Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 4.400 | 4.600 | 4.200 | 4.400 | 4.400 | 1,415,052 |
| 2025-02-19 | 4.300 | 4.575 | 4.200 | 4.400 | 4.400 | 385,667 |
| 2025-02-18 | 4.200 | 4.400 | 4.161 | 4.300 | 4.300 | 563,883 |
| 2025-02-17 | 4.200 | 4.300 | 4.100 | 4.200 | 4.200 | 777,298 |
| 2025-02-14 | 4.150 | 4.300 | 4.100 | 4.200 | 4.200 | 567,261 |
| 2025-02-13 | 4.150 | 4.240 | 4.126 | 4.200 | 4.200 | 707,158 |
| 2025-02-12 | 4.150 | 4.200 | 4.110 | 4.150 | 4.150 | 3,881,088 |
| 2025-02-11 | 4.300 | 4.300 | 4.100 | 4.150 | 4.150 | 2,271,551 |
| 2025-02-10 | 4.500 | 4.585 | 4.204 | 4.300 | 4.300 | 7,240,365 |
| 2025-02-07 | 4.450 | 4.690 | 4.250 | 4.500 | 4.500 | 4,779,527 |
| 2025-02-06 | 4.425 | 4.600 | 4.250 | 4.380 | 4.380 | 17,260,160 |
| 2025-02-05 | 4.425 | 4.600 | 4.250 | 4.425 | 4.425 | 12,123,920 |
| 2025-02-04 | 4.425 | 4.600 | 4.250 | 4.425 | 4.425 | 4,877,724 |
| 2025-02-03 | 4.425 | 4.600 | 4.250 | 4.500 | 4.500 | 4,319,401 |
| 2025-01-31 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 1,035,941 |
| 2025-01-30 | 4.300 | 4.400 | 4.100 | 4.250 | 4.250 | 227,012 |
| 2025-01-29 | 4.350 | 4.400 | 4.200 | 4.300 | 4.300 | 356,029 |
| 2025-01-28 | 4.350 | 4.400 | 4.206 | 4.350 | 4.350 | 849,144 |
| 2025-01-27 | 4.350 | 4.500 | 4.200 | 4.300 | 4.300 | 1,071,322 |
| 2025-01-24 | 4.350 | 4.500 | 4.250 | 4.350 | 4.350 | 3,364,586 |
| 2025-01-23 | 4.400 | 4.500 | 4.200 | 4.300 | 4.300 | 1,682,307 |
| 2025-01-22 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 456,351 |
| 2025-01-21 | 4.350 | 4.350 | 4.225 | 4.350 | 4.350 | 301,094 |
| 2025-01-20 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 1,394,455 |
| 2025-01-17 | 4.350 | 4.500 | 4.251 | 4.350 | 4.350 | 607,567 |
| 2025-01-16 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 2,599,802 |
| 2025-01-15 | 4.350 | 4.350 | 4.235 | 4.350 | 4.350 | 429,110 |
| 2025-01-14 | 4.350 | 4.500 | 4.200 | 4.260 | 4.260 | 1,523,275 |
| 2025-01-13 | 4.250 | 4.400 | 4.120 | 4.200 | 4.200 | 557,634 |
| 2025-01-10 | 4.250 | 4.400 | 4.160 | 4.200 | 4.200 | 1,520,949 |
| 2025-01-09 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 729,113 |
| 2025-01-08 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 1,740,354 |
| 2025-01-07 | 4.250 | 4.300 | 4.100 | 4.200 | 4.200 | 3,426,182 |
| 2025-01-06 | 4.350 | 4.500 | 4.200 | 4.250 | 4.250 | 1,193,369 |
| 2025-01-03 | 4.350 | 4.500 | 4.120 | 4.350 | 4.350 | 324,507 |
| 2025-01-02 | 4.350 | 4.500 | 4.240 | 4.350 | 4.350 | 697,034 |
| 2024-12-31 | 4.350 | 4.380 | 4.230 | 4.350 | 4.350 | 539,573 |
| 2024-12-30 | 4.350 | 4.500 | 4.200 | 4.300 | 4.300 | 745,477 |
| 2024-12-27 | 4.350 | 4.500 | 4.290 | 4.330 | 4.330 | 581,274 |
| 2024-12-24 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 182,295 |
| 2024-12-23 | 4.300 | 4.500 | 4.200 | 4.300 | 4.300 | 592,263 |
| 2024-12-20 | 4.300 | 4.370 | 4.200 | 4.300 | 4.300 | 2,438,012 |
| 2024-12-19 | 4.200 | 4.400 | 4.200 | 4.300 | 4.300 | 8,105,498 |
| 2024-12-18 | 4.300 | 4.400 | 4.120 | 4.370 | 4.370 | 8,948,705 |
| 2024-12-17 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 818,009 |
| 2024-12-16 | 4.300 | 4.400 | 4.230 | 4.300 | 4.300 | 2,263,068 |
| 2024-12-13 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 1,548,330 |
| 2024-12-12 | 4.300 | 4.400 | 4.250 | 4.300 | 4.300 | 359,672 |
| 2024-12-11 | 4.300 | 4.400 | 4.200 | 4.210 | 4.210 | 1,818,800 |
| 2024-12-10 | 4.300 | 4.400 | 4.200 | 4.200 | 4.200 | 1,309,294 |
| 2024-12-09 | 4.300 | 4.395 | 4.200 | 4.300 | 4.300 | 1,265,860 |
| 2024-12-06 | 4.250 | 4.400 | 4.200 | 4.250 | 4.250 | 2,238,537 |
| 2024-12-05 | 4.150 | 4.346 | 4.100 | 4.250 | 4.250 | 3,038,227 |
| 2024-12-04 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 5,131,894 |
| 2024-12-03 | 4.100 | 4.300 | 4.000 | 4.150 | 4.150 | 4,681,141 |
| 2024-12-02 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 1,738,156 |
| 2024-11-29 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 2,315,288 |
| 2024-11-28 | 4.050 | 4.150 | 3.900 | 4.050 | 4.050 | 3,410,058 |
| 2024-11-27 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 7,483,423 |
| 2024-11-26 | 4.050 | 4.200 | 3.962 | 4.050 | 4.050 | 2,129,158 |
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.