Shares Magazine
4.00p-0.05 (-1.23%)19 Nov 2024, 17:15
Savannah Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 4.05p | 4.05p | 3.90p | 4.05p | 5,724,768 |
| Nov 15, 2024 | 4.05p | 4.20p | 3.90p | 3.95p | 15,017,546 |
| Nov 14, 2024 | 4.05p | 4.08p | 3.90p | 4.00p | 3,403,540 |
| Nov 13, 2024 | 4.05p | 4.08p | 3.96p | 4.05p | 1,279,079 |
| Nov 12, 2024 | 4.05p | 4.08p | 3.99p | 4.05p | 1,500,449 |
| Nov 11, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 549,844 |
| Nov 8, 2024 | 4.05p | 4.20p | 3.90p | 4.10p | 4,226,858 |
| Nov 7, 2024 | 4.00p | 4.20p | 3.90p | 4.05p | 799,063 |
| Nov 6, 2024 | 4.00p | 4.10p | 3.90p | 4.01p | 2,259,711 |
| Nov 5, 2024 | 4.00p | 4.08p | 3.95p | 3.99p | 746,246 |
| Nov 4, 2024 | 4.00p | 4.10p | 3.90p | 3.90p | 455,637 |
| Nov 1, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2,844,716 |
| Oct 31, 2024 | 4.05p | 4.10p | 3.90p | 4.00p | 4,323,340 |
| Oct 30, 2024 | 4.00p | 4.10p | 3.97p | 4.05p | 1,277,187 |
| Oct 29, 2024 | 4.00p | 4.04p | 3.90p | 4.00p | 4,718,841 |
| Oct 28, 2024 | 4.00p | 4.10p | 3.90p | 4.05p | 900,047 |
| Oct 25, 2024 | 4.00p | 4.05p | 3.93p | 4.00p | 685,008 |
| Oct 24, 2024 | 4.00p | 4.04p | 4.00p | 4.00p | 3,716,436 |
| Oct 23, 2024 | 4.00p | 4.09p | 3.91p | 4.00p | 1,779,260 |
| Oct 22, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1,815,973 |
| Oct 21, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 5,461,613 |
| Oct 18, 2024 | 4.00p | 4.05p | 3.94p | 4.00p | 21,733,746 |
| Oct 17, 2024 | 4.00p | 4.10p | 3.94p | 4.00p | 1,769,645 |
| Oct 16, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 194,753 |
| Oct 15, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1,143,659 |
| Oct 14, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2,226,211 |
| Oct 11, 2024 | 4.00p | 4.04p | 3.90p | 4.00p | 1,625,799 |
| Oct 10, 2024 | 4.00p | 4.04p | 3.94p | 4.00p | 1,292,139 |
| Oct 9, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 3,540,638 |
| Oct 8, 2024 | 4.00p | 4.10p | 3.94p | 4.00p | 1,547,291 |
| Oct 7, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1,667,593 |
| Oct 4, 2024 | 4.00p | 4.10p | 3.93p | 4.00p | 187,039 |
| Oct 3, 2024 | 4.00p | 4.08p | 3.90p | 4.05p | 683,760 |
| Oct 2, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2,425,577 |
| Oct 1, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 3,991,259 |
| Sep 30, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 8,921,194 |
| Sep 27, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1,075,675 |
| Sep 26, 2024 | 4.00p | 4.10p | 3.90p | 4.05p | 6,662,302 |
| Sep 25, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3,368,213 |
| Sep 24, 2024 | 4.05p | 4.20p | 3.98p | 4.05p | 1,703,500 |
| Sep 23, 2024 | 4.05p | 4.20p | 3.96p | 4.00p | 588,718 |
| Sep 20, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1,186,402 |
| Sep 19, 2024 | 4.05p | 4.17p | 3.95p | 4.05p | 1,755,187 |
| Sep 18, 2024 | 4.05p | 4.07p | 3.90p | 4.05p | 1,739,009 |
| Sep 17, 2024 | 4.05p | 4.09p | 3.90p | 4.00p | 699,741 |
| Sep 16, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 818,893 |
| Sep 13, 2024 | 4.05p | 4.20p | 3.90p | 4.00p | 1,837,039 |
| Sep 12, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1,597,796 |
| Sep 11, 2024 | 4.05p | 4.13p | 3.90p | 4.00p | 1,986,318 |
| Sep 10, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3,212,687 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bodycote PLC | 621.00 | 8.00 |
| Vesuvius PLC | 399.00 | 7.98 |
| Petershill Partners PLC | 256.00 | 6.22 |
| Hochschild Mining PLC | 225.50 | 4.16 |
| Crest Nicholson Holdings PLC | 153.30 | 4.00 |
| The Renewables Infrastructure Group Limited | 92.90 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,174.00 | -7.98 |
| Burberry Group PLC | 859.40 | -5.06 |
| Big Yellow Group PLC | 1,098.00 | -4.85 |
| Ceres Power Holdings PLC | 168.00 | -3.50 |
| Close Brothers Group PLC | 199.20 | -3.49 |
| Aston Martin Lagonda Global Holdings PLC | 106.40 | -3.36 |