Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 29.400 | 30.900 | 29.300 | 29.500 | 29.500 | 1,447,163 |
| 2022-03-09 | 29.600 | 30.546 | 29.200 | 30.200 | 30.200 | 10,554,326 |
| 2022-03-08 | 29.000 | 29.900 | 28.200 | 29.100 | 29.100 | 2,483,533 |
| 2022-03-07 | 28.500 | 29.857 | 28.210 | 29.000 | 29.000 | 3,222,957 |
| 2022-03-04 | 29.200 | 29.500 | 28.090 | 28.700 | 28.700 | 2,696,873 |
| 2022-03-03 | 28.700 | 30.100 | 28.100 | 29.600 | 29.600 | 6,031,647 |
| 2022-03-02 | 28.500 | 29.000 | 27.900 | 28.500 | 28.500 | 3,227,299 |
| 2022-03-01 | 26.800 | 28.500 | 26.100 | 28.400 | 28.400 | 2,713,352 |
| 2022-02-28 | 26.300 | 26.900 | 25.600 | 26.500 | 26.500 | 1,748,830 |
| 2022-02-25 | 27.500 | 27.500 | 26.130 | 26.800 | 26.800 | 2,213,071 |
| 2022-02-24 | 27.300 | 27.900 | 26.300 | 26.900 | 26.900 | 2,987,525 |
| 2022-02-23 | 26.500 | 28.400 | 26.140 | 27.400 | 27.400 | 8,524,594 |
| 2022-02-22 | 25.600 | 26.400 | 25.000 | 26.100 | 26.100 | 2,541,626 |
| 2022-02-21 | 28.000 | 28.000 | 25.600 | 26.000 | 26.000 | 3,280,549 |
| 2022-02-18 | 26.800 | 27.800 | 26.700 | 27.000 | 27.000 | 106,833,270 |
| 2022-02-17 | 27.100 | 27.900 | 26.800 | 27.000 | 27.000 | 1,222,684 |
| 2022-02-16 | 27.600 | 28.400 | 27.007 | 27.100 | 27.100 | 1,229,563 |
| 2022-02-15 | 27.400 | 27.900 | 27.400 | 27.800 | 27.800 | 2,312,807 |
| 2022-02-14 | 27.800 | 27.800 | 27.000 | 27.500 | 27.500 | 4,335,044 |
| 2022-02-11 | 27.700 | 28.000 | 27.300 | 28.000 | 28.000 | 2,827,036 |
| 2022-02-10 | 28.000 | 28.300 | 27.500 | 27.900 | 27.900 | 3,753,061 |
| 2022-02-09 | 27.600 | 28.400 | 27.600 | 27.900 | 27.900 | 1,514,309 |
| 2022-02-08 | 28.800 | 28.800 | 27.600 | 28.300 | 28.300 | 2,662,417 |
| 2022-02-07 | 28.500 | 29.000 | 28.358 | 28.800 | 28.800 | 4,482,308 |
| 2022-02-04 | 28.100 | 29.000 | 28.100 | 29.000 | 29.000 | 2,581,900 |
| 2022-02-03 | 28.900 | 28.900 | 28.300 | 28.600 | 28.600 | 2,208,764 |
| 2022-02-02 | 28.100 | 28.900 | 28.100 | 28.600 | 28.600 | 1,492,100 |
| 2022-02-01 | 27.900 | 29.000 | 27.732 | 28.600 | 28.600 | 4,602,544 |
| 2022-01-31 | 25.800 | 28.333 | 25.800 | 28.000 | 28.000 | 4,763,185 |
| 2022-01-28 | 26.100 | 27.000 | 25.737 | 27.000 | 27.000 | 3,720,688 |
| 2022-01-27 | 25.500 | 26.500 | 25.250 | 26.100 | 26.100 | 3,379,448 |
| 2022-01-26 | 24.200 | 26.500 | 24.200 | 26.500 | 26.500 | 2,403,033 |
| 2022-01-25 | 23.000 | 25.000 | 23.000 | 24.800 | 24.800 | 6,124,313 |
| 2022-01-24 | 25.600 | 26.900 | 23.200 | 23.200 | 23.200 | 7,125,230 |
| 2022-01-21 | 26.000 | 26.500 | 24.500 | 24.700 | 24.700 | 4,588,476 |
| 2022-01-20 | 27.000 | 27.400 | 26.000 | 26.600 | 26.600 | 2,569,973 |
| 2022-01-19 | 26.500 | 27.400 | 26.500 | 27.400 | 27.400 | 2,083,128 |
| 2022-01-18 | 26.200 | 27.200 | 25.100 | 27.200 | 27.200 | 4,628,754 |
| 2022-01-17 | 27.000 | 27.400 | 26.144 | 26.900 | 26.900 | 2,317,367 |
| 2022-01-14 | 27.400 | 27.500 | 26.000 | 26.400 | 26.400 | 4,095,997 |
| 2022-01-13 | 27.600 | 27.700 | 26.100 | 27.300 | 27.300 | 2,547,876 |
| 2022-01-12 | 27.500 | 27.800 | 27.000 | 27.300 | 27.300 | 4,759,434 |
| 2022-01-11 | 25.600 | 27.500 | 25.525 | 27.500 | 27.500 | 6,606,831 |
| 2022-01-10 | 25.800 | 26.000 | 25.400 | 26.000 | 26.000 | 7,210,423 |
| 2022-01-07 | 25.000 | 26.000 | 25.000 | 25.800 | 25.800 | 7,042,382 |
| 2022-01-06 | 24.700 | 25.500 | 24.100 | 25.000 | 25.000 | 6,671,710 |
| 2022-01-05 | 24.900 | 26.000 | 24.300 | 25.000 | 25.000 | 12,232,272 |
| 2022-01-04 | 22.500 | 25.400 | 22.200 | 25.000 | 25.000 | 22,309,235 |
| 2021-12-31 | 22.000 | 25.000 | 16.000 | 22.500 | 22.500 | 40,352,516 |
← NewerPage 11 of 11 · 649 trading days
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.