Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 7.000 | 7.400 | 6.784 | 7.000 | 7.000 | 922,111 |
| 2025-05-14 | 6.750 | 7.950 | 6.700 | 7.000 | 7.000 | 1,275,274 |
| 2025-05-13 | 7.000 | 7.950 | 6.700 | 7.100 | 7.100 | 452,720 |
| 2025-05-12 | 7.250 | 7.950 | 7.000 | 7.200 | 7.200 | 1,959,930 |
| 2025-05-09 | 7.300 | 8.000 | 7.100 | 7.100 | 7.100 | 306,517 |
| 2025-05-08 | 7.350 | 7.350 | 6.750 | 7.250 | 7.250 | 2,080,672 |
| 2025-05-07 | 7.400 | 7.500 | 6.969 | 7.050 | 7.050 | 1,756,544 |
| 2025-05-06 | 7.350 | 7.950 | 7.000 | 7.250 | 7.250 | 949,373 |
| 2025-05-02 | 7.200 | 8.000 | 7.150 | 7.200 | 7.200 | 309,638 |
| 2025-05-01 | 7.250 | 7.550 | 7.000 | 7.000 | 7.000 | 550,096 |
| 2025-04-30 | 7.600 | 7.743 | 7.250 | 7.250 | 7.250 | 867,155 |
| 2025-04-29 | 7.600 | 8.000 | 6.966 | 7.500 | 7.500 | 2,504,043 |
| 2025-04-28 | 7.500 | 8.000 | 7.300 | 7.300 | 7.300 | 1,507,209 |
| 2025-04-25 | 8.000 | 8.000 | 7.200 | 7.200 | 7.200 | 1,385,864 |
| 2025-04-24 | 7.250 | 7.991 | 7.125 | 7.250 | 7.250 | 773,964 |
| 2025-04-23 | 8.000 | 8.000 | 7.050 | 7.100 | 7.100 | 320,370 |
| 2025-04-22 | 7.600 | 7.800 | 7.250 | 7.350 | 7.350 | 2,290,817 |
| 2025-04-17 | 7.100 | 7.788 | 6.987 | 7.750 | 7.750 | 1,797,557 |
| 2025-04-16 | 7.500 | 7.680 | 7.053 | 7.500 | 7.500 | 1,057,226 |
| 2025-04-15 | 7.000 | 7.375 | 7.000 | 7.200 | 7.200 | 651,788 |
| 2025-04-14 | 7.500 | 8.000 | 7.050 | 7.050 | 7.050 | 1,828,893 |
| 2025-04-11 | 7.750 | 7.950 | 7.500 | 7.500 | 7.500 | 404,373 |
| 2025-04-10 | 7.850 | 8.375 | 7.550 | 7.750 | 7.750 | 2,404,712 |
| 2025-04-09 | 7.500 | 7.904 | 7.500 | 7.600 | 7.600 | 270,378 |
| 2025-04-08 | 7.500 | 8.413 | 7.500 | 7.900 | 7.900 | 2,402,382 |
| 2025-04-07 | 7.550 | 8.000 | 7.500 | 7.500 | 7.500 | 2,732,023 |
| 2025-04-04 | 8.000 | 8.035 | 7.500 | 7.600 | 7.600 | 4,214,465 |
| 2025-04-03 | 7.500 | 8.265 | 7.500 | 8.000 | 8.000 | 1,063,052 |
| 2025-04-02 | 7.950 | 8.400 | 7.550 | 7.900 | 7.900 | 2,273,267 |
| 2025-04-01 | 7.300 | 8.250 | 7.277 | 8.000 | 8.000 | 2,149,939 |
| 2025-03-31 | 7.200 | 7.471 | 7.155 | 7.250 | 7.250 | 1,438,712 |
| 2025-03-28 | 7.600 | 7.600 | 7.000 | 7.250 | 7.250 | 3,202,239 |
| 2025-03-27 | 7.650 | 7.850 | 7.250 | 7.450 | 7.450 | 2,563,180 |
| 2025-03-26 | 7.800 | 7.950 | 7.650 | 7.850 | 7.850 | 1,900,537 |
| 2025-03-25 | 7.650 | 8.200 | 7.650 | 7.650 | 7.650 | 1,179,824 |
| 2025-03-24 | 8.000 | 8.200 | 7.650 | 7.800 | 7.800 | 2,624,179 |
| 2025-03-21 | 7.800 | 8.300 | 7.689 | 8.000 | 8.000 | 1,036,275 |
| 2025-03-20 | 8.050 | 8.330 | 7.650 | 7.800 | 7.800 | 3,041,944 |
| 2025-03-19 | 7.550 | 8.300 | 7.550 | 8.050 | 8.050 | 3,511,127 |
| 2025-03-18 | 7.650 | 8.100 | 7.500 | 7.750 | 7.750 | 3,918,794 |
| 2025-03-17 | 8.100 | 8.300 | 7.600 | 7.700 | 7.700 | 5,635,826 |
| 2025-03-14 | 8.200 | 8.450 | 8.000 | 8.000 | 8.000 | 2,744,347 |
| 2025-03-13 | 8.500 | 8.843 | 8.000 | 8.000 | 8.000 | 3,089,510 |
| 2025-03-12 | 8.600 | 8.850 | 8.300 | 8.500 | 8.500 | 1,017,399 |
| 2025-03-11 | 9.150 | 9.858 | 8.250 | 8.600 | 8.600 | 5,823,097 |
| 2025-03-10 | 10.500 | 11.200 | 9.150 | 9.200 | 9.200 | 3,031,060 |
| 2025-03-07 | 10.800 | 11.100 | 9.500 | 10.300 | 10.300 | 4,132,533 |
| 2025-03-06 | 12.100 | 12.800 | 10.500 | 10.500 | 10.500 | 4,779,727 |
| 2025-03-05 | 9.050 | 13.600 | 9.050 | 11.700 | 11.700 | 15,402,840 |
| 2025-03-04 | 10.400 | 10.600 | 7.000 | 9.950 | 9.950 | 168,440,623 |
| 2022-12-12 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2022-12-09 | 26.500 | 27.162 | 25.750 | 26.250 | 26.250 | 1,855,431 |
| 2022-12-08 | 25.400 | 27.500 | 24.200 | 26.650 | 26.650 | 3,886,940 |
| 2022-12-07 | 24.000 | 26.300 | 24.000 | 25.100 | 25.100 | 3,476,270 |
| 2022-12-06 | 25.800 | 25.991 | 24.300 | 24.700 | 24.700 | 2,947,399 |
| 2022-12-05 | 24.200 | 26.287 | 23.663 | 26.200 | 26.200 | 2,614,211 |
| 2022-12-02 | 24.200 | 24.200 | 22.750 | 24.000 | 24.000 | 1,534,712 |
| 2022-12-01 | 24.200 | 24.200 | 22.900 | 23.500 | 23.500 | 2,708,521 |
| 2022-11-30 | 23.400 | 24.113 | 22.850 | 23.750 | 23.750 | 3,953,243 |
| 2022-11-29 | 23.650 | 24.350 | 23.000 | 23.800 | 23.800 | 9,703,459 |
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.