UK markets close in 5 hours 9 minutes

Savannah Resources Plc (SAV.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.4000+0.0500 (+1.49%)
As of 10:55AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.39803.40003.30003.40003.4000675,912
18 Apr 20243.40003.50003.30003.35003.35001,264,204
17 Apr 20243.45003.50003.30003.40003.4000760,397
16 Apr 20243.35003.58003.30003.45003.45004,976,474
15 Apr 20243.45003.50003.30003.35003.35002,580,958
12 Apr 20243.45003.50003.40003.45003.4500888,619
11 Apr 20243.40003.60003.30003.45003.45005,394,691
10 Apr 20243.30003.50003.20003.40003.4000481,993
09 Apr 20243.30003.40003.20003.30003.30001,343,592
08 Apr 20243.30003.40003.20003.30003.3000883,068
05 Apr 20243.30003.40003.20003.30003.30001,111,976
04 Apr 20243.35003.40003.20003.32003.32006,565,327
03 Apr 20243.40003.50003.28403.45003.45002,651,321
02 Apr 20243.35003.50003.30003.40003.40002,178,242
28 Mar 20243.35003.40003.30003.35003.35002,161,589
27 Mar 20243.45003.50003.25503.35003.35002,882,309
26 Mar 20243.45003.60003.35003.45003.4500711,343
25 Mar 20243.20003.60003.26203.45003.45006,137,864
22 Mar 20243.20003.30003.10003.20003.20008,084,043
21 Mar 20243.25003.40003.10003.20003.20001,485,596
20 Mar 20243.20003.40003.10003.25003.25003,122,913
19 Mar 20242.85003.40002.80003.30003.300011,305,561
18 Mar 20242.85003.00002.70003.00003.00003,096,177
15 Mar 20242.80003.00002.70002.84002.84002,497,563
14 Mar 20242.65002.90002.66002.80002.80007,190,618
13 Mar 20242.45002.79002.40002.70002.70004,144,254
12 Mar 20242.20002.49502.10002.45002.45007,372,885
11 Mar 20242.20002.30002.10002.16002.16009,838,631
08 Mar 20242.20002.30002.15002.20002.20005,867,981
07 Mar 20242.07502.30002.10002.15002.15003,202,727
06 Mar 20242.05002.15002.00002.07502.07502,257,435
05 Mar 20242.00002.15001.90002.10002.10009,254,664
04 Mar 20242.00002.10001.90002.00002.00002,109,570
01 Mar 20241.95002.00001.92001.95001.95002,677,346
29 Feb 20241.85002.00001.81802.00002.000019,738,451
28 Feb 20241.82501.90001.75001.85001.850063,278,631
27 Feb 20241.82501.90001.75001.80001.80001,026,651
26 Feb 20241.85001.90001.75001.85001.85001,960,159
23 Feb 20241.62501.92001.60001.85001.85008,970,104
22 Feb 20241.65001.74001.56501.62501.625024,294,408
21 Feb 20241.65001.75001.56501.58001.5800755,128
20 Feb 20241.65001.75001.55001.65001.65001,569,576
19 Feb 20241.67501.75001.50001.60001.600015,341,442
16 Feb 20241.75001.80001.60001.67501.67502,429,345
15 Feb 20241.75001.80001.70001.75001.7500421,465
14 Feb 20241.75001.79901.70001.75001.75002,098,682
13 Feb 20241.85001.90001.71501.75001.750013,856,640
12 Feb 20241.80001.90001.70001.90001.90004,364,379
09 Feb 20241.80001.90001.70001.75001.75005,255,500
08 Feb 20241.85001.92001.72601.85001.85001,002,876
07 Feb 20241.85002.00001.75401.85001.8500745,925
06 Feb 20241.90002.00001.70001.85001.8500413,497
05 Feb 20241.90002.00001.70001.90001.900013,687,933
02 Feb 20241.85002.00001.80001.90001.90001,147,598
01 Feb 20241.90001.90001.80001.85001.85003,125,445
31 Jan 20241.90001.98001.89501.90001.90002,279,353
30 Jan 20241.90001.98001.82701.90001.90002,176,943
29 Jan 20241.90002.00001.80001.90001.9000291,746
26 Jan 20241.90002.00001.81001.90001.9000208,899
25 Jan 20241.90002.00001.80001.90001.90001,810,716
24 Jan 20241.90002.00001.80001.90001.90002,724,882
23 Jan 20241.85002.00001.80001.90001.9000306,945
22 Jan 20241.85001.90001.80001.86001.86001,379,956
19 Jan 20242.05002.20001.80001.90001.90002,803,397
18 Jan 20242.05002.20001.90002.05002.0500504,873
17 Jan 20242.05002.05001.93002.05002.0500572,517
16 Jan 20242.05002.20001.90002.05002.0500174,053
15 Jan 20241.93002.20001.90002.05002.05002,326,811
12 Jan 20242.05002.10001.90002.10002.10001,946,197
11 Jan 20242.10002.20001.90002.00002.00002,796,942
10 Jan 20242.10002.21002.00002.21002.21001,321,643
09 Jan 20242.15002.20002.00002.09002.0900942,730
08 Jan 20242.15002.20002.10002.15002.1500358,685
05 Jan 20242.15002.20002.10002.15002.1500858,019
04 Jan 20242.15002.20002.10002.15002.1500246,258
03 Jan 20242.10002.20002.00002.10002.10001,099,327
02 Jan 20242.10002.20002.00002.10002.10002,267,727
29 Dec 20232.10002.12002.03802.10002.1000224,551
28 Dec 20232.10002.20002.00002.10002.1000310,430
27 Dec 20232.10002.20002.00002.10002.10001,460,597
22 Dec 20232.10002.20002.00002.05002.05001,451,947
21 Dec 20232.10002.20002.00002.00002.00002,533,301
20 Dec 20232.10002.20002.00002.10002.10002,030,730
19 Dec 20232.10002.20002.00002.10002.1000985,313
18 Dec 20232.10002.20002.00002.10002.1000434,787
15 Dec 20232.05002.20002.00002.05002.05001,379,642
14 Dec 20232.10002.20001.92202.02002.02006,394,339
13 Dec 20232.15002.20002.10002.10002.1000887,405
12 Dec 20232.15002.20002.10002.15002.15001,568,651
11 Dec 20232.15002.30002.10002.15002.15001,390,191
08 Dec 20232.30002.35002.10002.20002.20001,288,640
07 Dec 20232.30002.40002.21102.25002.25001,181,771
06 Dec 20232.30002.40002.23002.35002.35002,675,784
05 Dec 20232.25002.40002.20002.25002.25002,876,389
04 Dec 20232.25002.30002.15002.20002.20003,564,327
01 Dec 20232.30002.40002.20002.24002.24001,304,629
30 Nov 20232.30002.40002.20002.20002.20002,703,667
29 Nov 20232.30002.34002.28602.30002.3000237,181
28 Nov 20232.32502.40002.20002.30002.30002,203,188
27 Nov 20232.35002.40002.30002.35002.3500635,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...