UK markets closed

Savannah Resources Plc (SAV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
0.0400+0.0054 (+18.49%)
As of 10:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.04000.04000.04000.04000.0400680
03 May 20240.03460.03460.03460.03460.0346-
02 May 20240.04000.04000.03680.03680.03685,000
30 Apr 20240.03460.03560.03460.03560.035615,000
29 Apr 20240.03460.03460.03460.03460.0346-
26 Apr 20240.03700.03700.03700.03700.0370-
25 Apr 20240.03660.03660.03660.03660.0366-
24 Apr 20240.03540.03700.03500.03700.037079,480
23 Apr 20240.03540.03540.03540.03540.0354-
22 Apr 20240.03900.03900.03560.03560.035665,000
19 Apr 20240.03500.03500.03500.03500.0350-
18 Apr 20240.03460.03460.03460.03460.0346-
17 Apr 20240.03800.04000.03800.03900.0390113,800
16 Apr 20240.03540.03540.03540.03540.0354-
15 Apr 20240.03500.03500.03500.03500.0350-
12 Apr 20240.04000.04000.03240.03620.036217,000
11 Apr 20240.04000.04000.03620.03620.036268,020
10 Apr 20240.04000.04000.04000.04000.040099,942
09 Apr 20240.03700.03700.03700.03700.0370-
08 Apr 20240.03860.03860.03020.03620.036227,953
05 Apr 20240.03500.03860.02900.03860.0386631,831
04 Apr 20240.03500.03600.03500.03600.03605,000
03 Apr 20240.03600.03600.03600.03600.0360-
02 Apr 20240.04480.04480.03760.03760.037650,000
28 Mar 20240.04400.04400.03600.03600.0360144,860
27 Mar 20240.04450.04450.02950.04200.0420325,682
26 Mar 20240.04000.04300.04000.04300.043044,879
25 Mar 20240.03550.04000.03550.03800.0380428,260
22 Mar 20240.04000.04000.03550.03550.03558,928
21 Mar 20240.02900.04200.02900.03600.036072,010
20 Mar 20240.03600.04200.03500.03750.0375105,700
19 Mar 20240.03800.03800.03000.03300.0330118,590
18 Mar 20240.03300.03500.02350.03500.0350196,828
15 Mar 20240.02600.03100.02600.03100.0310135
14 Mar 20240.03300.03300.02500.03250.0325144,000
13 Mar 20240.03300.03300.02350.03000.030042,858
12 Mar 20240.03000.03100.03000.03100.0310212,600
11 Mar 20240.02850.02850.02850.02850.0285-
08 Mar 20240.02650.02650.02650.02650.0265-
07 Mar 20240.02850.02850.02750.02750.027528,332
06 Mar 20240.02800.02800.02800.02800.0280-
05 Mar 20240.02950.02950.02650.02650.0265100,000
04 Mar 20240.02950.02950.02500.02500.025093,062
01 Mar 20240.02500.02500.02500.02500.0250-
29 Feb 20240.02550.02550.02250.02250.022593,965
28 Feb 20240.01850.02250.01850.02250.0225816
27 Feb 20240.02300.02300.02300.02300.0230-
26 Feb 20240.02300.02300.02300.02300.0230-
23 Feb 20240.02700.02700.02250.02250.022570,520
22 Feb 20240.02500.02500.02100.02200.022030,000
21 Feb 20240.02150.02500.02150.02500.02502,000
20 Feb 20240.02550.02550.02550.02550.0255-
19 Feb 20240.02950.02950.02550.02550.0255451
16 Feb 20240.02950.02950.02550.02550.02554,000
15 Feb 20240.02950.02950.02050.02050.020582,100
14 Feb 20240.02300.02550.02300.02550.02553,300
13 Feb 20240.02050.02300.01850.02300.0230103,500
12 Feb 20240.02500.02500.02200.02200.0220171,744
09 Feb 20240.03300.03300.02500.02500.0250144,144
08 Feb 20240.02350.02500.02000.02000.020064,266
07 Feb 20240.02100.02300.02100.02200.022020,031
06 Feb 20240.02100.02400.02000.02250.022595,000
05 Feb 20240.02600.03000.02250.02450.0245269,322
02 Feb 20240.02200.02650.02000.02650.026535,000
01 Feb 20240.02650.02650.02650.02650.0265-
31 Jan 20240.02200.02700.02200.02700.027010,000
30 Jan 20240.02950.02950.02100.02550.025545,020
29 Jan 20240.02650.02650.02650.02650.0265-
26 Jan 20240.02650.02650.02650.02650.0265-
25 Jan 20240.02650.02650.02650.02650.0265-
24 Jan 20240.02000.02550.02000.02550.025530,250
23 Jan 20240.02500.02500.02500.02500.025010,000
22 Jan 20240.02900.02900.02600.02600.026010,000
19 Jan 20240.02750.02750.02750.02750.0275-
18 Jan 20240.02850.02850.02000.02750.027585,000
17 Jan 20240.03300.03300.02850.02850.0285350
16 Jan 20240.03100.03100.03100.03100.0310-
15 Jan 20240.02750.02750.02750.02750.0275-
12 Jan 20240.02800.02800.02800.02800.028015,010
11 Jan 20240.02800.02800.02800.02800.0280-
10 Jan 20240.02200.02800.02100.02800.028025,000
09 Jan 20240.02850.02850.02850.02850.0285-
08 Jan 20240.02700.02700.02700.02700.0270-
05 Jan 20240.02700.02700.02700.02700.0270-
04 Jan 20240.02850.02850.02850.02850.0285-
03 Jan 20240.02300.02500.02000.02500.0250148,000
02 Jan 20240.02500.02750.02500.02650.026528,110
29 Dec 20230.02200.02500.02100.02300.023030,400
28 Dec 20230.02500.02500.02450.02450.024522,500
27 Dec 20230.03000.03000.02550.02550.025580,000
22 Dec 20230.02400.02500.02250.02500.0250131,458
21 Dec 20230.02800.02800.02550.02550.025545,000
20 Dec 20230.02250.02800.02250.02550.025560,162
19 Dec 20230.02550.02550.02550.02550.0255-
18 Dec 20230.02850.02850.02550.02550.02556,000
15 Dec 20230.03000.03000.02500.02500.025010,966
14 Dec 20230.02650.02650.02400.02550.0255183,610
13 Dec 20230.03050.03050.02650.02650.026574,800
12 Dec 20230.02700.02800.02700.02800.02801,150
11 Dec 20230.02900.02900.02700.02700.0270119,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...