Savannah Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.050 | 4.155 | 3.951 | 4.050 | 4.050 | 2,510,306 |
| 2024-11-22 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 343,378 |
| 2024-11-21 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 796,144 |
| 2024-11-20 | 4.050 | 4.125 | 3.961 | 4.000 | 4.000 | 691,689 |
| 2024-11-19 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 4,127,987 |
| 2024-11-18 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 5,724,769 |
| 2024-11-15 | 4.050 | 4.200 | 3.900 | 3.950 | 3.950 | 15,017,540 |
| 2024-11-14 | 4.050 | 4.080 | 3.900 | 4.000 | 4.000 | 3,403,540 |
| 2024-11-13 | 4.050 | 4.080 | 3.960 | 4.050 | 4.050 | 1,279,079 |
| 2024-11-12 | 4.050 | 4.080 | 3.988 | 4.050 | 4.050 | 1,500,449 |
| 2024-11-11 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 549,844 |
| 2024-11-08 | 4.050 | 4.200 | 3.900 | 4.100 | 4.100 | 4,226,858 |
| 2024-11-07 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 799,064 |
| 2024-11-06 | 4.000 | 4.100 | 3.900 | 4.010 | 4.010 | 2,259,711 |
| 2024-11-05 | 4.000 | 4.075 | 3.950 | 3.990 | 3.990 | 746,246 |
| 2024-11-04 | 4.000 | 4.100 | 3.900 | 3.900 | 3.900 | 455,637 |
| 2024-11-01 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 2,844,716 |
| 2024-10-31 | 4.050 | 4.100 | 3.900 | 4.000 | 4.000 | 4,323,340 |
| 2024-10-30 | 4.000 | 4.100 | 3.971 | 4.050 | 4.050 | 1,277,188 |
| 2024-10-29 | 4.000 | 4.040 | 3.900 | 4.000 | 4.000 | 4,718,841 |
| 2024-10-28 | 4.000 | 4.100 | 3.900 | 4.050 | 4.050 | 900,048 |
| 2024-10-25 | 4.000 | 4.050 | 3.926 | 4.000 | 4.000 | 685,008 |
| 2024-10-24 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 3,716,436 |
| 2024-10-23 | 4.000 | 4.090 | 3.910 | 4.000 | 4.000 | 1,779,260 |
| 2024-10-22 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 1,815,973 |
| 2024-10-21 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 5,461,613 |
| 2024-10-18 | 4.000 | 4.054 | 3.940 | 4.000 | 4.000 | 21,733,740 |
| 2024-10-17 | 4.000 | 4.100 | 3.942 | 4.000 | 4.000 | 1,769,645 |
| 2024-10-16 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 194,753 |
| 2024-10-15 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 1,143,659 |
| 2024-10-14 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 2,226,211 |
| 2024-10-11 | 4.000 | 4.035 | 3.900 | 4.000 | 4.000 | 1,625,799 |
| 2024-10-10 | 4.000 | 4.040 | 3.935 | 4.000 | 4.000 | 1,292,139 |
| 2024-10-09 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 3,540,639 |
| 2024-10-08 | 4.000 | 4.100 | 3.935 | 4.000 | 4.000 | 1,547,291 |
| 2024-10-07 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 1,667,593 |
| 2024-10-04 | 4.000 | 4.100 | 3.928 | 4.000 | 4.000 | 187,039 |
| 2024-10-03 | 4.000 | 4.075 | 3.900 | 4.050 | 4.050 | 683,760 |
| 2024-10-02 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 2,425,578 |
| 2024-10-01 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 3,991,259 |
| 2024-09-30 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 8,921,195 |
| 2024-09-27 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 1,075,675 |
| 2024-09-26 | 4.000 | 4.100 | 3.900 | 4.050 | 4.050 | 6,662,302 |
| 2024-09-25 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 3,368,213 |
| 2024-09-24 | 4.050 | 4.200 | 3.975 | 4.050 | 4.050 | 1,703,500 |
| 2024-09-23 | 4.050 | 4.200 | 3.963 | 4.000 | 4.000 | 588,718 |
| 2024-09-20 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 1,186,402 |
| 2024-09-19 | 4.050 | 4.170 | 3.953 | 4.050 | 4.050 | 1,755,187 |
| 2024-09-18 | 4.050 | 4.071 | 3.900 | 4.050 | 4.050 | 1,739,009 |
| 2024-09-17 | 4.050 | 4.095 | 3.900 | 4.000 | 4.000 | 699,741 |
| 2024-09-16 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 818,893 |
| 2024-09-13 | 4.050 | 4.200 | 3.900 | 4.000 | 4.000 | 1,837,039 |
| 2024-09-12 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 1,597,797 |
| 2024-09-11 | 4.050 | 4.125 | 3.900 | 4.000 | 4.000 | 1,986,318 |
| 2024-09-10 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 3,212,687 |
| 2024-09-09 | 4.050 | 4.125 | 3.900 | 4.050 | 4.050 | 946,530 |
| 2024-09-06 | 4.050 | 4.200 | 3.900 | 4.050 | 4.050 | 840,959 |
| 2024-09-05 | 4.000 | 4.200 | 3.900 | 4.050 | 4.050 | 367,097 |
| 2024-09-04 | 4.000 | 4.150 | 3.900 | 4.000 | 4.000 | 2,203,991 |
| 2024-09-03 | 4.000 | 4.045 | 3.920 | 3.920 | 3.920 | 686,376 |
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.