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:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 3.3510 | 3.4800 | 3.3000 | 3.3000 | 3.3000 | 1,451,096 |
| 31 May 2024 | 3.3000 | 3.5050 | 3.2000 | 3.4500 | 3.4500 | 2,780,672 |
| 30 May 2024 | 3.3000 | 3.3950 | 3.2750 | 3.3000 | 3.3000 | 8,090,110 |
| 29 May 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 8,073,455 |
| 28 May 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 801,687 |
| 24 May 2024 | 3.3000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 387,304 |
| 23 May 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 127,706 |
| 22 May 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 2,698,293 |
| 21 May 2024 | 3.3500 | 3.4000 | 3.2650 | 3.3000 | 3.3000 | 604,532 |
| 20 May 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 1,403,821 |
| 17 May 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 1,335,754 |
| 16 May 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 2,158,120 |
| 15 May 2024 | 3.3500 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 590,805 |
| 14 May 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 955,442 |
| 13 May 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 3,290,179 |
| 10 May 2024 | 3.4500 | 3.5000 | 3.3150 | 3.3500 | 3.3500 | 878,871 |
| 09 May 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 941,147 |
| 08 May 2024 | 3.5000 | 3.5000 | 3.4150 | 3.4500 | 3.4500 | 744,569 |
| 07 May 2024 | 3.4500 | 3.6000 | 3.4000 | 3.5000 | 3.5000 | 4,958,003 |
| 03 May 2024 | 3.4500 | 3.6000 | 3.3000 | 3.3000 | 3.3000 | 1,700,830 |
| 02 May 2024 | 3.5000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 1,458,973 |
| 01 May 2024 | 3.5000 | 3.6000 | 3.4000 | 3.5500 | 3.5500 | 521,543 |
| 30 Apr 2024 | 3.3000 | 3.5500 | 3.2940 | 3.4000 | 3.4000 | 4,637,900 |
| 29 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 506,169 |
| 26 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 3,640,198 |
| 25 Apr 2024 | 3.3000 | 3.4000 | 3.2850 | 3.3000 | 3.3000 | 2,766,011 |
| 24 Apr 2024 | 3.3000 | 3.3440 | 3.2000 | 3.3000 | 3.3000 | 2,515,981 |
| 23 Apr 2024 | 3.3500 | 3.4000 | 3.2980 | 3.3000 | 3.3000 | 3,795,764 |
| 22 Apr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 1,330,207 |
| 19 Apr 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 938,128 |
| 18 Apr 2024 | 3.4000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 1,264,204 |
| 17 Apr 2024 | 3.4500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 760,397 |
| 16 Apr 2024 | 3.3500 | 3.5800 | 3.3000 | 3.4500 | 3.4500 | 4,976,474 |
| 15 Apr 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 2,580,958 |
| 12 Apr 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 888,619 |
| 11 Apr 2024 | 3.4000 | 3.6000 | 3.3000 | 3.4500 | 3.4500 | 5,394,691 |
| 10 Apr 2024 | 3.3000 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 481,993 |
| 09 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,343,592 |
| 08 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 883,068 |
| 05 Apr 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 1,111,976 |
| 04 Apr 2024 | 3.3500 | 3.4000 | 3.2000 | 3.3200 | 3.3200 | 6,565,327 |
| 03 Apr 2024 | 3.4000 | 3.5000 | 3.2840 | 3.4500 | 3.4500 | 2,651,321 |
| 02 Apr 2024 | 3.3500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 2,178,242 |
| 28 Mar 2024 | 3.3500 | 3.4000 | 3.3000 | 3.3500 | 3.3500 | 2,161,589 |
| 27 Mar 2024 | 3.4500 | 3.5000 | 3.2550 | 3.3500 | 3.3500 | 2,882,309 |
| 26 Mar 2024 | 3.4500 | 3.6000 | 3.3500 | 3.4500 | 3.4500 | 711,343 |
| 25 Mar 2024 | 3.2000 | 3.6000 | 3.2620 | 3.4500 | 3.4500 | 6,137,864 |
| 22 Mar 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 8,084,043 |
| 21 Mar 2024 | 3.2500 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 1,485,596 |
| 20 Mar 2024 | 3.2000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 3,122,913 |
| 19 Mar 2024 | 2.8500 | 3.4000 | 2.8000 | 3.3000 | 3.3000 | 11,305,561 |
| 18 Mar 2024 | 2.8500 | 3.0000 | 2.7000 | 3.0000 | 3.0000 | 3,096,177 |
| 15 Mar 2024 | 2.8000 | 3.0000 | 2.7000 | 2.8400 | 2.8400 | 2,497,563 |
| 14 Mar 2024 | 2.6500 | 2.9000 | 2.6600 | 2.8000 | 2.8000 | 7,190,618 |
| 13 Mar 2024 | 2.4500 | 2.7900 | 2.4000 | 2.7000 | 2.7000 | 4,144,254 |
| 12 Mar 2024 | 2.2000 | 2.4950 | 2.1000 | 2.4500 | 2.4500 | 7,372,885 |
| 11 Mar 2024 | 2.2000 | 2.3000 | 2.1000 | 2.1600 | 2.1600 | 9,838,631 |
| 08 Mar 2024 | 2.2000 | 2.3000 | 2.1500 | 2.2000 | 2.2000 | 5,867,981 |
| 07 Mar 2024 | 2.0750 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 3,202,727 |
| 06 Mar 2024 | 2.0500 | 2.1500 | 2.0000 | 2.0750 | 2.0750 | 2,257,435 |
| 05 Mar 2024 | 2.0000 | 2.1500 | 1.9000 | 2.1000 | 2.1000 | 9,254,664 |
| 04 Mar 2024 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 2,109,570 |
| 01 Mar 2024 | 1.9500 | 2.0000 | 1.9200 | 1.9500 | 1.9500 | 2,677,346 |
| 29 Feb 2024 | 1.8500 | 2.0000 | 1.8180 | 2.0000 | 2.0000 | 19,738,451 |
| 28 Feb 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 63,278,631 |
| 27 Feb 2024 | 1.8250 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 1,026,651 |
| 26 Feb 2024 | 1.8500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 1,960,159 |
| 23 Feb 2024 | 1.6250 | 1.9200 | 1.6000 | 1.8500 | 1.8500 | 8,970,104 |
| 22 Feb 2024 | 1.6500 | 1.7400 | 1.5650 | 1.6250 | 1.6250 | 24,294,408 |
| 21 Feb 2024 | 1.6500 | 1.7500 | 1.5650 | 1.5800 | 1.5800 | 755,128 |
| 20 Feb 2024 | 1.6500 | 1.7500 | 1.5500 | 1.6500 | 1.6500 | 1,569,576 |
| 19 Feb 2024 | 1.6750 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 15,341,442 |
| 16 Feb 2024 | 1.7500 | 1.8000 | 1.6000 | 1.6750 | 1.6750 | 2,429,345 |
| 15 Feb 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 421,465 |
| 14 Feb 2024 | 1.7500 | 1.7990 | 1.7000 | 1.7500 | 1.7500 | 2,098,682 |
| 13 Feb 2024 | 1.8500 | 1.9000 | 1.7150 | 1.7500 | 1.7500 | 13,856,640 |
| 12 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 4,364,379 |
| 09 Feb 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 5,255,500 |
| 08 Feb 2024 | 1.8500 | 1.9200 | 1.7260 | 1.8500 | 1.8500 | 1,002,876 |
| 07 Feb 2024 | 1.8500 | 2.0000 | 1.7540 | 1.8500 | 1.8500 | 745,925 |
| 06 Feb 2024 | 1.9000 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 413,497 |
| 05 Feb 2024 | 1.9000 | 2.0000 | 1.7000 | 1.9000 | 1.9000 | 13,687,933 |
| 02 Feb 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,147,598 |
| 01 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,125,445 |
| 31 Jan 2024 | 1.9000 | 1.9800 | 1.8950 | 1.9000 | 1.9000 | 2,279,353 |
| 30 Jan 2024 | 1.9000 | 1.9800 | 1.8270 | 1.9000 | 1.9000 | 2,176,943 |
| 29 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 291,746 |
| 26 Jan 2024 | 1.9000 | 2.0000 | 1.8100 | 1.9000 | 1.9000 | 208,899 |
| 25 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,810,716 |
| 24 Jan 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 2,724,882 |
| 23 Jan 2024 | 1.8500 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 306,945 |
| 22 Jan 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 1,379,956 |
| 19 Jan 2024 | 2.0500 | 2.2000 | 1.8000 | 1.9000 | 1.9000 | 2,803,397 |
| 18 Jan 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 504,873 |
| 17 Jan 2024 | 2.0500 | 2.0500 | 1.9300 | 2.0500 | 2.0500 | 572,517 |
| 16 Jan 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 174,053 |
| 15 Jan 2024 | 1.9300 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 2,326,811 |
| 12 Jan 2024 | 2.0500 | 2.1000 | 1.9000 | 2.1000 | 2.1000 | 1,946,197 |
| 11 Jan 2024 | 2.1000 | 2.2000 | 1.9000 | 2.0000 | 2.0000 | 2,796,942 |
| 10 Jan 2024 | 2.1000 | 2.2100 | 2.0000 | 2.2100 | 2.2100 | 1,321,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.