Savannah Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.300	2.400	2.200	2.300	2.300	261,899
2022-12-30	2.300	2.344	2.200	2.300	2.300	138,202
2022-12-29	2.350	2.400	2.300	2.350	2.350	236,352
2022-12-28	2.350	2.400	2.300	2.350	2.350	1,284,027
2022-12-23	2.300	2.400	2.200	2.300	2.300	1,098,296
2022-12-22	2.300	2.400	2.275	2.320	2.320	730,207
2022-12-21	2.300	2.400	2.200	2.350	2.350	189,545
2022-12-20	2.250	2.439	2.150	2.300	2.300	2,929,618
2022-12-19	2.250	2.300	2.200	2.220	2.220	1,035,042
2022-12-16	2.250	2.300	2.210	2.250	2.250	541,730
2022-12-15	2.250	2.300	2.200	2.250	2.250	411,914
2022-12-14	2.250	2.300	2.235	2.250	2.250	249,890
2022-12-13	2.333	2.333	2.230	2.250	2.250	2,770,882
2022-12-12	2.325	2.350	2.300	2.350	2.350	1,385,393
2022-12-09	2.500	2.600	2.250	2.300	2.300	10,997,560
2022-12-08	2.500	2.600	2.400	2.500	2.500	563,183
2022-12-07	2.700	2.700	2.467	2.500	2.500	1,583,189
2022-12-06	2.750	2.800	2.635	2.700	2.700	1,250,199
2022-12-05	2.650	2.800	2.600	2.750	2.750	3,591,006
2022-12-02	2.620	2.700	2.620	2.650	2.650	111,328
2022-12-01	2.600	2.700	2.535	2.600	2.600	289,663
2022-11-30	2.650	2.700	2.525	2.580	2.580	606,163
2022-11-29	2.600	2.800	2.500	2.650	2.650	380,100
2022-11-28	2.600	2.700	2.500	2.600	2.600	588,149
2022-11-25	2.700	2.700	2.500	2.600	2.600	1,740,524
2022-11-24	2.800	3.000	2.630	2.700	2.700	1,989,794
2022-11-23	2.550	2.900	2.400	2.800	2.800	2,394,235
2022-11-22	2.550	2.700	2.550	2.550	2.550	163,918
2022-11-21	2.500	2.640	2.430	2.550	2.550	1,273,344
2022-11-18	2.550	2.600	2.426	2.500	2.500	206,300
2022-11-17	2.550	2.700	2.400	2.480	2.480	663,595
2022-11-16	2.550	2.700	2.400	2.550	2.550	222,223
2022-11-15	2.500	2.700	2.400	2.550	2.550	972,214
2022-11-14	2.550	2.600	2.400	2.500	2.500	481,198
2022-11-11	2.600	2.700	2.500	2.550	2.550	1,225,470
2022-11-10	2.450	2.700	2.330	2.600	2.600	1,302,135
2022-11-09	2.450	2.600	2.300	2.400	2.400	1,187,018
2022-11-08	2.400	2.500	2.200	2.350	2.350	2,391,627
2022-11-07	2.350	2.500	2.300	2.400	2.400	1,424,972
2022-11-04	2.350	2.400	2.310	2.350	2.350	396,929
2022-11-03	2.350	2.400	2.250	2.350	2.350	1,181,532
2022-11-02	2.400	2.444	2.338	2.350	2.350	493,487
2022-11-01	2.400	2.500	2.300	2.400	2.400	1,274,200
2022-10-31	2.400	2.500	2.300	2.400	2.400	973,866
2022-10-28	2.400	2.500	2.300	2.400	2.400	1,759,877
2022-10-27	2.450	2.510	2.300	2.400	2.400	1,417,972
2022-10-26	2.507	2.507	2.400	2.450	2.450	317,672
2022-10-25	2.550	2.600	2.480	2.480	2.480	869,596
2022-10-24	2.600	2.700	2.500	2.550	2.550	2,485,069
2022-10-21	2.600	2.700	2.500	2.600	2.600	875,414
2022-10-20	2.600	2.700	2.530	2.530	2.530	175,196
2022-10-19	2.700	2.800	2.510	2.600	2.600	1,547,011
2022-10-18	2.700	2.800	2.674	2.700	2.700	220,732
2022-10-17	2.700	2.800	2.600	2.700	2.700	848,916
2022-10-14	2.500	2.700	2.500	2.700	2.700	692,411
2022-10-13	2.511	2.511	2.375	2.500	2.500	1,146,954
2022-10-12	2.600	2.700	2.400	2.550	2.550	911,064
2022-10-11	2.600	2.700	2.500	2.600	2.600	421,991
2022-10-10	2.600	2.700	2.515	2.600	2.600	542,671
2022-10-07	2.650	2.700	2.530	2.600	2.600	1,361,783

← NewerPage 17 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.