Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 2.400 | 2.800 | 2.350 | 2.800 | 2.800 | 3,669,658 |
| 2022-07-11 | 2.240 | 2.400 | 2.240 | 2.350 | 2.350 | 5,253,896 |
| 2022-07-08 | 2.125 | 2.300 | 2.100 | 2.200 | 2.200 | 7,642,278 |
| 2022-07-07 | 2.275 | 2.300 | 2.040 | 2.100 | 2.100 | 10,445,740 |
| 2022-07-06 | 3.200 | 3.266 | 2.100 | 2.270 | 2.270 | 51,234,680 |
| 2022-07-05 | 3.500 | 3.538 | 3.250 | 3.325 | 3.325 | 1,763,179 |
| 2022-07-04 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 884,172 |
| 2022-07-01 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 840,893 |
| 2022-06-30 | 3.600 | 3.690 | 3.500 | 3.550 | 3.550 | 723,027 |
| 2022-06-29 | 3.600 | 3.655 | 3.572 | 3.650 | 3.650 | 390,990 |
| 2022-06-28 | 3.600 | 3.680 | 3.500 | 3.600 | 3.600 | 1,124,408 |
| 2022-06-27 | 3.600 | 3.620 | 3.510 | 3.600 | 3.600 | 1,197,344 |
| 2022-06-24 | 3.650 | 3.700 | 3.500 | 3.560 | 3.560 | 2,126,367 |
| 2022-06-23 | 3.725 | 3.725 | 3.600 | 3.700 | 3.700 | 767,653 |
| 2022-06-22 | 3.800 | 3.900 | 3.635 | 3.700 | 3.700 | 662,736 |
| 2022-06-21 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 1,339,795 |
| 2022-06-20 | 3.800 | 3.884 | 3.700 | 3.700 | 3.700 | 1,126,554 |
| 2022-06-17 | 3.900 | 3.914 | 3.700 | 3.800 | 3.800 | 3,811,193 |
| 2022-06-16 | 4.000 | 4.048 | 3.800 | 3.900 | 3.900 | 2,923,107 |
| 2022-06-15 | 4.000 | 4.100 | 3.940 | 4.000 | 4.000 | 1,530,335 |
| 2022-06-14 | 3.850 | 4.100 | 3.820 | 4.000 | 4.000 | 7,352,604 |
| 2022-06-13 | 4.200 | 4.265 | 3.800 | 3.850 | 3.850 | 6,846,164 |
| 2022-06-10 | 4.200 | 4.285 | 4.175 | 4.200 | 4.200 | 900,127 |
| 2022-06-09 | 4.400 | 4.410 | 4.100 | 4.270 | 4.270 | 1,834,615 |
| 2022-06-08 | 4.350 | 4.500 | 4.250 | 4.300 | 4.300 | 3,471,609 |
| 2022-06-07 | 4.350 | 4.400 | 4.200 | 4.350 | 4.350 | 3,300,375 |
| 2022-06-06 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,140,687 |
| 2022-06-01 | 4.450 | 4.500 | 4.200 | 4.300 | 4.300 | 4,504,527 |
| 2022-05-31 | 4.500 | 4.590 | 4.400 | 4.420 | 4.420 | 1,534,594 |
| 2022-05-30 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 2,015,626 |
| 2022-05-27 | 4.500 | 4.700 | 4.400 | 4.500 | 4.500 | 1,810,127 |
| 2022-05-26 | 4.500 | 4.570 | 4.476 | 4.500 | 4.500 | 804,004 |
| 2022-05-25 | 4.500 | 4.600 | 4.420 | 4.500 | 4.500 | 1,729,951 |
| 2022-05-24 | 4.500 | 4.538 | 4.400 | 4.500 | 4.500 | 1,238,912 |
| 2022-05-23 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 1,240,624 |
| 2022-05-20 | 4.450 | 4.500 | 4.433 | 4.450 | 4.450 | 2,667,442 |
| 2022-05-19 | 4.600 | 4.700 | 4.400 | 4.450 | 4.450 | 1,497,863 |
| 2022-05-18 | 4.650 | 4.700 | 4.530 | 4.600 | 4.600 | 2,048,013 |
| 2022-05-17 | 4.700 | 4.800 | 4.625 | 4.690 | 4.690 | 9,833,961 |
| 2022-05-16 | 4.350 | 4.790 | 4.300 | 4.700 | 4.700 | 8,401,816 |
| 2022-05-13 | 4.425 | 4.450 | 4.300 | 4.340 | 4.340 | 7,116,048 |
| 2022-05-12 | 4.725 | 4.800 | 4.350 | 4.400 | 4.400 | 6,475,545 |
| 2022-05-11 | 4.550 | 4.800 | 4.500 | 4.725 | 4.725 | 6,759,674 |
| 2022-05-10 | 4.425 | 4.600 | 4.400 | 4.500 | 4.500 | 6,057,791 |
| 2022-05-09 | 4.450 | 4.900 | 4.175 | 4.390 | 4.390 | 18,851,820 |
| 2022-05-06 | 4.400 | 4.400 | 4.150 | 4.175 | 4.175 | 5,212,299 |
| 2022-05-05 | 4.400 | 4.440 | 4.300 | 4.340 | 4.340 | 610,555 |
| 2022-05-04 | 4.350 | 4.500 | 4.300 | 4.400 | 4.400 | 558,146 |
| 2022-05-03 | 4.400 | 4.440 | 4.300 | 4.400 | 4.400 | 1,450,411 |
| 2022-04-29 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,256,549 |
| 2022-04-28 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 2,781,992 |
| 2022-04-27 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 2,600,598 |
| 2022-04-26 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 981,336 |
| 2022-04-25 | 4.600 | 4.700 | 4.352 | 4.510 | 4.510 | 1,824,862 |
| 2022-04-22 | 4.700 | 4.756 | 4.504 | 4.600 | 4.600 | 2,288,726 |
| 2022-04-21 | 4.800 | 4.825 | 4.600 | 4.700 | 4.700 | 1,485,094 |
| 2022-04-20 | 4.750 | 4.900 | 4.700 | 4.710 | 4.710 | 12,070,940 |
| 2022-04-19 | 4.700 | 4.900 | 4.600 | 4.810 | 4.810 | 7,744,079 |
| 2022-04-14 | 4.800 | 4.850 | 4.650 | 4.850 | 4.850 | 2,313,282 |
| 2022-04-13 | 4.900 | 5.000 | 4.710 | 4.800 | 4.800 | 2,423,287 |
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.