Savannah Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.600	3.800	3.500	3.600	3.600	2,889,107
2023-09-19	3.600	3.700	3.500	3.600	3.600	1,652,810
2023-09-18	3.600	3.700	3.500	3.600	3.600	1,185,918
2023-09-15	3.600	3.800	3.500	3.650	3.650	2,152,750
2023-09-14	3.600	3.700	3.500	3.600	3.600	1,479,698
2023-09-13	3.600	3.700	3.500	3.600	3.600	2,790,939
2023-09-12	3.700	3.718	3.500	3.590	3.590	2,715,496
2023-09-11	3.700	3.800	3.600	3.700	3.700	803,552
2023-09-08	3.700	3.800	3.600	3.700	3.700	861,894
2023-09-07	3.700	3.800	3.600	3.800	3.800	1,538,534
2023-09-06	3.700	3.900	3.644	3.700	3.700	1,268,148
2023-09-05	3.750	3.800	3.575	3.700	3.700	3,187,956
2023-09-04	3.850	4.000	3.700	3.800	3.800	1,576,507
2023-09-01	3.850	3.850	3.735	3.850	3.850	464,766
2023-08-31	3.800	4.000	3.700	3.900	3.900	1,922,603
2023-08-30	3.850	4.050	3.700	3.750	3.750	1,225,821
2023-08-29	3.800	3.968	3.700	3.850	3.850	3,445,704
2023-08-25	3.800	3.900	3.742	3.900	3.900	1,583,473
2023-08-24	3.500	3.840	3.400	3.800	3.800	4,296,201
2023-08-23	3.450	3.500	3.400	3.500	3.500	1,865,643
2023-08-22	3.600	3.700	3.400	3.450	3.450	2,896,777
2023-08-21	3.800	3.900	3.450	3.550	3.550	2,345,084
2023-08-18	3.800	3.900	3.700	3.800	3.800	938,771
2023-08-17	3.800	3.900	3.700	3.800	3.800	834,975
2023-08-16	3.750	3.900	3.700	3.800	3.800	529,876
2023-08-15	3.850	3.900	3.700	3.750	3.750	1,151,612
2023-08-14	3.850	3.900	3.800	3.850	3.850	735,492
2023-08-11	3.850	3.900	3.800	3.850	3.850	2,577,380
2023-08-10	3.950	4.000	3.700	3.800	3.800	5,334,729
2023-08-09	4.050	4.100	3.900	3.950	3.950	1,307,028
2023-08-08	4.100	4.200	4.000	4.050	4.050	1,858,134
2023-08-07	4.150	4.200	4.120	4.150	4.150	787,006
2023-08-04	4.150	4.200	4.100	4.120	4.120	2,326,420
2023-08-03	4.100	4.200	4.100	4.150	4.150	1,745,214
2023-08-02	4.250	4.300	4.000	4.100	4.100	2,419,562
2023-08-01	4.250	4.400	4.200	4.250	4.250	1,993,720
2023-07-31	4.350	4.400	4.200	4.200	4.200	1,500,444
2023-07-28	4.400	4.500	4.300	4.300	4.300	1,140,416
2023-07-27	4.650	4.700	4.330	4.400	4.400	1,573,481
2023-07-26	4.650	4.680	4.500	4.650	4.650	1,426,447
2023-07-25	4.650	4.740	4.570	4.650	4.650	1,244,578
2023-07-24	4.550	4.800	4.500	4.500	4.500	1,620,611
2023-07-21	4.550	4.600	4.500	4.500	4.500	770,433
2023-07-20	4.650	4.800	4.500	4.550	4.550	1,260,005
2023-07-19	4.650	4.780	4.500	4.650	4.650	5,023,046
2023-07-18	4.650	4.700	4.500	4.680	4.680	5,328,291
2023-07-17	4.700	4.800	4.500	4.650	4.650	2,779,725
2023-07-14	4.600	4.800	4.500	4.650	4.650	9,179,195
2023-07-13	4.700	4.800	4.520	4.600	4.600	2,079,313
2023-07-12	4.550	4.800	4.400	4.700	4.700	3,545,681
2023-07-11	4.550	4.800	4.400	4.550	4.550	1,987,696
2023-07-10	4.625	4.800	4.400	4.550	4.550	2,282,077
2023-07-07	4.725	4.750	4.500	4.600	4.600	6,068,804
2023-07-06	4.400	4.725	4.304	4.725	4.725	6,469,344
2023-07-05	4.600	4.700	4.200	4.200	4.200	2,864,382
2023-07-04	4.600	4.700	4.500	4.600	4.600	931,062
2023-07-03	4.700	4.900	4.500	4.600	4.600	2,886,763
2023-06-30	4.600	4.800	4.500	4.700	4.700	3,069,937
2023-06-29	4.400	4.680	4.342	4.600	4.600	3,315,564
2023-06-28	4.400	4.500	4.300	4.400	4.400	845,434

← NewerPage 14 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.