Savannah Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 32.700 | 33.700 | 32.150 | 32.150 | 32.150 | 1,340,747 |
| 2022-09-01 | 33.150 | 33.950 | 32.100 | 32.700 | 32.700 | 1,495,834 |
| 2022-08-31 | 32.750 | 33.950 | 31.900 | 33.100 | 33.100 | 1,727,899 |
| 2022-08-30 | 34.500 | 36.350 | 32.500 | 32.800 | 32.800 | 1,754,013 |
| 2022-08-26 | 35.350 | 36.500 | 34.468 | 35.100 | 35.100 | 1,652,205 |
| 2022-08-25 | 35.300 | 35.950 | 34.650 | 35.000 | 35.000 | 938,656 |
| 2022-08-24 | 35.000 | 36.300 | 33.737 | 34.100 | 34.100 | 2,440,528 |
| 2022-08-23 | 35.100 | 36.200 | 34.000 | 35.450 | 35.450 | 2,205,352 |
| 2022-08-22 | 34.950 | 36.000 | 34.300 | 35.050 | 35.050 | 1,478,694 |
| 2022-08-19 | 33.950 | 34.961 | 33.050 | 34.800 | 34.800 | 1,154,430 |
| 2022-08-18 | 31.250 | 34.500 | 31.067 | 34.200 | 34.200 | 3,994,481 |
| 2022-08-17 | 31.500 | 31.500 | 30.730 | 31.250 | 31.250 | 1,721,957 |
| 2022-08-16 | 31.250 | 31.950 | 30.550 | 31.500 | 31.500 | 1,525,563 |
| 2022-08-15 | 31.150 | 31.850 | 30.000 | 30.350 | 30.350 | 891,931 |
| 2022-08-12 | 30.050 | 31.500 | 30.050 | 31.000 | 31.000 | 2,972,672 |
| 2022-08-11 | 29.600 | 30.650 | 28.800 | 30.250 | 30.250 | 7,850,173 |
| 2022-08-10 | 31.450 | 31.850 | 29.400 | 30.150 | 30.150 | 1,561,309 |
| 2022-08-09 | 31.450 | 31.450 | 30.200 | 30.900 | 30.900 | 388,879 |
| 2022-08-08 | 31.400 | 31.950 | 30.550 | 30.800 | 30.800 | 343,059 |
| 2022-08-05 | 30.900 | 31.400 | 30.500 | 30.750 | 30.750 | 1,577,905 |
| 2022-08-04 | 31.950 | 32.150 | 30.500 | 31.000 | 31.000 | 2,171,064 |
| 2022-08-03 | 32.800 | 33.450 | 31.500 | 31.500 | 31.500 | 3,686,821 |
| 2022-08-02 | 33.650 | 33.796 | 31.850 | 32.750 | 32.750 | 3,112,686 |
| 2022-08-01 | 34.000 | 34.600 | 33.050 | 33.200 | 33.200 | 1,711,034 |
| 2022-07-29 | 33.400 | 34.950 | 33.350 | 34.000 | 34.000 | 6,956,137 |
| 2022-07-28 | 32.700 | 33.998 | 32.500 | 33.000 | 33.000 | 1,944,297 |
| 2022-07-27 | 31.900 | 32.750 | 31.135 | 32.450 | 32.450 | 869,430 |
| 2022-07-26 | 32.000 | 32.800 | 31.400 | 31.400 | 31.400 | 1,247,607 |
| 2022-07-25 | 31.050 | 31.900 | 30.364 | 31.650 | 31.650 | 907,976 |
| 2022-07-22 | 30.900 | 32.100 | 30.271 | 31.450 | 31.450 | 1,684,335 |
| 2022-07-21 | 32.400 | 33.090 | 30.000 | 30.400 | 30.400 | 2,162,580 |
| 2022-07-20 | 30.550 | 33.250 | 30.550 | 32.600 | 32.600 | 2,012,173 |
| 2022-07-19 | 30.400 | 31.950 | 29.350 | 31.350 | 31.350 | 10,811,568 |
| 2022-07-18 | 31.250 | 31.835 | 30.250 | 30.500 | 30.500 | 2,307,333 |
| 2022-07-15 | 29.800 | 31.950 | 29.406 | 31.600 | 31.600 | 3,841,762 |
| 2022-07-14 | 29.250 | 29.640 | 28.050 | 29.000 | 29.000 | 7,678,834 |
| 2022-07-13 | 31.250 | 31.633 | 28.600 | 29.050 | 29.050 | 3,621,293 |
| 2022-07-12 | 30.850 | 32.000 | 30.750 | 30.900 | 30.900 | 2,154,052 |
| 2022-07-11 | 31.250 | 32.069 | 30.700 | 31.100 | 31.100 | 2,501,329 |
| 2022-07-08 | 32.750 | 33.350 | 30.600 | 30.800 | 30.800 | 2,941,455 |
| 2022-07-07 | 31.050 | 32.600 | 29.250 | 32.450 | 32.450 | 8,369,560 |
| 2022-07-06 | 32.500 | 32.600 | 30.331 | 31.700 | 31.700 | 5,222,327 |
| 2022-07-05 | 35.300 | 35.364 | 32.100 | 32.100 | 32.100 | 2,592,929 |
| 2022-07-04 | 35.300 | 35.450 | 34.700 | 34.950 | 34.950 | 2,471,127 |
| 2022-07-01 | 35.000 | 35.400 | 33.850 | 34.500 | 34.500 | 3,081,364 |
| 2022-06-30 | 35.850 | 36.200 | 34.800 | 35.000 | 35.000 | 2,699,390 |
| 2022-06-29 | 35.150 | 36.550 | 34.550 | 36.100 | 36.100 | 2,841,013 |
| 2022-06-28 | 34.600 | 36.250 | 34.500 | 35.200 | 35.200 | 5,326,880 |
| 2022-06-27 | 32.800 | 34.550 | 32.650 | 34.500 | 34.500 | 2,256,554 |
| 2022-06-24 | 32.000 | 32.800 | 31.150 | 32.550 | 32.550 | 5,626,621 |
| 2022-06-23 | 33.100 | 33.650 | 32.050 | 32.250 | 32.250 | 1,514,211 |
| 2022-06-22 | 33.800 | 33.820 | 32.300 | 33.400 | 33.400 | 4,442,712 |
| 2022-06-21 | 33.800 | 34.303 | 33.361 | 34.150 | 34.150 | 4,768,860 |
| 2022-06-20 | 33.500 | 34.252 | 33.150 | 33.500 | 33.500 | 1,461,639 |
| 2022-06-17 | 33.600 | 35.090 | 33.050 | 33.850 | 33.850 | 2,464,109 |
| 2022-06-16 | 36.500 | 36.500 | 33.444 | 34.500 | 34.500 | 3,566,142 |
| 2022-06-15 | 35.150 | 36.500 | 33.920 | 36.150 | 36.150 | 2,773,420 |
| 2022-06-14 | 36.500 | 37.600 | 35.050 | 35.400 | 35.400 | 2,029,286 |
| 2022-06-13 | 38.000 | 39.950 | 36.700 | 36.900 | 36.900 | 4,428,223 |
| 2022-06-10 | 39.000 | 39.696 | 38.100 | 38.900 | 38.900 | 2,826,971 |
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.