Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 2.600 | 2.700 | 2.600 | 2.650 | 2.650 | 758,113 |
| 2022-10-05 | 2.450 | 2.700 | 2.400 | 2.550 | 2.550 | 1,192,619 |
| 2022-10-04 | 2.370 | 2.500 | 2.370 | 2.450 | 2.450 | 1,770,623 |
| 2022-10-03 | 2.350 | 2.400 | 2.330 | 2.350 | 2.350 | 623,263 |
| 2022-09-30 | 2.350 | 2.400 | 2.325 | 2.350 | 2.350 | 635,080 |
| 2022-09-29 | 2.350 | 2.400 | 2.330 | 2.350 | 2.350 | 813,100 |
| 2022-09-28 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 632,131 |
| 2022-09-27 | 2.350 | 2.400 | 2.320 | 2.400 | 2.400 | 700,269 |
| 2022-09-26 | 2.400 | 2.430 | 2.300 | 2.400 | 2.400 | 2,537,604 |
| 2022-09-23 | 2.450 | 2.600 | 2.300 | 2.400 | 2.400 | 3,822,351 |
| 2022-09-22 | 2.600 | 2.700 | 2.322 | 2.450 | 2.450 | 3,493,253 |
| 2022-09-21 | 2.700 | 2.700 | 2.500 | 2.550 | 2.550 | 3,028,576 |
| 2022-09-20 | 2.650 | 2.800 | 2.600 | 2.675 | 2.675 | 875,291 |
| 2022-09-16 | 2.675 | 2.700 | 2.600 | 2.650 | 2.650 | 1,375,580 |
| 2022-09-15 | 2.750 | 2.750 | 2.610 | 2.675 | 2.675 | 624,968 |
| 2022-09-14 | 2.850 | 2.900 | 2.550 | 2.700 | 2.700 | 4,815,833 |
| 2022-09-13 | 2.900 | 3.000 | 2.800 | 2.850 | 2.850 | 1,691,179 |
| 2022-09-12 | 2.750 | 3.000 | 2.700 | 2.870 | 2.870 | 1,342,411 |
| 2022-09-09 | 2.750 | 2.900 | 2.600 | 2.750 | 2.750 | 667,850 |
| 2022-09-08 | 2.750 | 2.900 | 2.640 | 2.750 | 2.750 | 305,755 |
| 2022-09-07 | 2.900 | 2.900 | 2.621 | 2.750 | 2.750 | 1,636,977 |
| 2022-09-06 | 2.900 | 3.000 | 2.821 | 2.900 | 2.900 | 616,552 |
| 2022-09-05 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 1,224,475 |
| 2022-09-02 | 3.050 | 3.200 | 2.850 | 2.950 | 2.950 | 1,927,469 |
| 2022-09-01 | 3.000 | 3.200 | 2.900 | 3.000 | 3.000 | 1,702,444 |
| 2022-08-31 | 2.950 | 3.100 | 2.900 | 3.000 | 3.000 | 1,011,916 |
| 2022-08-30 | 3.100 | 3.200 | 2.900 | 2.950 | 2.950 | 1,416,652 |
| 2022-08-26 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 3,162,072 |
| 2022-08-25 | 3.100 | 3.275 | 3.010 | 3.100 | 3.100 | 802,577 |
| 2022-08-24 | 2.950 | 3.185 | 2.900 | 3.100 | 3.100 | 548,588 |
| 2022-08-23 | 3.150 | 3.175 | 2.900 | 2.950 | 2.950 | 2,218,698 |
| 2022-08-22 | 3.300 | 3.400 | 3.100 | 3.150 | 3.150 | 1,186,676 |
| 2022-08-19 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 758,747 |
| 2022-08-18 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 1,459,997 |
| 2022-08-17 | 3.450 | 3.500 | 3.250 | 3.400 | 3.400 | 1,237,698 |
| 2022-08-16 | 3.550 | 3.650 | 3.400 | 3.450 | 3.450 | 1,446,359 |
| 2022-08-15 | 3.650 | 3.700 | 3.500 | 3.600 | 3.600 | 3,027,992 |
| 2022-08-12 | 3.600 | 3.700 | 3.500 | 3.650 | 3.650 | 4,781,388 |
| 2022-08-11 | 3.750 | 3.798 | 3.500 | 3.600 | 3.600 | 4,545,820 |
| 2022-08-10 | 3.350 | 3.851 | 3.300 | 3.750 | 3.750 | 4,415,559 |
| 2022-08-09 | 3.350 | 3.400 | 3.300 | 3.350 | 3.350 | 509,218 |
| 2022-08-08 | 3.250 | 3.400 | 3.100 | 3.350 | 3.350 | 2,578,762 |
| 2022-08-05 | 3.100 | 3.300 | 3.070 | 3.200 | 3.200 | 3,293,148 |
| 2022-08-04 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 1,882,946 |
| 2022-08-03 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 531,934 |
| 2022-08-02 | 3.050 | 3.100 | 2.900 | 3.050 | 3.050 | 1,161,963 |
| 2022-08-01 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 755,786 |
| 2022-07-29 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 1,536,162 |
| 2022-07-28 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 2,517,704 |
| 2022-07-27 | 2.900 | 3.100 | 2.800 | 3.050 | 3.050 | 2,824,157 |
| 2022-07-26 | 2.850 | 3.000 | 2.800 | 2.900 | 2.900 | 2,014,751 |
| 2022-07-25 | 3.100 | 3.120 | 2.660 | 2.850 | 2.850 | 7,451,570 |
| 2022-07-22 | 3.150 | 3.250 | 3.000 | 3.120 | 3.120 | 2,368,527 |
| 2022-07-21 | 3.150 | 3.200 | 3.016 | 3.100 | 3.100 | 4,408,799 |
| 2022-07-20 | 3.150 | 3.190 | 3.100 | 3.150 | 3.150 | 612,368 |
| 2022-07-19 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 507,065 |
| 2022-07-18 | 3.190 | 3.200 | 3.062 | 3.190 | 3.190 | 982,095 |
| 2022-07-15 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 1,639,478 |
| 2022-07-14 | 2.950 | 3.200 | 2.900 | 3.000 | 3.000 | 4,748,109 |
| 2022-07-13 | 2.800 | 3.280 | 2.800 | 3.000 | 3.000 | 9,563,160 |
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.