Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 4.350 | 4.500 | 4.200 | 4.340 | 4.340 | 684,581 |
| 2025-05-19 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 646,238 |
| 2025-05-16 | 4.350 | 4.500 | 4.200 | 4.450 | 4.450 | 6,909,102 |
| 2025-05-15 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 781,958 |
| 2025-05-14 | 4.300 | 4.400 | 4.200 | 4.350 | 4.350 | 6,123,273 |
| 2025-05-13 | 4.400 | 4.500 | 4.290 | 4.300 | 4.300 | 6,432,487 |
| 2025-05-12 | 4.600 | 4.700 | 4.330 | 4.500 | 4.500 | 1,828,937 |
| 2025-05-09 | 4.550 | 4.700 | 4.500 | 4.500 | 4.500 | 956,032 |
| 2025-05-08 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 1,151,081 |
| 2025-05-07 | 4.650 | 4.700 | 4.500 | 4.600 | 4.600 | 929,052 |
| 2025-05-06 | 4.750 | 4.800 | 4.600 | 4.600 | 4.600 | 2,641,223 |
| 2025-05-02 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 2,774,740 |
| 2025-05-01 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 926,524 |
| 2025-04-30 | 4.850 | 5.000 | 4.700 | 4.780 | 4.780 | 1,814,002 |
| 2025-04-29 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 2,835,557 |
| 2025-04-28 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 2,563,643 |
| 2025-04-25 | 5.050 | 5.100 | 4.900 | 5.000 | 5.000 | 562,678 |
| 2025-04-24 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,093,200 |
| 2025-04-23 | 5.100 | 5.200 | 5.000 | 5.050 | 5.050 | 2,052,210 |
| 2025-04-22 | 5.200 | 5.300 | 5.000 | 5.140 | 5.140 | 1,647,329 |
| 2025-04-17 | 5.200 | 5.300 | 5.110 | 5.180 | 5.180 | 944,498 |
| 2025-04-16 | 5.350 | 5.500 | 5.106 | 5.200 | 5.200 | 2,998,783 |
| 2025-04-15 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 2,333,509 |
| 2025-04-14 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 1,185,071 |
| 2025-04-11 | 5.450 | 5.700 | 5.200 | 5.400 | 5.400 | 2,740,219 |
| 2025-04-10 | 5.350 | 5.700 | 5.200 | 5.400 | 5.400 | 1,976,724 |
| 2025-04-09 | 5.400 | 5.700 | 5.200 | 5.200 | 5.200 | 5,364,141 |
| 2025-04-08 | 5.150 | 5.690 | 5.100 | 5.550 | 5.550 | 6,320,823 |
| 2025-04-07 | 5.000 | 5.220 | 4.800 | 5.150 | 5.150 | 4,886,864 |
| 2025-04-04 | 4.900 | 5.100 | 4.800 | 4.940 | 4.940 | 15,193,780 |
| 2025-04-03 | 4.950 | 5.000 | 4.900 | 4.900 | 4.900 | 1,519,154 |
| 2025-04-02 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 25,456,859 |
| 2025-04-01 | 4.850 | 5.000 | 4.700 | 4.880 | 4.880 | 16,283,240 |
| 2025-03-31 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 1,685,796 |
| 2025-03-28 | 4.800 | 5.000 | 4.700 | 4.800 | 4.800 | 3,389,464 |
| 2025-03-27 | 4.700 | 4.900 | 4.600 | 4.840 | 4.840 | 5,665,122 |
| 2025-03-26 | 4.600 | 4.800 | 4.500 | 4.700 | 4.700 | 8,407,994 |
| 2025-03-25 | 4.400 | 5.000 | 4.300 | 4.520 | 4.520 | 15,536,230 |
| 2025-03-24 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 461,546 |
| 2025-03-21 | 4.400 | 4.433 | 4.300 | 4.400 | 4.400 | 1,035,244 |
| 2025-03-20 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 231,254 |
| 2025-03-19 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 232,043 |
| 2025-03-18 | 4.450 | 4.600 | 4.300 | 4.340 | 4.340 | 631,761 |
| 2025-03-17 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 2,058,814 |
| 2025-03-14 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 3,057,261 |
| 2025-03-13 | 4.450 | 4.600 | 4.300 | 4.340 | 4.340 | 293,030 |
| 2025-03-12 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 1,325,058 |
| 2025-03-11 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 1,839,191 |
| 2025-03-10 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 4,105,008 |
| 2025-03-07 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 3,417,926 |
| 2025-03-06 | 4.450 | 4.600 | 4.300 | 4.500 | 4.500 | 5,521,913 |
| 2025-03-05 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 1,184,594 |
| 2025-03-04 | 4.450 | 4.499 | 4.300 | 4.340 | 4.340 | 444,451 |
| 2025-03-03 | 4.500 | 4.600 | 4.300 | 4.450 | 4.450 | 921,566 |
| 2025-02-28 | 4.500 | 4.575 | 4.400 | 4.400 | 4.400 | 883,257 |
| 2025-02-27 | 4.450 | 4.600 | 4.300 | 4.500 | 4.500 | 1,624,544 |
| 2025-02-26 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 301,508 |
| 2025-02-25 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 1,750,489 |
| 2025-02-24 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 557,858 |
| 2025-02-21 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 3,510,163 |
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.