Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.850 | 3.900 | 3.500 | 3.500 | 3.500 | 3,269,909 |
| 2025-11-05 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 1,504,882 |
| 2025-11-04 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 971,137 |
| 2025-11-03 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 1,014,604 |
| 2025-10-31 | 3.950 | 4.100 | 3.875 | 3.950 | 3.950 | 683,419 |
| 2025-10-30 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 1,083,394 |
| 2025-10-29 | 4.050 | 4.100 | 3.800 | 4.010 | 4.010 | 2,489,562 |
| 2025-10-28 | 4.100 | 4.200 | 4.000 | 4.050 | 4.050 | 2,735,624 |
| 2025-10-27 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 2,097,692 |
| 2025-10-24 | 4.100 | 4.200 | 4.000 | 4.150 | 4.150 | 1,644,338 |
| 2025-10-23 | 4.250 | 4.400 | 4.100 | 4.100 | 4.100 | 3,169,896 |
| 2025-10-22 | 4.200 | 4.400 | 4.100 | 4.250 | 4.250 | 868,996 |
| 2025-10-21 | 4.250 | 4.400 | 4.100 | 4.200 | 4.200 | 1,510,096 |
| 2025-10-20 | 4.250 | 4.350 | 4.100 | 4.150 | 4.150 | 895,443 |
| 2025-10-17 | 4.300 | 4.400 | 4.100 | 4.220 | 4.220 | 3,109,810 |
| 2025-10-16 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 1,165,479 |
| 2025-10-15 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 1,127,288 |
| 2025-10-14 | 4.350 | 4.500 | 4.100 | 4.250 | 4.250 | 3,473,575 |
| 2025-10-13 | 4.300 | 4.500 | 4.000 | 4.500 | 4.500 | 3,236,352 |
| 2025-10-10 | 4.300 | 4.350 | 4.100 | 4.100 | 4.100 | 1,400,030 |
| 2025-10-09 | 4.300 | 4.308 | 4.100 | 4.300 | 4.300 | 1,578,355 |
| 2025-10-08 | 4.350 | 4.500 | 4.100 | 4.300 | 4.300 | 6,171,644 |
| 2025-10-07 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 1,941,861 |
| 2025-10-06 | 4.400 | 4.500 | 4.250 | 4.400 | 4.400 | 2,457,830 |
| 2025-10-03 | 4.400 | 4.500 | 4.281 | 4.400 | 4.400 | 2,282,531 |
| 2025-10-02 | 4.200 | 4.400 | 4.100 | 4.400 | 4.400 | 4,465,922 |
| 2025-10-01 | 4.300 | 4.500 | 4.100 | 4.180 | 4.180 | 1,543,003 |
| 2025-09-30 | 4.350 | 4.500 | 4.100 | 4.250 | 4.250 | 1,368,294 |
| 2025-09-29 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 853,119 |
| 2025-09-26 | 4.250 | 4.300 | 4.200 | 4.300 | 4.300 | 982,765 |
| 2025-09-25 | 4.350 | 4.500 | 4.200 | 4.250 | 4.250 | 1,973,663 |
| 2025-09-24 | 4.250 | 4.620 | 4.100 | 4.620 | 4.620 | 1,396,758 |
| 2025-09-23 | 4.350 | 4.500 | 4.100 | 4.200 | 4.200 | 6,132,660 |
| 2025-09-22 | 4.350 | 4.500 | 4.210 | 4.350 | 4.350 | 1,822,797 |
| 2025-09-19 | 4.450 | 4.600 | 4.300 | 4.360 | 4.360 | 917,731 |
| 2025-09-18 | 4.550 | 4.800 | 4.300 | 4.500 | 4.500 | 2,233,419 |
| 2025-09-17 | 4.550 | 4.800 | 4.300 | 4.400 | 4.400 | 759,476 |
| 2025-09-16 | 4.600 | 4.800 | 4.320 | 4.500 | 4.500 | 2,655,082 |
| 2025-09-15 | 4.600 | 4.800 | 4.400 | 4.550 | 4.550 | 3,291,410 |
| 2025-09-12 | 4.500 | 4.600 | 4.200 | 4.500 | 4.500 | 3,009,368 |
| 2025-09-11 | 4.350 | 4.600 | 4.200 | 4.500 | 4.500 | 1,293,622 |
| 2025-09-10 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,694,786 |
| 2025-09-09 | 4.100 | 4.500 | 4.000 | 4.350 | 4.350 | 5,421,179 |
| 2025-09-08 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 8,805,498 |
| 2025-09-05 | 3.900 | 4.200 | 3.800 | 4.100 | 4.100 | 1,775,876 |
| 2025-09-04 | 4.050 | 4.300 | 3.650 | 3.900 | 3.900 | 25,805,642 |
| 2025-09-03 | 4.200 | 4.490 | 4.000 | 4.150 | 4.150 | 2,597,707 |
| 2025-09-02 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 1,664,230 |
| 2025-09-01 | 4.200 | 4.390 | 4.000 | 4.200 | 4.200 | 1,075,649 |
| 2025-08-29 | 4.200 | 4.400 | 4.000 | 4.200 | 4.200 | 1,139,499 |
| 2025-08-28 | 4.200 | 4.390 | 4.120 | 4.380 | 4.380 | 1,290,206 |
| 2025-08-27 | 4.200 | 4.400 | 4.000 | 4.300 | 4.300 | 4,002,014 |
| 2025-08-26 | 4.200 | 4.400 | 4.000 | 4.250 | 4.250 | 5,540,722 |
| 2025-08-22 | 4.000 | 4.300 | 3.900 | 4.150 | 4.150 | 11,878,290 |
| 2025-08-21 | 3.650 | 4.180 | 3.500 | 4.180 | 4.180 | 5,491,716 |
| 2025-08-20 | 3.550 | 3.700 | 3.400 | 3.520 | 3.520 | 1,597,718 |
| 2025-08-19 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 491,759 |
| 2025-08-18 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 831,267 |
| 2025-08-15 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 330,430 |
| 2025-08-14 | 3.500 | 3.700 | 3.400 | 3.550 | 3.550 | 1,663,789 |
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.