Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 5.350 | 5.600 | 5.200 | 5.300 | 5.300 | 8,300,545 |
| 2022-01-17 | 4.950 | 5.398 | 4.932 | 5.380 | 5.380 | 7,363,299 |
| 2022-01-14 | 4.850 | 5.000 | 4.820 | 5.000 | 5.000 | 3,325,859 |
| 2022-01-13 | 4.700 | 4.900 | 4.600 | 4.880 | 4.880 | 5,860,317 |
| 2022-01-12 | 4.600 | 4.900 | 4.465 | 4.800 | 4.800 | 8,063,435 |
| 2022-01-11 | 4.450 | 4.700 | 4.438 | 4.600 | 4.600 | 1,446,385 |
| 2022-01-10 | 4.450 | 4.680 | 4.400 | 4.480 | 4.480 | 4,828,692 |
| 2022-01-07 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 3,907,505 |
| 2022-01-06 | 4.400 | 4.503 | 4.304 | 4.400 | 4.400 | 3,736,801 |
| 2022-01-05 | 4.300 | 4.500 | 4.200 | 4.400 | 4.400 | 3,045,208 |
| 2022-01-04 | 4.350 | 4.500 | 4.155 | 4.200 | 4.200 | 5,333,318 |
| 2021-12-31 | 4.350 | 4.500 | 4.250 | 4.350 | 4.350 | 1,366,442 |
| 2021-12-30 | 4.400 | 4.500 | 4.250 | 4.350 | 4.350 | 2,734,507 |
| 2021-12-29 | 4.400 | 4.500 | 4.290 | 4.460 | 4.460 | 3,541,360 |
| 2021-12-24 | 4.300 | 4.500 | 4.300 | 4.400 | 4.400 | 2,839,337 |
| 2021-12-23 | 4.050 | 4.400 | 4.000 | 4.300 | 4.300 | 4,250,599 |
| 2021-12-22 | 4.250 | 4.400 | 4.000 | 4.020 | 4.020 | 4,592,263 |
| 2021-12-21 | 4.200 | 4.400 | 4.100 | 4.250 | 4.250 | 1,023,523 |
| 2021-12-20 | 4.300 | 4.400 | 4.100 | 4.200 | 4.200 | 1,385,646 |
| 2021-12-17 | 4.300 | 4.330 | 4.190 | 4.300 | 4.300 | 1,755,951 |
| 2021-12-16 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 1,572,637 |
| 2021-12-15 | 4.300 | 4.500 | 4.200 | 4.400 | 4.400 | 7,012,759 |
| 2021-12-14 | 3.850 | 4.400 | 3.800 | 4.300 | 4.300 | 8,790,912 |
| 2021-12-13 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 751,788 |
| 2021-12-10 | 3.950 | 4.000 | 3.750 | 3.840 | 3.840 | 1,094,506 |
| 2021-12-09 | 4.000 | 4.100 | 3.833 | 3.950 | 3.950 | 2,088,069 |
| 2021-12-08 | 4.050 | 4.100 | 3.900 | 4.000 | 4.000 | 1,646,450 |
| 2021-12-07 | 4.130 | 4.130 | 4.000 | 4.050 | 4.050 | 1,122,925 |
| 2021-12-06 | 4.150 | 4.300 | 4.100 | 4.100 | 4.100 | 2,562,275 |
| 2021-12-03 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 16,493,529 |
| 2021-12-02 | 4.100 | 4.220 | 4.000 | 4.100 | 4.100 | 980,197 |
| 2021-12-01 | 3.900 | 4.300 | 3.900 | 4.160 | 4.160 | 4,266,171 |
| 2021-11-30 | 4.000 | 4.000 | 3.815 | 3.900 | 3.900 | 1,416,161 |
| 2021-11-29 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 5,180,934 |
| 2021-11-26 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 2,512,495 |
| 2021-11-25 | 4.200 | 4.200 | 4.111 | 4.150 | 4.150 | 4,153,623 |
| 2021-11-24 | 4.450 | 4.500 | 4.167 | 4.300 | 4.300 | 2,204,107 |
| 2021-11-23 | 4.600 | 4.700 | 4.400 | 4.450 | 4.450 | 1,244,245 |
| 2021-11-22 | 4.650 | 4.800 | 4.500 | 4.560 | 4.560 | 4,247,660 |
| 2021-11-19 | 4.400 | 4.750 | 4.356 | 4.610 | 4.610 | 9,566,746 |
| 2021-11-18 | 4.350 | 4.500 | 4.300 | 4.400 | 4.400 | 2,121,427 |
| 2021-11-17 | 4.300 | 4.400 | 4.211 | 4.320 | 4.320 | 4,225,891 |
| 2021-11-16 | 4.199 | 4.380 | 4.199 | 4.250 | 4.250 | 1,992,298 |
| 2021-11-15 | 4.050 | 4.200 | 4.022 | 4.200 | 4.200 | 1,315,552 |
| 2021-11-12 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 1,927,012 |
| 2021-11-11 | 3.850 | 4.100 | 3.800 | 4.100 | 4.100 | 5,184,838 |
| 2021-11-10 | 3.950 | 4.000 | 3.800 | 3.870 | 3.870 | 4,628,130 |
| 2021-11-09 | 4.100 | 4.148 | 3.900 | 3.950 | 3.950 | 2,030,197 |
| 2021-11-08 | 4.200 | 4.300 | 3.865 | 4.100 | 4.100 | 7,653,931 |
| 2021-11-05 | 4.400 | 4.500 | 4.100 | 4.300 | 4.300 | 6,994,396 |
| 2021-11-04 | 4.450 | 4.500 | 4.300 | 4.350 | 4.350 | 2,172,164 |
| 2021-11-03 | 4.350 | 4.650 | 4.300 | 4.450 | 4.450 | 10,649,730 |
| 2021-11-02 | 4.400 | 4.500 | 4.300 | 4.300 | 4.300 | 5,486,945 |
| 2021-11-01 | 4.250 | 4.500 | 4.200 | 4.350 | 4.350 | 4,760,208 |
| 2021-10-29 | 4.350 | 4.400 | 4.100 | 4.200 | 4.200 | 4,527,817 |
| 2021-10-28 | 4.350 | 4.800 | 4.300 | 4.350 | 4.350 | 3,766,807 |
| 2021-10-27 | 4.450 | 4.600 | 4.300 | 4.320 | 4.320 | 1,920,301 |
| 2021-10-26 | 4.450 | 4.500 | 4.310 | 4.500 | 4.500 | 3,271,268 |
| 2021-10-25 | 4.550 | 4.600 | 4.330 | 4.500 | 4.500 | 7,401,919 |
← NewerPage 21 of 21 · 1,259 trading days
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.