Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 22.850 | 23.000 | 22.050 | 22.350 | 22.350 | 637,138 |
| 2022-11-25 | 23.000 | 23.500 | 22.550 | 23.000 | 23.000 | 906,585 |
| 2022-11-24 | 24.000 | 24.000 | 22.850 | 23.000 | 23.000 | 2,372,613 |
| 2022-11-23 | 23.000 | 23.950 | 22.734 | 23.600 | 23.600 | 2,407,575 |
| 2022-11-22 | 22.500 | 23.250 | 22.435 | 22.950 | 22.950 | 1,434,581 |
| 2022-11-21 | 23.850 | 23.850 | 21.700 | 22.600 | 22.600 | 3,515,560 |
| 2022-11-18 | 23.200 | 23.400 | 22.250 | 22.650 | 22.650 | 1,610,458 |
| 2022-11-17 | 23.500 | 24.000 | 23.100 | 23.200 | 23.200 | 713,714 |
| 2022-11-16 | 24.050 | 24.450 | 23.200 | 23.600 | 23.600 | 744,748 |
| 2022-11-15 | 23.850 | 24.200 | 23.550 | 23.950 | 23.950 | 760,854 |
| 2022-11-14 | 24.300 | 24.750 | 23.550 | 23.850 | 23.850 | 4,951,799 |
| 2022-11-11 | 23.900 | 24.500 | 23.900 | 24.300 | 24.300 | 2,915,530 |
| 2022-11-10 | 24.000 | 24.350 | 23.470 | 23.900 | 23.900 | 3,267,306 |
| 2022-11-09 | 25.450 | 25.450 | 24.050 | 24.350 | 24.350 | 1,743,602 |
| 2022-11-08 | 25.300 | 26.950 | 24.450 | 24.450 | 24.450 | 963,352 |
| 2022-11-07 | 25.500 | 26.450 | 25.350 | 25.400 | 25.400 | 425,879 |
| 2022-11-04 | 25.400 | 26.200 | 25.225 | 25.500 | 25.500 | 3,793,973 |
| 2022-11-03 | 26.000 | 26.200 | 24.800 | 25.350 | 25.350 | 3,822,206 |
| 2022-11-02 | 28.000 | 28.000 | 25.450 | 25.700 | 25.700 | 2,840,945 |
| 2022-11-01 | 27.650 | 28.500 | 26.850 | 26.850 | 26.850 | 2,925,105 |
| 2022-10-31 | 25.700 | 27.952 | 25.400 | 27.500 | 27.500 | 1,360,003 |
| 2022-10-28 | 26.500 | 27.450 | 25.700 | 25.800 | 25.800 | 690,748 |
| 2022-10-27 | 27.100 | 27.400 | 25.800 | 26.450 | 26.450 | 1,878,557 |
| 2022-10-26 | 26.000 | 27.200 | 26.000 | 26.300 | 26.300 | 1,084,022 |
| 2022-10-25 | 26.000 | 26.400 | 25.550 | 26.200 | 26.200 | 1,561,718 |
| 2022-10-24 | 26.750 | 27.000 | 26.100 | 26.450 | 26.450 | 380,970 |
| 2022-10-21 | 26.750 | 28.450 | 26.000 | 26.750 | 26.750 | 754,799 |
| 2022-10-20 | 27.300 | 28.300 | 27.000 | 27.500 | 27.500 | 3,171,840 |
| 2022-10-19 | 26.150 | 26.950 | 26.050 | 26.750 | 26.750 | 810,958 |
| 2022-10-18 | 26.750 | 27.200 | 26.300 | 26.850 | 26.850 | 1,747,858 |
| 2022-10-17 | 27.150 | 28.450 | 27.000 | 27.000 | 27.000 | 404,235 |
| 2022-10-14 | 27.000 | 27.950 | 26.750 | 26.900 | 26.900 | 2,267,832 |
| 2022-10-13 | 27.000 | 27.550 | 26.600 | 26.750 | 26.750 | 2,445,621 |
| 2022-10-12 | 27.300 | 27.700 | 26.150 | 26.900 | 26.900 | 1,490,519 |
| 2022-10-11 | 27.200 | 27.950 | 26.550 | 27.100 | 27.100 | 1,109,410 |
| 2022-10-10 | 27.250 | 28.450 | 26.550 | 27.300 | 27.300 | 966,435 |
| 2022-10-07 | 27.050 | 28.100 | 26.450 | 27.400 | 27.400 | 931,372 |
| 2022-10-06 | 27.450 | 27.850 | 26.500 | 27.650 | 27.650 | 6,113,633 |
| 2022-10-05 | 27.100 | 28.400 | 26.250 | 27.100 | 27.100 | 2,874,929 |
| 2022-10-04 | 28.300 | 28.400 | 26.500 | 27.150 | 27.150 | 7,381,946 |
| 2022-10-03 | 27.750 | 28.200 | 26.413 | 27.650 | 27.650 | 1,328,501 |
| 2022-09-30 | 24.200 | 28.000 | 24.200 | 27.300 | 27.300 | 3,101,530 |
| 2022-09-29 | 25.750 | 26.450 | 24.800 | 25.350 | 25.350 | 697,697 |
| 2022-09-28 | 26.000 | 26.450 | 23.500 | 25.750 | 25.750 | 3,189,880 |
| 2022-09-27 | 25.800 | 26.750 | 24.650 | 25.500 | 25.500 | 1,672,286 |
| 2022-09-26 | 25.550 | 27.550 | 24.610 | 25.850 | 25.850 | 4,011,013 |
| 2022-09-23 | 28.200 | 29.050 | 25.650 | 27.000 | 27.000 | 2,802,013 |
| 2022-09-22 | 29.000 | 29.468 | 27.800 | 28.500 | 28.500 | 1,374,168 |
| 2022-09-21 | 29.000 | 29.929 | 28.523 | 29.250 | 29.250 | 793,113 |
| 2022-09-20 | 29.450 | 29.450 | 27.750 | 28.500 | 28.500 | 1,621,522 |
| 2022-09-16 | 29.850 | 30.850 | 28.500 | 29.350 | 29.350 | 3,497,274 |
| 2022-09-15 | 31.600 | 32.450 | 30.000 | 30.350 | 30.350 | 698,071 |
| 2022-09-14 | 31.700 | 32.400 | 30.200 | 31.550 | 31.550 | 1,280,592 |
| 2022-09-13 | 32.000 | 32.258 | 30.600 | 30.900 | 30.900 | 510,007 |
| 2022-09-12 | 31.400 | 32.300 | 30.563 | 31.800 | 31.800 | 943,077 |
| 2022-09-09 | 30.550 | 31.350 | 29.976 | 30.700 | 30.700 | 1,580,138 |
| 2022-09-08 | 31.100 | 31.100 | 29.000 | 29.650 | 29.650 | 1,844,647 |
| 2022-09-07 | 32.250 | 33.950 | 30.150 | 30.450 | 30.450 | 3,215,453 |
| 2022-09-06 | 32.250 | 33.950 | 31.700 | 32.900 | 32.900 | 2,733,079 |
| 2022-09-05 | 33.200 | 33.200 | 31.100 | 31.500 | 31.500 | 3,054,415 |
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.