Savannah Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.000	3.100	2.900	3.000	3.000	2,024,207
2023-03-27	3.000	3.200	2.800	2.950	2.950	2,160,456
2023-03-24	2.950	3.100	2.750	2.900	2.900	784,405
2023-03-23	2.950	3.100	2.800	3.000	3.000	4,029,743
2023-03-22	3.000	3.100	2.806	2.900	2.900	927,910
2023-03-21	3.000	3.100	2.900	3.000	3.000	315,956
2023-03-20	3.100	3.200	2.900	2.900	2.900	1,797,706
2023-03-17	3.150	3.300	3.000	3.100	3.100	663,478
2023-03-16	3.150	3.300	3.000	3.150	3.150	666,418
2023-03-15	3.100	3.300	3.000	3.150	3.150	2,314,262
2023-03-14	3.100	3.200	3.000	3.070	3.070	1,867,132
2023-03-13	3.200	3.300	3.000	3.100	3.100	477,205
2023-03-10	3.200	3.300	3.100	3.200	3.200	1,595,803
2023-03-09	3.350	3.500	3.100	3.200	3.200	1,319,745
2023-03-08	3.350	3.500	3.200	3.350	3.350	2,270,038
2023-03-07	3.100	3.500	3.000	3.340	3.340	2,677,930
2023-03-06	3.550	3.698	3.000	3.100	3.100	6,991,161
2023-03-03	2.850	3.900	2.800	3.520	3.520	12,164,630
2023-03-02	2.750	3.000	2.700	2.850	2.850	2,201,505
2023-03-01	2.750	2.800	2.675	2.750	2.750	640,944
2023-02-28	2.700	2.800	2.600	2.750	2.750	1,722,187
2023-02-27	2.650	2.800	2.600	2.750	2.750	1,495,375
2023-02-24	2.650	2.700	2.600	2.700	2.700	1,765,863
2023-02-23	2.650	2.800	2.600	2.650	2.650	2,340,925
2023-02-22	2.650	2.860	2.500	2.650	2.650	5,492,074
2023-02-21	2.650	2.800	2.500	2.650	2.650	717,411
2023-02-20	2.550	2.800	2.500	2.650	2.650	651,667
2023-02-17	2.500	2.600	2.410	2.550	2.550	3,656,765
2023-02-16	2.550	2.600	2.400	2.500	2.500	1,464,138
2023-02-15	2.700	2.800	2.450	2.550	2.550	1,415,026
2023-02-14	2.600	2.800	2.500	2.700	2.700	1,485,207
2023-02-13	2.600	2.800	2.500	2.650	2.650	3,462,947
2023-02-10	2.600	2.700	2.500	2.600	2.600	577,135
2023-02-09	2.600	2.700	2.500	2.600	2.600	1,194,497
2023-02-08	2.550	2.700	2.500	2.600	2.600	1,660,592
2023-02-07	2.700	2.800	2.538	2.700	2.700	2,649,256
2023-02-06	2.700	2.800	2.600	2.700	2.700	443,084
2023-02-03	2.750	2.800	2.600	2.700	2.700	1,203,868
2023-02-02	2.700	2.800	2.700	2.750	2.750	1,574,271
2023-02-01	2.650	2.800	2.500	2.620	2.620	412,618
2023-01-31	2.700	2.800	2.500	2.650	2.650	437,771
2023-01-30	2.650	2.800	2.600	2.700	2.700	680,359
2023-01-27	2.700	2.800	2.595	2.650	2.650	1,319,699
2023-01-26	2.700	2.800	2.620	2.700	2.700	399,946
2023-01-25	2.850	2.900	2.650	2.750	2.750	3,545,876
2023-01-24	2.750	2.945	2.655	2.860	2.860	3,742,833
2023-01-23	2.650	2.800	2.625	2.750	2.750	1,722,910
2023-01-20	2.700	2.850	2.625	2.650	2.650	814,106
2023-01-19	2.650	2.800	2.500	2.630	2.630	1,470,872
2023-01-18	2.750	2.800	2.615	2.650	2.650	574,221
2023-01-17	2.750	2.800	2.700	2.730	2.730	701,912
2023-01-16	2.800	2.900	2.700	2.750	2.750	800,537
2023-01-13	2.700	2.900	2.700	2.800	2.800	1,616,372
2023-01-12	2.550	2.800	2.550	2.720	2.720	1,533,256
2023-01-11	2.500	2.700	2.400	2.550	2.550	1,483,000
2023-01-10	2.500	2.600	2.400	2.500	2.500	369,248
2023-01-09	2.650	2.700	2.380	2.520	2.520	3,722,684
2023-01-06	2.750	2.800	2.500	2.650	2.650	1,405,913
2023-01-05	2.450	3.000	2.400	2.750	2.750	4,499,976
2023-01-04	2.300	2.600	2.220	2.450	2.450	2,969,178

← NewerPage 16 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.