Market data

Select a section

Savannah Resources

(SAV)
Sector: Precious Metals and Mining
4.05p
0.00p 0.00
Last updated: 11:07:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4.05p 4.20p 3.90p 4.05p 343,378
21/11/2024 4.05p 4.20p 3.90p 4.05p 796,143
20/11/2024 4.05p 4.13p 3.96p 4.00p 691,689
19/11/2024 4.05p 4.20p 3.90p 4.05p 2,911,335
18/11/2024 4.05p 4.05p 3.90p 4.05p 3,724,769
15/11/2024 4.05p 4.20p 3.90p 4.00p 14,908,545
14/11/2024 4.05p 4.08p 3.90p 4.00p 2,703,540
13/11/2024 4.05p 4.08p 3.96p 4.05p 1,279,079
12/11/2024 4.05p 4.08p 3.99p 4.05p 1,500,449
11/11/2024 4.05p 4.20p 3.90p 4.05p 549,844
08/11/2024 4.05p 4.20p 3.90p 4.10p 4,226,858
07/11/2024 4.00p 4.20p 3.90p 4.05p 799,064
06/11/2024 4.00p 4.10p 3.90p 4.01p 2,259,711
05/11/2024 4.00p 4.08p 3.95p 3.99p 746,246
04/11/2024 4.00p 4.10p 3.90p 3.90p 455,637
01/11/2024 4.00p 4.10p 3.90p 4.00p 2,844,716
31/10/2024 4.05p 4.10p 3.90p 4.00p 3,323,340
30/10/2024 4.00p 4.10p 3.97p 4.05p 1,277,188
29/10/2024 4.00p 4.04p 3.90p 4.00p 3,868,841
28/10/2024 4.00p 4.10p 3.90p 4.05p 900,048
25/10/2024 4.00p 4.05p 3.93p 4.00p 685,008
24/10/2024 4.00p 4.10p 3.90p 4.00p 2,716,435
23/10/2024 4.00p 4.09p 3.91p 4.00p 1,779,260
22/10/2024 4.00p 4.10p 3.90p 4.00p 1,815,973
21/10/2024 4.00p 4.10p 3.90p 4.00p 3,911,613
18/10/2024 4.00p 4.05p 3.94p 4.00p 21,733,746
17/10/2024 4.00p 4.10p 3.94p 4.00p 1,769,645
16/10/2024 4.00p 4.10p 3.90p 4.00p 194,753
15/10/2024 4.00p 4.10p 3.90p 4.00p 1,143,659
14/10/2024 4.00p 4.10p 3.90p 4.00p 2,226,211
11/10/2024 4.00p 4.04p 3.90p 4.00p 1,625,799
10/10/2024 4.00p 4.04p 3.94p 4.00p 1,292,139
09/10/2024 4.00p 4.10p 3.90p 4.00p 2,490,638
08/10/2024 4.00p 4.10p 3.94p 4.00p 1,547,291
07/10/2024 4.00p 4.10p 3.90p 4.00p 1,667,593
04/10/2024 4.00p 4.10p 3.93p 4.00p 187,039
03/10/2024 4.00p 4.08p 3.90p 4.05p 683,760
02/10/2024 4.00p 4.10p 3.90p 4.00p 2,425,578
01/10/2024 4.00p 4.10p 3.90p 4.00p 3,241,259
30/09/2024 4.00p 4.10p 3.90p 4.00p 4,921,195
27/09/2024 4.00p 4.10p 3.90p 4.00p 1,075,675
26/09/2024 4.00p 4.10p 3.90p 4.05p 6,662,302
25/09/2024 4.05p 4.20p 3.90p 4.05p 3,368,213
24/09/2024 4.05p 4.20p 3.98p 4.05p 1,703,500
23/09/2024 4.05p 4.20p 3.96p 4.00p 588,718
20/09/2024 4.05p 4.20p 3.90p 4.05p 1,186,402
19/09/2024 4.05p 4.17p 3.95p 4.05p 1,755,007
18/09/2024 4.05p 4.07p 3.90p 4.05p 1,739,009
17/09/2024 4.05p 4.10p 3.90p 4.00p 698,873
16/09/2024 4.05p 4.20p 3.90p 4.05p 818,893
13/09/2024 4.05p 4.20p 3.90p 4.05p 1,837,039
12/09/2024 4.05p 4.20p 3.90p 4.00p 1,597,797
11/09/2024 4.05p 4.13p 3.90p 4.05p 1,986,318
10/09/2024 4.05p 4.20p 3.90p 4.05p 3,212,686
09/09/2024 4.05p 4.13p 3.90p 4.05p 946,530
06/09/2024 4.05p 4.20p 3.90p 4.05p 840,959
05/09/2024 4.00p 4.20p 3.90p 4.05p 367,097
04/09/2024 4.00p 4.15p 3.90p 4.00p 2,203,991
03/09/2024 4.00p 4.05p 3.92p 3.92p 686,376
02/09/2024 4.00p 4.10p 3.90p 4.00p 622,970
30/08/2024 4.00p 4.10p 3.90p 3.95p 3,713,704
29/08/2024 4.00p 4.10p 3.90p 4.00p 670,357
28/08/2024 4.00p 4.10p 3.90p 4.00p 1,448,620
27/08/2024 4.00p 4.10p 3.90p 4.00p 341,833
26/08/2024 4.05p 4.10p 3.92p 4.00p 1,952,237
23/08/2024 4.05p 4.10p 3.92p 4.00p 1,952,237
22/08/2024 4.05p 4.10p 3.92p 4.00p 1,952,237
21/08/2024 4.05p 4.10p 4.00p 4.05p 646,980
20/08/2024 3.90p 4.20p 3.80p 4.05p 2,228,512
19/08/2024 3.90p 4.00p 3.87p 3.90p 949,518
16/08/2024 3.95p 4.00p 3.90p 3.90p 2,089,140
15/08/2024 4.00p 4.02p 3.90p 4.00p 1,944,527
14/08/2024 4.00p 4.10p 3.90p 3.90p 4,991,110
13/08/2024 4.00p 4.05p 3.93p 4.00p 860,546
12/08/2024 4.00p 4.10p 3.90p 4.00p 536,504
09/08/2024 4.00p 4.10p 3.95p 4.00p 164,603
08/08/2024 4.00p 4.10p 3.95p 4.00p 2,483,027
07/08/2024 3.95p 4.10p 3.88p 4.10p 12,971,612
06/08/2024 3.95p 4.10p 3.80p 3.96p 3,684,452
05/08/2024 4.00p 4.10p 3.80p 3.95p 2,820,838
02/08/2024 3.90p 4.10p 3.80p 4.00p 2,341,906
01/08/2024 3.80p 4.00p 3.80p 4.00p 1,171,567
31/07/2024 3.80p 4.20p 3.75p 3.80p 150,844,289
30/07/2024 3.80p 3.90p 3.70p 3.75p 7,820,969
29/07/2024 3.80p 3.90p 3.70p 3.80p 670,102
26/07/2024 3.70p 3.80p 3.66p 3.78p 2,740,886
25/07/2024 3.75p 3.85p 3.60p 3.78p 3,175,326
24/07/2024 3.75p 3.90p 3.70p 3.80p 1,502,052
23/07/2024 3.70p 3.80p 3.60p 3.70p 1,525,221
22/07/2024 3.70p 4.10p 3.60p 4.10p 576,714
19/07/2024 3.75p 3.80p 3.60p 3.70p 920,174
18/07/2024 3.75p 3.80p 3.70p 3.75p 1,061,278
17/07/2024 3.85p 3.90p 3.70p 3.70p 4,204,464
16/07/2024 4.05p 4.20p 3.72p 3.85p 2,770,940
15/07/2024 4.05p 4.20p 3.90p 4.00p 837,872
12/07/2024 4.05p 4.20p 3.90p 4.00p 1,447,030
11/07/2024 4.10p 4.20p 3.90p 4.05p 1,072,325
10/07/2024 4.05p 4.20p 3.90p 4.05p 1,280,309
09/07/2024 4.05p 4.20p 3.90p 4.05p 3,284,866
08/07/2024 4.05p 4.20p 3.90p 4.05p 3,059,095
05/07/2024 4.05p 4.20p 3.90p 4.01p 2,174,241
04/07/2024 4.05p 4.20p 4.03p 4.10p 616,409
03/07/2024 4.00p 4.10p 3.80p 4.01p 717,514
02/07/2024 3.90p 4.10p 3.85p 4.00p 1,870,550
01/07/2024 3.90p 4.00p 3.80p 3.90p 670,676
28/06/2024 3.90p 4.10p 3.80p 3.90p 5,898,884
27/06/2024 4.15p 4.30p 3.85p 3.98p 2,919,136
26/06/2024 4.25p 4.40p 4.00p 4.15p 3,018,266
25/06/2024 4.35p 4.50p 4.10p 4.26p 1,167,466
24/06/2024 4.30p 4.50p 4.20p 4.30p 7,023,525
21/06/2024 4.45p 4.60p 4.15p 4.15p 2,357,619
20/06/2024 4.50p 5.00p 4.30p 4.45p 8,192,907
19/06/2024 4.00p 4.10p 3.86p 3.95p 1,391,071
18/06/2024 3.80p 4.10p 3.80p 4.01p 2,981,059
17/06/2024 3.70p 3.90p 3.60p 3.90p 1,726,934
14/06/2024 3.70p 3.80p 3.63p 3.80p 1,013,104
13/06/2024 3.65p 3.80p 3.60p 3.70p 3,060,194
12/06/2024 3.55p 3.70p 3.40p 3.69p 2,795,193
11/06/2024 3.60p 3.70p 3.40p 3.55p 485,871
10/06/2024 3.55p 3.70p 3.33p 3.65p 2,066,114
07/06/2024 3.50p 3.60p 3.44p 3.55p 1,373,631
06/06/2024 3.40p 3.52p 3.30p 3.50p 1,232,965
05/06/2024 3.40p 3.49p 3.33p 3.40p 2,447,625
04/06/2024 3.40p 3.50p 3.30p 3.40p 806,601
03/06/2024 3.40p 3.48p 3.30p 3.30p 1,451,096
31/05/2024 3.30p 3.51p 3.20p 3.45p 2,780,672
30/05/2024 3.30p 3.40p 3.28p 3.30p 8,090,110
29/05/2024 3.30p 3.40p 3.20p 3.30p 7,073,455
28/05/2024 3.30p 3.40p 3.20p 3.30p 801,687
27/05/2024 3.30p 3.40p 3.20p 3.20p 387,304

Market data

Select a section