Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.600 | 5.800 | 5.500 | 5.760 | 5.760 | 8,443,693 |
| 2026-04-28 | 5.500 | 5.700 | 5.400 | 5.600 | 5.600 | 18,426,330 |
| 2026-04-27 | 5.550 | 5.600 | 5.300 | 5.500 | 5.500 | 3,121,763 |
| 2026-04-24 | 5.500 | 5.600 | 5.400 | 5.440 | 5.440 | 18,884,914 |
| 2026-04-23 | 5.400 | 5.600 | 5.300 | 5.500 | 5.500 | 7,088,070 |
| 2026-04-22 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 2,455,642 |
| 2026-04-21 | 5.450 | 5.600 | 5.300 | 5.400 | 5.400 | 5,658,435 |
| 2026-04-20 | 5.450 | 5.600 | 5.300 | 5.500 | 5.500 | 3,788,086 |
| 2026-04-17 | 5.400 | 5.600 | 5.300 | 5.450 | 5.450 | 4,391,013 |
| 2026-04-16 | 5.300 | 5.500 | 5.250 | 5.400 | 5.400 | 3,924,218 |
| 2026-04-15 | 5.300 | 5.400 | 5.200 | 5.300 | 5.300 | 1,175,705 |
| 2026-04-14 | 5.200 | 5.400 | 5.100 | 5.300 | 5.300 | 4,968,330 |
| 2026-04-13 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 13,882,160 |
| 2026-04-10 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 3,439,403 |
| 2026-04-09 | 5.100 | 5.300 | 5.000 | 5.300 | 5.300 | 9,355,715 |
| 2026-04-08 | 4.850 | 5.200 | 4.800 | 5.100 | 5.100 | 6,706,316 |
| 2026-04-07 | 4.900 | 5.000 | 4.700 | 4.850 | 4.850 | 9,849,177 |
| 2026-04-02 | 4.800 | 4.900 | 4.800 | 4.890 | 4.890 | 911,043 |
| 2026-04-01 | 4.700 | 4.900 | 4.600 | 4.800 | 4.800 | 5,212,029 |
| 2026-03-31 | 4.750 | 4.900 | 4.600 | 4.780 | 4.780 | 9,701,768 |
| 2026-03-30 | 4.700 | 4.800 | 4.600 | 4.800 | 4.800 | 8,238,133 |
| 2026-03-27 | 4.600 | 4.800 | 4.500 | 4.800 | 4.800 | 2,898,027 |
| 2026-03-26 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 238,029 |
| 2026-03-25 | 4.600 | 4.700 | 4.500 | 4.670 | 4.670 | 1,362,061 |
| 2026-03-24 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 1,711,384 |
| 2026-03-23 | 4.500 | 4.700 | 4.300 | 4.600 | 4.600 | 4,618,669 |
| 2026-03-20 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 812,756 |
| 2026-03-19 | 4.800 | 4.900 | 4.600 | 4.700 | 4.700 | 2,988,310 |
| 2026-03-18 | 4.850 | 4.900 | 4.700 | 4.800 | 4.800 | 5,552,610 |
| 2026-03-17 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 3,571,314 |
| 2026-03-16 | 4.900 | 5.000 | 4.800 | 4.800 | 4.800 | 1,811,980 |
| 2026-03-13 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,159,633 |
| 2026-03-12 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 6,507,750 |
| 2026-03-11 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 1,449,581 |
| 2026-03-10 | 4.800 | 5.000 | 4.700 | 5.000 | 5.000 | 18,604,240 |
| 2026-03-09 | 5.000 | 5.100 | 4.600 | 4.880 | 4.880 | 7,757,967 |
| 2026-03-06 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 4,702,572 |
| 2026-03-05 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 401,452 |
| 2026-03-04 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 21,810,224 |
| 2026-03-03 | 5.050 | 5.200 | 4.980 | 4.980 | 4.980 | 4,846,684 |
| 2026-03-02 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 2,900,137 |
| 2026-02-27 | 5.150 | 5.200 | 5.020 | 5.150 | 5.150 | 5,944,581 |
| 2026-02-26 | 5.200 | 5.300 | 5.100 | 5.140 | 5.140 | 7,291,508 |
| 2026-02-25 | 5.000 | 5.300 | 4.900 | 5.200 | 5.200 | 9,248,804 |
| 2026-02-24 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 811,646 |
| 2026-02-23 | 4.950 | 5.100 | 4.900 | 5.000 | 5.000 | 1,932,818 |
| 2026-02-20 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 3,509,400 |
| 2026-02-19 | 5.050 | 5.200 | 4.900 | 4.950 | 4.950 | 994,377 |
| 2026-02-18 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 1,068,414 |
| 2026-02-17 | 5.050 | 5.200 | 4.900 | 4.980 | 4.980 | 6,409,058 |
| 2026-02-16 | 5.050 | 5.200 | 4.900 | 5.060 | 5.060 | 398,732 |
| 2026-02-13 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 1,251,807 |
| 2026-02-12 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 3,836,652 |
| 2026-02-11 | 4.950 | 5.100 | 4.900 | 5.100 | 5.100 | 6,494,471 |
| 2026-02-10 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 2,773,040 |
| 2026-02-09 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 15,588,880 |
| 2026-02-06 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 3,379,916 |
| 2026-02-05 | 5.150 | 5.200 | 4.900 | 5.000 | 5.000 | 6,331,723 |
| 2026-02-04 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 3,624,175 |
| 2026-02-03 | 5.150 | 5.300 | 5.000 | 5.200 | 5.200 | 1,752,005 |
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.