000 | 1.700 | 1.850 | 1.850 | 413,497 |
| 2024-02-05 | 1.900 | 2.000 | 1.700 | 1.900 | 1.900 | 13,687,930 |
| 2024-02-02 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 1,147,599 |
| 2024-02-01 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 3,125,446 |
| 2024-01-31 | 1.900 | 1.980 | 1.895 | 1.900 | 1.900 | 2,279,353 |
| 2024-01-30 | 1.900 | 1.980 | 1.827 | 1.900 | 1.900 | 2,176,943 |
| 2024-01-29 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 291,746 |
| 2024-01-26 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 208,899 |
| 2024-01-25 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,810,716 |
| 2024-01-24 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 2,724,882 |
| 2024-01-23 | 1.850 | 2.000 | 1.800 | 1.900 | 1.900 | 306,945 |
| 2024-01-22 | 1.850 | 1.900 | 1.800 | 1.860 | 1.860 | 1,379,956 |
| 2024-01-19 | 2.050 | 2.200 | 1.800 | 1.900 | 1.900 | 2,803,398 |
| 2024-01-18 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 504,873 |
| 2024-01-17 | 2.050 | 2.050 | 1.930 | 2.050 | 2.050 | 572,517 |
| 2024-01-16 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 174,053 |
| 2024-01-15 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 2,326,812 |
| 2024-01-12 | 2.050 | 2.100 | 1.900 | 2.100 | 2.100 | 1,946,197 |
| 2024-01-11 | 2.100 | 2.200 | 1.900 | 2.000 | 2.000 | 2,796,942 |
| 2024-01-10 | 2.100 | 2.210 | 2.000 | 2.210 | 2.210 | 1,321,643 |
| 2024-01-09 | 2.150 | 2.200 | 2.000 | 2.090 | 2.090 | 942,730 |
| 2024-01-08 | 2.150 | 2.200 | 2.100 | 2.150 | 2.150 | 358,685 |
| 2024-01-05 | 2.150 | 2.200 | 2.100 | 2.150 | 2.150 | 858,019 |
| 2024-01-04 | 2.150 | 2.200 | 2.100 | 2.150 | 2.150 | 246,258 |
| 2024-01-03 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,099,327 |
| 2024-01-02 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 2,267,728 |
| 2023-12-29 | 2.100 | 2.120 | 2.038 | 2.100 | 2.100 | 224,551 |
| 2023-12-28 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 310,431 |
| 2023-12-27 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 1,460,597 |
| 2023-12-22 | 2.100 | 2.200 | 2.000 | 2.050 | 2.050 | 1,451,948 |
| 2023-12-21 | 2.100 | 2.200 | 2.000 | 2.000 | 2.000 | 2,533,301 |
| 2023-12-20 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 2,030,730 |
| 2023-12-19 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 985,314 |
| 2023-12-18 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 434,787 |
| 2023-12-15 | 2.050 | 2.200 | 2.000 | 2.050 | 2.050 | 1,379,642 |
| 2023-12-14 | 2.100 | 2.200 | 1.922 | 2.020 | 2.020 | 6,394,339 |
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.