Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 4.350 | 4.500 | 4.200 | 4.400 | 4.400 | 1,438,545 |
| 2023-06-26 | 4.650 | 4.700 | 4.200 | 4.350 | 4.350 | 4,334,775 |
| 2023-06-23 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 1,122,788 |
| 2023-06-22 | 4.750 | 4.900 | 4.600 | 4.700 | 4.700 | 1,783,127 |
| 2023-06-21 | 4.650 | 4.900 | 4.613 | 4.750 | 4.750 | 5,558,073 |
| 2023-06-20 | 4.750 | 4.900 | 4.600 | 4.680 | 4.680 | 3,648,743 |
| 2023-06-19 | 4.750 | 5.000 | 4.600 | 4.750 | 4.750 | 7,217,875 |
| 2023-06-16 | 4.750 | 4.980 | 4.600 | 4.850 | 4.850 | 1,376,966 |
| 2023-06-15 | 4.750 | 4.980 | 4.600 | 4.750 | 4.750 | 2,332,435 |
| 2023-06-14 | 4.900 | 5.000 | 4.600 | 4.750 | 4.750 | 2,237,880 |
| 2023-06-13 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 8,079,882 |
| 2023-06-12 | 4.700 | 5.000 | 4.700 | 4.850 | 4.850 | 10,670,940 |
| 2023-06-09 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 5,426,529 |
| 2023-06-08 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 5,393,617 |
| 2023-06-07 | 4.950 | 5.000 | 4.500 | 4.600 | 4.600 | 5,936,231 |
| 2023-06-06 | 4.750 | 5.100 | 4.711 | 4.950 | 4.950 | 14,735,490 |
| 2023-06-05 | 4.700 | 4.800 | 4.600 | 4.800 | 4.800 | 7,886,203 |
| 2023-06-02 | 4.600 | 4.800 | 4.500 | 4.650 | 4.650 | 6,374,726 |
| 2023-06-01 | 4.400 | 5.000 | 4.300 | 4.600 | 4.600 | 17,728,189 |
| 2023-05-31 | 4.300 | 5.000 | 4.300 | 4.400 | 4.400 | 34,981,539 |
| 2023-05-30 | 3.650 | 3.900 | 3.500 | 3.675 | 3.675 | 3,343,300 |
| 2023-05-26 | 3.600 | 3.800 | 3.500 | 3.700 | 3.700 | 3,608,242 |
| 2023-05-25 | 3.850 | 3.900 | 3.452 | 3.600 | 3.600 | 6,022,733 |
| 2023-05-24 | 3.850 | 4.000 | 3.700 | 4.000 | 4.000 | 994,869 |
| 2023-05-23 | 3.800 | 4.000 | 3.700 | 3.900 | 3.900 | 3,048,835 |
| 2023-05-22 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 3,350,414 |
| 2023-05-19 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,168,460 |
| 2023-05-18 | 3.800 | 3.900 | 3.700 | 3.900 | 3.900 | 1,711,521 |
| 2023-05-17 | 3.700 | 3.930 | 3.500 | 3.800 | 3.800 | 4,686,349 |
| 2023-05-16 | 3.650 | 3.800 | 3.500 | 3.700 | 3.700 | 3,142,384 |
| 2023-05-15 | 3.650 | 3.800 | 3.600 | 3.700 | 3.700 | 3,264,964 |
| 2023-05-12 | 3.850 | 3.900 | 3.600 | 3.600 | 3.600 | 1,942,144 |
| 2023-05-11 | 3.850 | 3.950 | 3.800 | 3.800 | 3.800 | 2,252,400 |
| 2023-05-10 | 3.850 | 4.000 | 3.733 | 3.850 | 3.850 | 4,655,915 |
| 2023-05-09 | 3.950 | 4.100 | 3.800 | 3.850 | 3.850 | 1,956,697 |
| 2023-05-05 | 3.950 | 4.100 | 3.800 | 3.850 | 3.850 | 1,631,690 |
| 2023-05-04 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 1,822,901 |
| 2023-05-03 | 3.950 | 4.100 | 3.800 | 4.000 | 4.000 | 458,469 |
| 2023-05-02 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 2,785,697 |
| 2023-04-28 | 3.900 | 4.000 | 3.800 | 3.940 | 3.940 | 2,088,494 |
| 2023-04-27 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 844,975 |
| 2023-04-26 | 4.150 | 4.200 | 3.860 | 4.000 | 4.000 | 3,540,492 |
| 2023-04-25 | 3.800 | 4.300 | 3.780 | 4.190 | 4.190 | 13,422,300 |
| 2023-04-24 | 3.650 | 3.900 | 3.500 | 3.800 | 3.800 | 6,577,441 |
| 2023-04-21 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 1,446,130 |
| 2023-04-20 | 3.650 | 3.800 | 3.500 | 3.800 | 3.800 | 4,057,265 |
| 2023-04-19 | 3.600 | 3.800 | 3.500 | 3.560 | 3.560 | 4,756,789 |
| 2023-04-18 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 2,313,939 |
| 2023-04-17 | 3.350 | 3.813 | 3.300 | 3.700 | 3.700 | 13,556,900 |
| 2023-04-14 | 3.050 | 3.600 | 3.000 | 3.350 | 3.350 | 3,038,056 |
| 2023-04-13 | 3.100 | 3.100 | 2.900 | 3.050 | 3.050 | 3,131,874 |
| 2023-04-12 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 2,087,747 |
| 2023-04-11 | 3.050 | 3.300 | 3.000 | 3.150 | 3.150 | 3,015,562 |
| 2023-04-06 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 1,497,225 |
| 2023-04-05 | 3.200 | 3.300 | 2.900 | 3.050 | 3.050 | 3,798,805 |
| 2023-04-04 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 1,083,342 |
| 2023-04-03 | 3.100 | 3.202 | 2.900 | 3.100 | 3.100 | 911,078 |
| 2023-03-31 | 3.050 | 3.200 | 2.960 | 3.100 | 3.100 | 2,749,541 |
| 2023-03-30 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,404,299 |
| 2023-03-29 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,849,682 |
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.