Savannah Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.150	2.200	2.100	2.100	2.100	887,405
2023-12-12	2.150	2.200	2.100	2.150	2.150	1,568,652
2023-12-11	2.150	2.300	2.100	2.150	2.150	1,390,191
2023-12-08	2.300	2.350	2.100	2.200	2.200	1,288,640
2023-12-07	2.300	2.400	2.211	2.250	2.250	1,181,771
2023-12-06	2.300	2.400	2.230	2.350	2.350	2,675,784
2023-12-05	2.250	2.400	2.200	2.250	2.250	2,876,389
2023-12-04	2.250	2.300	2.150	2.200	2.200	3,564,328
2023-12-01	2.300	2.400	2.200	2.240	2.240	1,304,629
2023-11-30	2.300	2.400	2.200	2.200	2.200	2,703,667
2023-11-29	2.300	2.340	2.286	2.300	2.300	237,181
2023-11-28	2.325	2.400	2.200	2.300	2.300	2,203,188
2023-11-27	2.350	2.400	2.300	2.350	2.350	635,222
2023-11-24	2.325	2.400	2.250	2.350	2.350	573,036
2023-11-23	2.375	2.400	2.250	2.350	2.350	4,710,956
2023-11-22	2.350	2.500	2.250	2.375	2.375	639,437
2023-11-21	2.325	2.450	2.200	2.360	2.360	3,571,390
2023-11-20	2.425	2.450	2.200	2.350	2.350	1,598,907
2023-11-17	2.350	2.500	2.300	2.425	2.425	12,323,240
2023-11-16	2.300	2.400	2.246	2.330	2.330	3,311,821
2023-11-15	2.050	2.400	2.000	2.320	2.320	8,837,974
2023-11-14	1.950	2.100	1.900	2.000	2.000	20,612,270
2023-11-13	2.150	2.200	1.900	1.950	1.950	14,041,670
2023-11-10	2.675	2.800	2.000	2.150	2.150	16,532,561
2023-11-09	2.825	2.850	2.600	2.620	2.620	3,970,368
2023-11-08	3.100	3.200	2.500	2.740	2.740	41,970,262
2023-11-07	3.200	3.300	3.100	3.300	3.300	6,633,525
2023-11-06	3.150	3.300	3.075	3.300	3.300	1,597,007
2023-11-03	3.050	3.300	2.920	3.020	3.020	3,319,076
2023-11-02	3.275	3.300	3.000	3.050	3.050	1,202,212
2023-11-01	3.300	3.400	3.200	3.275	3.275	1,151,769
2023-10-31	3.250	3.400	3.150	3.300	3.300	3,774,444
2023-10-30	3.350	3.500	3.125	3.350	3.350	3,160,757
2023-10-27	3.350	3.380	3.220	3.350	3.350	1,276,143
2023-10-26	3.350	3.500	3.200	3.300	3.300	1,169,862
2023-10-25	3.350	3.500	3.200	3.250	3.250	1,740,800
2023-10-24	3.350	3.500	3.200	3.350	3.350	1,526,100
2023-10-23	3.400	3.496	3.300	3.300	3.300	1,228,933
2023-10-20	3.500	3.500	3.300	3.400	3.400	3,212,632
2023-10-19	3.500	3.600	3.400	3.550	3.550	1,840,360
2023-10-18	3.500	3.600	3.400	3.500	3.500	653,767
2023-10-17	3.350	3.590	3.268	3.500	3.500	3,305,607
2023-10-16	3.050	3.360	3.000	3.360	3.360	9,105,533
2023-10-13	2.850	3.100	2.750	3.060	3.060	4,033,964
2023-10-12	2.775	3.100	2.700	2.850	2.850	11,395,840
2023-10-11	2.850	2.850	2.700	2.775	2.775	1,753,160
2023-10-10	2.850	2.900	2.800	2.800	2.800	579,048
2023-10-09	2.850	3.000	2.800	2.800	2.800	4,025,730
2023-10-06	3.150	3.200	2.800	2.820	2.820	5,494,912
2023-10-05	3.250	3.300	3.050	3.050	3.050	1,589,510
2023-10-04	3.300	3.400	3.200	3.250	3.250	2,098,241
2023-10-03	3.400	3.500	3.100	3.150	3.150	14,930,390
2023-10-02	3.400	3.500	3.300	3.400	3.400	8,531,753
2023-09-29	3.400	3.500	3.300	3.450	3.450	4,317,608
2023-09-28	3.450	3.500	3.200	3.400	3.400	3,172,703
2023-09-27	3.500	3.600	3.400	3.450	3.450	850,483
2023-09-26	3.600	3.700	3.482	3.500	3.500	2,771,779
2023-09-25	3.600	3.700	3.500	3.600	3.600	522,146
2023-09-22	3.550	3.700	3.500	3.600	3.600	609,528
2023-09-21	3.600	3.700	3.500	3.600	3.600	1,771,222

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.