Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 39.550 | 40.450 | 35.750 | 38.600 | 38.600 | 14,051,621 |
| 2022-06-08 | 40.250 | 40.590 | 38.270 | 39.650 | 39.650 | 9,089,115 |
| 2022-06-07 | 39.400 | 40.900 | 39.157 | 40.200 | 40.200 | 7,786,703 |
| 2022-06-06 | 36.850 | 39.818 | 36.850 | 39.500 | 39.500 | 5,290,234 |
| 2022-06-01 | 38.600 | 38.610 | 37.100 | 37.800 | 37.800 | 1,500,212 |
| 2022-05-31 | 38.200 | 38.950 | 37.700 | 38.150 | 38.150 | 3,688,784 |
| 2022-05-30 | 37.700 | 38.950 | 37.000 | 38.000 | 38.000 | 2,178,166 |
| 2022-05-27 | 36.000 | 38.755 | 35.750 | 38.100 | 38.100 | 6,024,600 |
| 2022-05-26 | 35.600 | 36.500 | 34.800 | 36.000 | 36.000 | 1,809,726 |
| 2022-05-25 | 35.450 | 36.550 | 34.450 | 35.500 | 35.500 | 3,846,684 |
| 2022-05-24 | 35.400 | 36.500 | 35.400 | 35.550 | 35.550 | 1,270,055 |
| 2022-05-23 | 36.150 | 37.000 | 36.000 | 36.000 | 36.000 | 3,928,808 |
| 2022-05-20 | 35.200 | 37.850 | 35.200 | 36.350 | 36.350 | 7,277,511 |
| 2022-05-19 | 37.000 | 37.600 | 35.300 | 36.150 | 36.150 | 4,578,083 |
| 2022-05-18 | 36.550 | 37.900 | 36.300 | 37.400 | 37.400 | 3,957,393 |
| 2022-05-17 | 36.500 | 37.463 | 36.500 | 36.900 | 36.900 | 5,648,720 |
| 2022-05-16 | 36.250 | 37.950 | 36.058 | 36.700 | 36.700 | 3,860,464 |
| 2022-05-13 | 35.500 | 36.950 | 35.300 | 36.400 | 36.400 | 3,175,094 |
| 2022-05-12 | 36.150 | 36.465 | 34.570 | 35.000 | 35.000 | 9,238,030 |
| 2022-05-11 | 35.500 | 37.850 | 35.500 | 36.550 | 36.550 | 3,427,499 |
| 2022-05-10 | 36.000 | 36.550 | 34.540 | 35.750 | 35.750 | 8,368,882 |
| 2022-05-09 | 36.700 | 36.700 | 35.346 | 35.600 | 35.600 | 12,096,944 |
| 2022-05-06 | 34.100 | 36.650 | 34.000 | 36.500 | 36.500 | 11,834,873 |
| 2022-05-05 | 34.100 | 35.900 | 34.100 | 34.950 | 34.950 | 4,963,826 |
| 2022-05-04 | 36.000 | 36.000 | 34.100 | 34.100 | 34.100 | 1,896,983 |
| 2022-05-03 | 34.950 | 35.950 | 34.000 | 35.000 | 35.000 | 6,711,940 |
| 2022-04-29 | 32.500 | 35.250 | 32.032 | 35.000 | 35.000 | 5,474,990 |
| 2022-04-28 | 31.000 | 32.350 | 30.650 | 32.350 | 32.350 | 3,715,183 |
| 2022-04-27 | 31.950 | 32.000 | 30.873 | 32.000 | 32.000 | 813,277 |
| 2022-04-26 | 31.950 | 31.950 | 30.600 | 30.600 | 30.600 | 1,813,380 |
| 2022-04-25 | 34.850 | 34.950 | 31.495 | 31.550 | 31.550 | 2,410,942 |
| 2022-04-22 | 33.300 | 34.900 | 32.750 | 34.250 | 34.250 | 4,956,770 |
| 2022-04-21 | 32.500 | 33.200 | 31.800 | 33.000 | 33.000 | 2,224,370 |
| 2022-04-20 | 30.050 | 33.250 | 30.050 | 32.500 | 32.500 | 9,536,558 |
| 2022-04-19 | 31.950 | 31.950 | 31.000 | 31.700 | 31.700 | 1,539,007 |
| 2022-04-14 | 31.250 | 31.950 | 30.900 | 31.600 | 31.600 | 2,504,371 |
| 2022-04-13 | 30.250 | 31.900 | 30.250 | 31.900 | 31.900 | 5,400,703 |
| 2022-04-12 | 30.400 | 31.500 | 29.100 | 31.200 | 31.200 | 2,738,826 |
| 2022-04-11 | 32.500 | 32.500 | 29.747 | 30.200 | 30.200 | 2,482,186 |
| 2022-04-08 | 32.000 | 32.450 | 31.200 | 31.500 | 31.500 | 1,327,862 |
| 2022-04-07 | 31.750 | 32.500 | 31.050 | 32.000 | 32.000 | 5,545,860 |
| 2022-04-06 | 31.150 | 32.300 | 30.100 | 32.300 | 32.300 | 7,027,694 |
| 2022-04-05 | 31.400 | 31.550 | 30.090 | 31.250 | 31.250 | 3,083,207 |
| 2022-04-04 | 30.800 | 31.300 | 29.750 | 31.150 | 31.150 | 3,120,391 |
| 2022-04-01 | 28.050 | 32.000 | 28.016 | 30.800 | 30.800 | 9,008,986 |
| 2022-03-31 | 26.500 | 28.400 | 26.405 | 28.000 | 28.000 | 3,668,074 |
| 2022-03-30 | 27.000 | 27.401 | 26.700 | 27.300 | 27.300 | 4,213,413 |
| 2022-03-29 | 27.800 | 28.295 | 25.906 | 27.000 | 27.000 | 10,934,567 |
| 2022-03-28 | 27.600 | 28.562 | 27.000 | 27.000 | 27.000 | 1,463,736 |
| 2022-03-25 | 28.200 | 28.500 | 27.582 | 27.900 | 27.900 | 2,770,411 |
| 2022-03-24 | 27.600 | 28.900 | 27.100 | 28.200 | 28.200 | 5,930,814 |
| 2022-03-23 | 26.800 | 28.000 | 26.400 | 27.800 | 27.800 | 3,539,940 |
| 2022-03-22 | 26.500 | 26.900 | 26.113 | 26.800 | 26.800 | 3,095,656 |
| 2022-03-21 | 26.200 | 26.700 | 25.860 | 26.500 | 26.500 | 2,390,522 |
| 2022-03-18 | 26.500 | 26.500 | 25.200 | 26.300 | 26.300 | 2,219,335 |
| 2022-03-17 | 25.400 | 26.088 | 24.600 | 25.500 | 25.500 | 1,838,341 |
| 2022-03-16 | 26.000 | 26.247 | 24.500 | 24.500 | 24.500 | 3,896,629 |
| 2022-03-15 | 26.700 | 26.700 | 25.000 | 25.500 | 25.500 | 5,659,063 |
| 2022-03-14 | 28.300 | 28.525 | 26.900 | 27.200 | 27.200 | 4,400,526 |
| 2022-03-11 | 30.000 | 30.800 | 28.200 | 28.500 | 28.500 | 1,659,386 |
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.