Canada markets open in 5 hours 1 minute

Savannah Resources Plc (SAV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3.3600+0.0100 (+0.30%)
As of 08:09AM GMT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.40003.40003.36003.36003.3600114,598
Mar 27, 20243.45003.50003.25503.35003.35002,882,309
Mar 26, 20243.45003.60003.35003.45003.4500711,343
Mar 25, 20243.20003.60003.26203.45003.45006,137,864
Mar 22, 20243.20003.30003.10003.20003.20008,084,043
Mar 21, 20243.25003.40003.10003.20003.20001,485,596
Mar 20, 20243.20003.40003.10003.25003.25003,122,913
Mar 19, 20242.85003.40002.80003.30003.300011,305,561
Mar 18, 20242.85003.00002.70003.00003.00003,096,177
Mar 15, 20242.80003.00002.70002.84002.84002,497,563
Mar 14, 20242.65002.90002.66002.80002.80007,190,618
Mar 13, 20242.45002.79002.40002.70002.70004,144,254
Mar 12, 20242.20002.49502.10002.45002.45007,372,885
Mar 11, 20242.20002.30002.10002.16002.16009,838,631
Mar 08, 20242.20002.30002.15002.20002.20005,867,981
Mar 07, 20242.07502.30002.10002.15002.15003,202,727
Mar 06, 20242.05002.15002.00002.07502.07502,257,435
Mar 05, 20242.00002.15001.90002.10002.10009,254,664
Mar 04, 20242.00002.10001.90002.00002.00002,109,570
Mar 01, 20241.95002.00001.92001.95001.95002,677,346
Feb 29, 20241.85002.00001.81802.00002.000019,738,451
Feb 28, 20241.82501.90001.75001.85001.850063,278,631
Feb 27, 20241.82501.90001.75001.80001.80001,026,651
Feb 26, 20241.85001.90001.75001.85001.85001,960,159
Feb 23, 20241.62501.92001.60001.85001.85008,970,104
Feb 22, 20241.65001.74001.56501.62501.625024,294,408
Feb 21, 20241.65001.75001.56501.58001.5800755,128
Feb 20, 20241.65001.75001.55001.65001.65001,569,576
Feb 19, 20241.67501.75001.50001.60001.600015,341,442
Feb 16, 20241.75001.80001.60001.67501.67502,429,345
Feb 15, 20241.75001.80001.70001.75001.7500421,465
Feb 14, 20241.75001.79901.70001.75001.75002,098,682
Feb 13, 20241.85001.90001.71501.75001.750013,856,640
Feb 12, 20241.80001.90001.70001.90001.90004,364,379
Feb 09, 20241.80001.90001.70001.75001.75005,255,500
Feb 08, 20241.85001.92001.72601.85001.85001,002,876
Feb 07, 20241.85002.00001.75401.85001.8500745,925
Feb 06, 20241.90002.00001.70001.85001.8500413,497
Feb 05, 20241.90002.00001.70001.90001.900013,687,933
Feb 02, 20241.85002.00001.80001.90001.90001,147,598
Feb 01, 20241.90001.90001.80001.85001.85003,125,445
Jan 31, 20241.90001.98001.89501.90001.90002,279,353
Jan 30, 20241.90001.98001.82701.90001.90002,176,943
Jan 29, 20241.90002.00001.80001.90001.9000291,746
Jan 26, 20241.90002.00001.81001.90001.9000208,899
Jan 25, 20241.90002.00001.80001.90001.90001,810,716
Jan 24, 20241.90002.00001.80001.90001.90002,724,882
Jan 23, 20241.85002.00001.80001.90001.9000306,945
Jan 22, 20241.85001.90001.80001.86001.86001,379,956
Jan 19, 20242.05002.20001.80001.90001.90002,803,397
Jan 18, 20242.05002.20001.90002.05002.0500504,873
Jan 17, 20242.05002.05001.93002.05002.0500572,517
Jan 16, 20242.05002.20001.90002.05002.0500174,053
Jan 15, 20241.93002.20001.90002.05002.05002,326,811
Jan 12, 20242.05002.10001.90002.10002.10001,946,197
Jan 11, 20242.10002.20001.90002.00002.00002,796,942
Jan 10, 20242.10002.21002.00002.21002.21001,321,643
Jan 09, 20242.15002.20002.00002.09002.0900942,730
Jan 08, 20242.15002.20002.10002.15002.1500358,685
Jan 05, 20242.15002.20002.10002.15002.1500858,019
Jan 04, 20242.15002.20002.10002.15002.1500246,258
Jan 03, 20242.10002.20002.00002.10002.10001,099,327
Jan 02, 20242.10002.20002.00002.10002.10002,267,727
Dec 29, 20232.10002.12002.03802.10002.1000224,551
Dec 28, 20232.10002.20002.00002.10002.1000310,430
Dec 27, 20232.10002.20002.00002.10002.10001,460,597
Dec 22, 20232.10002.20002.00002.05002.05001,451,947
Dec 21, 20232.10002.20002.00002.00002.00002,533,301
Dec 20, 20232.10002.20002.00002.10002.10002,030,730
Dec 19, 20232.10002.20002.00002.10002.1000985,313
Dec 18, 20232.10002.20002.00002.10002.1000434,787
Dec 15, 20232.05002.20002.00002.05002.05001,379,642
Dec 14, 20232.10002.20001.92202.02002.02006,394,339
Dec 13, 20232.15002.20002.10002.10002.1000887,405
Dec 12, 20232.15002.20002.10002.15002.15001,568,651
Dec 11, 20232.15002.30002.10002.15002.15001,390,191
Dec 08, 20232.30002.35002.10002.20002.20001,288,640
Dec 07, 20232.30002.40002.21102.25002.25001,181,771
Dec 06, 20232.30002.40002.23002.35002.35002,675,784
Dec 05, 20232.25002.40002.20002.25002.25002,876,389
Dec 04, 20232.25002.30002.15002.20002.20003,564,327
Dec 01, 20232.30002.40002.20002.24002.24001,304,629
Nov 30, 20232.30002.40002.20002.20002.20002,703,667
Nov 29, 20232.30002.34002.28602.30002.3000237,181
Nov 28, 20232.32502.40002.20002.30002.30002,203,188
Nov 27, 20232.35002.40002.30002.35002.3500635,222
Nov 24, 20232.32502.40002.25002.35002.3500573,036
Nov 23, 20232.37502.40002.25002.35002.35004,710,955
Nov 22, 20232.35002.50002.25002.37502.3750639,437
Nov 21, 20232.32502.45002.20002.36002.36003,571,390
Nov 20, 20232.42502.45002.20002.35002.35001,598,907
Nov 17, 20232.35002.50002.30002.42502.425012,323,241
Nov 16, 20232.30002.40002.24602.33002.33003,311,821
Nov 15, 20232.05002.40002.00002.32002.32008,837,974
Nov 14, 20231.95002.10001.90002.00002.000020,612,275
Nov 13, 20232.15002.20001.90001.95001.950014,041,674
Nov 10, 20232.67502.80002.00002.15002.150016,532,565
Nov 09, 20232.82503.20002.50002.62002.62003,970,365
Nov 08, 20233.10003.20002.50002.74002.740041,970,262
Nov 07, 20233.20003.30003.10003.30003.30006,633,524
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...