Savannah Resources Plc (SAV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 3,640,198 |
| Apr 25, 2024 | 3.3000 | 3.4000 | 3.2850 | 3.3000 | 3.3000 | 2,766,011 |
| Apr 24, 2024 | 3.3000 | 3.3440 | 3.2000 | 3.3000 | 3.3000 | 2,515,981 |
| Apr 23, 2024 | 3.3500 | 3.4000 | 3.2980 | 3.3000 | 3.3000 | 3,795,764 |
| Apr 22, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 1,330,207 |
| Apr 19, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 938,128 |
| Apr 18, 2024 | 3.4000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 1,264,204 |
| Apr 17, 2024 | 3.4500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 760,397 |
| Apr 16, 2024 | 3.3500 | 3.5800 | 3.3000 | 3.4500 | 3.4500 | 4,976,474 |
| Apr 15, 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 2,580,958 |
| Apr 12, 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 888,619 |
| Apr 11, 2024 | 3.4000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 5,394,691 |
| Apr 10, 2024 | 3.3000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 481,993 |
| Apr 09, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,343,592 |
| Apr 08, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 883,068 |
| Apr 05, 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,111,976 |
| Apr 04, 2024 | 3.3500 | 3.4000 | 3.2000 | 3.3200 | 3.3200 | 6,565,327 |
| Apr 03, 2024 | 3.4000 | 3.5000 | 3.2840 | 3.4500 | 3.4500 | 2,651,321 |
| Apr 02, 2024 | 3.3500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 2,178,242 |
| Mar 28, 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 2,161,589 |
| Mar 27, 2024 | 3.4500 | 3.5000 | 3.2550 | 3.3500 | 3.3500 | 2,882,309 |
| Mar 26, 2024 | 3.4500 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 711,343 |
| Mar 25, 2024 | 3.2000 | 3.6000 | 3.2620 | 3.4500 | 3.4500 | 6,137,864 |
| Mar 22, 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 8,084,043 |
| Mar 21, 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 1,485,596 |
| Mar 20, 2024 | 3.2000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 3,122,913 |
| Mar 19, 2024 | 2.8500 | 3.4000 | 2.8000 | 3.3000 | 3.3000 | 11,305,561 |
| Mar 18, 2024 | 2.8500 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 3,096,177 |
| Mar 15, 2024 | 2.8000 | 3.0000 | 2.7000 | 2.8400 | 2.8400 | 2,497,563 |
| Mar 14, 2024 | 2.6500 | 2.9000 | 2.6600 | 2.8000 | 2.8000 | 7,190,618 |
| Mar 13, 2024 | 2.4500 | 2.7900 | 2.4000 | 2.7000 | 2.7000 | 4,144,254 |
| Mar 12, 2024 | 2.2000 | 2.4950 | 2.1000 | 2.4500 | 2.4500 | 7,372,885 |
| Mar 11, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 9,838,631 |
| Mar 08, 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 5,867,981 |
| Mar 07, 2024 | 2.0750 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,202,727 |
| Mar 06, 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0750 | 2.0750 | 2,257,435 |
| Mar 05, 2024 | 2.0000 | 2.1500 | 1.9000 | 2.1000 | 2.1000 | 9,254,664 |
| Mar 04, 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,109,570 |
| Mar 01, 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,677,346 |
| Feb 29, 2024 | 1.8500 | 2.0000 | 1.8180 | 2.0000 | 2.0000 | 19,738,451 |
| Feb 28, 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 63,278,631 |
| Feb 27, 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 1,026,651 |
| Feb 26, 2024 | 1.8500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 1,960,159 |
| Feb 23, 2024 | 1.6250 | 1.9200 | 1.6000 | 1.8500 | 1.8500 | 8,970,104 |
| Feb 22, 2024 | 1.6500 | 1.7400 | 1.5650 | 1.6250 | 1.6250 | 24,294,408 |
| Feb 21, 2024 | 1.6500 | 1.7500 | 1.5650 | 1.5800 | 1.5800 | 755,128 |
| Feb 20, 2024 | 1.6500 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 1,569,576 |
| Feb 19, 2024 | 1.6750 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 15,341,442 |
| Feb 16, 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6750 | 1.6750 | 2,429,345 |
| Feb 15, 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 421,465 |
| Feb 14, 2024 | 1.7500 | 1.7990 | 1.7000 | 1.7500 | 1.7500 | 2,098,682 |
| Feb 13, 2024 | 1.8500 | 1.9000 | 1.7150 | 1.7500 | 1.7500 | 13,856,640 |
| Feb 12, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 4,364,379 |
| Feb 09, 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 5,255,500 |
| Feb 08, 2024 | 1.8500 | 1.9200 | 1.7260 | 1.8500 | 1.8500 | 1,002,876 |
| Feb 07, 2024 | 1.8500 | 2.0000 | 1.7540 | 1.8500 | 1.8500 | 745,925 |
| Feb 06, 2024 | 1.9000 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 413,497 |
| Feb 05, 2024 | 1.9000 | 2.0000 | 1.7000 | 1.9000 | 1.9000 | 13,687,933 |
| Feb 02, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,147,598 |
| Feb 01, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,125,445 |
| Jan 31, 2024 | 1.9000 | 1.9800 | 1.8950 | 1.9000 | 1.9000 | 2,279,353 |
| Jan 30, 2024 | 1.9000 | 1.9800 | 1.8270 | 1.9000 | 1.9000 | 2,176,943 |
| Jan 29, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 291,746 |
| Jan 26, 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 208,899 |
| Jan 25, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,810,716 |
| Jan 24, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 2,724,882 |
| Jan 23, 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 306,945 |
| Jan 22, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 1,379,956 |
| Jan 19, 2024 | 2.0500 | 2.2000 | 1.8000 | 1.9000 | 1.9000 | 2,803,397 |
| Jan 18, 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 504,873 |
| Jan 17, 2024 | 2.0500 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 572,517 |
| Jan 16, 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 174,053 |
| Jan 15, 2024 | 1.9300 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 2,326,811 |
| Jan 12, 2024 | 2.0500 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 1,946,197 |
| Jan 11, 2024 | 2.1000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 2,796,942 |
| Jan 10, 2024 | 2.1000 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,321,643 |
| Jan 09, 2024 | 2.1500 | 2.2000 | 2.0000 | 2.0900 | 2.0900 | 942,730 |
| Jan 08, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 358,685 |
| Jan 05, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 858,019 |
| Jan 04, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 246,258 |
| Jan 03, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,099,327 |
| Jan 02, 2024 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 2,267,727 |
| Dec 29, 2023 | 2.1000 | 2.1200 | 2.0380 | 2.1000 | 2.1000 | 224,551 |
| Dec 28, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 310,430 |
| Dec 27, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 1,460,597 |
| Dec 22, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,451,947 |
| Dec 21, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 2,533,301 |
| Dec 20, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 2,030,730 |
| Dec 19, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 985,313 |
| Dec 18, 2023 | 2.1000 | 2.2000 | 2.0000 | 2.1000 | 2.1000 | 434,787 |
| Dec 15, 2023 | 2.0500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 1,379,642 |
| Dec 14, 2023 | 2.1000 | 2.2000 | 1.9220 | 2.0200 | 2.0200 | 6,394,339 |
| Dec 13, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 887,405 |
| Dec 12, 2023 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 1,568,651 |
| Dec 11, 2023 | 2.1500 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 1,390,191 |
| Dec 08, 2023 | 2.3000 | 2.3500 | 2.1000 | 2.2000 | 2.2000 | 1,288,640 |
| Dec 07, 2023 | 2.3000 | 2.4000 | 2.2110 | 2.2500 | 2.2500 | 1,181,771 |
| Dec 06, 2023 | 2.3000 | 2.4000 | 2.2300 | 2.3500 | 2.3500 | 2,675,784 |
| Dec 05, 2023 | 2.2500 | 2.4000 | 2.2000 | 2.2500 | 2.2500 | 2,876,389 |
| Dec 04, 2023 | 2.2500 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 3,564,327 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.