Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4.900 | 5.100 | 4.800 | 4.900 | 4.900 | 7,194,618 |
| 2022-04-11 | 4.900 | 5.111 | 4.800 | 4.900 | 4.900 | 3,523,033 |
| 2022-04-08 | 4.900 | 5.200 | 4.800 | 4.900 | 4.900 | 2,184,313 |
| 2022-04-07 | 4.900 | 5.000 | 4.800 | 4.800 | 4.800 | 3,917,824 |
| 2022-04-06 | 4.950 | 5.100 | 4.760 | 4.850 | 4.850 | 11,431,190 |
| 2022-04-05 | 4.950 | 5.200 | 4.800 | 4.860 | 4.860 | 4,638,778 |
| 2022-04-04 | 4.600 | 5.000 | 4.600 | 4.920 | 4.920 | 5,287,720 |
| 2022-04-01 | 4.400 | 4.800 | 4.310 | 4.620 | 4.620 | 4,666,645 |
| 2022-03-31 | 4.450 | 4.500 | 4.250 | 4.350 | 4.350 | 2,611,070 |
| 2022-03-30 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 1,305,648 |
| 2022-03-29 | 4.600 | 4.670 | 4.400 | 4.450 | 4.450 | 2,149,904 |
| 2022-03-28 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 1,028,705 |
| 2022-03-25 | 4.500 | 4.700 | 4.455 | 4.620 | 4.620 | 1,442,520 |
| 2022-03-24 | 4.400 | 4.600 | 4.388 | 4.500 | 4.500 | 2,016,407 |
| 2022-03-23 | 4.450 | 4.510 | 4.300 | 4.400 | 4.400 | 1,271,769 |
| 2022-03-22 | 4.450 | 4.485 | 4.333 | 4.400 | 4.400 | 1,392,249 |
| 2022-03-21 | 4.400 | 4.500 | 4.300 | 4.480 | 4.480 | 2,295,140 |
| 2022-03-18 | 4.250 | 4.500 | 4.200 | 4.500 | 4.500 | 2,215,545 |
| 2022-03-17 | 4.100 | 4.300 | 4.096 | 4.300 | 4.300 | 1,445,619 |
| 2022-03-16 | 4.100 | 4.200 | 3.955 | 4.100 | 4.100 | 2,505,633 |
| 2022-03-15 | 4.150 | 4.300 | 4.000 | 4.000 | 4.000 | 1,441,236 |
| 2022-03-14 | 4.150 | 4.300 | 4.075 | 4.150 | 4.150 | 422,106 |
| 2022-03-11 | 4.150 | 4.300 | 4.130 | 4.150 | 4.150 | 1,339,412 |
| 2022-03-10 | 4.050 | 4.300 | 3.960 | 4.150 | 4.150 | 1,375,120 |
| 2022-03-09 | 3.950 | 4.200 | 3.900 | 4.140 | 4.140 | 1,338,476 |
| 2022-03-08 | 3.950 | 4.100 | 3.800 | 4.020 | 4.020 | 1,069,890 |
| 2022-03-07 | 4.050 | 4.100 | 3.800 | 3.970 | 3.970 | 2,935,713 |
| 2022-03-04 | 4.050 | 4.100 | 3.900 | 4.000 | 4.000 | 1,591,471 |
| 2022-03-03 | 4.150 | 4.200 | 4.000 | 4.000 | 4.000 | 1,371,825 |
| 2022-03-02 | 4.200 | 4.300 | 4.000 | 4.150 | 4.150 | 1,834,211 |
| 2022-03-01 | 4.150 | 4.300 | 4.100 | 4.200 | 4.200 | 3,708,439 |
| 2022-02-28 | 4.050 | 4.400 | 4.000 | 4.150 | 4.150 | 7,581,283 |
| 2022-02-25 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 1,059,474 |
| 2022-02-24 | 3.900 | 4.100 | 3.800 | 4.000 | 4.000 | 4,448,283 |
| 2022-02-23 | 4.250 | 4.400 | 3.833 | 3.960 | 3.960 | 10,382,220 |
| 2022-02-22 | 4.400 | 4.500 | 4.100 | 4.250 | 4.250 | 8,561,953 |
| 2022-02-21 | 4.500 | 4.667 | 4.290 | 4.290 | 4.290 | 1,538,585 |
| 2022-02-18 | 4.400 | 4.500 | 4.310 | 4.400 | 4.400 | 697,577 |
| 2022-02-17 | 4.450 | 4.500 | 4.300 | 4.400 | 4.400 | 771,659 |
| 2022-02-16 | 4.450 | 4.600 | 4.300 | 4.380 | 4.380 | 2,404,685 |
| 2022-02-15 | 4.400 | 4.600 | 4.300 | 4.340 | 4.340 | 1,588,087 |
| 2022-02-14 | 4.550 | 4.600 | 4.300 | 4.380 | 4.380 | 2,555,012 |
| 2022-02-11 | 4.600 | 4.700 | 4.400 | 4.500 | 4.500 | 2,661,136 |
| 2022-02-10 | 4.500 | 4.700 | 4.500 | 4.600 | 4.600 | 3,081,679 |
| 2022-02-09 | 4.650 | 4.700 | 4.460 | 4.500 | 4.500 | 3,776,010 |
| 2022-02-08 | 4.650 | 4.700 | 4.600 | 4.650 | 4.650 | 2,405,677 |
| 2022-02-07 | 4.650 | 4.800 | 4.600 | 4.650 | 4.650 | 2,911,764 |
| 2022-02-04 | 5.100 | 5.100 | 4.300 | 4.660 | 4.660 | 11,625,430 |
| 2022-02-03 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 7,002,892 |
| 2022-02-02 | 4.900 | 5.100 | 4.800 | 5.100 | 5.100 | 2,989,391 |
| 2022-02-01 | 4.900 | 5.100 | 4.800 | 4.880 | 4.880 | 3,170,286 |
| 2022-01-31 | 4.370 | 5.200 | 4.370 | 4.990 | 4.990 | 16,143,800 |
| 2022-01-28 | 4.400 | 4.400 | 4.300 | 4.350 | 4.350 | 883,726 |
| 2022-01-27 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,901,875 |
| 2022-01-26 | 4.600 | 4.700 | 4.130 | 4.400 | 4.400 | 10,636,930 |
| 2022-01-25 | 4.600 | 4.900 | 4.500 | 4.600 | 4.600 | 2,832,781 |
| 2022-01-24 | 5.150 | 5.200 | 4.502 | 4.600 | 4.600 | 8,180,863 |
| 2022-01-21 | 5.200 | 5.300 | 5.000 | 5.150 | 5.150 | 6,631,509 |
| 2022-01-20 | 5.000 | 5.300 | 4.900 | 5.200 | 5.200 | 6,317,372 |
| 2022-01-19 | 5.350 | 5.500 | 4.800 | 4.980 | 4.980 | 4,911,889 |
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.