Shares Magazine
4.30p+0.00 (+0.00%)20 Dec 2024, 16:35
Savannah Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 19, 2024 | 4.20p | 4.40p | 4.20p | 4.30p | 8,105,498 |
| Dec 18, 2024 | 4.30p | 4.40p | 4.12p | 4.37p | 8,948,704 |
| Dec 17, 2024 | 4.30p | 4.40p | 4.20p | 4.30p | 818,009 |
| Dec 16, 2024 | 4.30p | 4.40p | 4.23p | 4.30p | 2,263,068 |
| Dec 13, 2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1,548,330 |
| Dec 12, 2024 | 4.30p | 4.40p | 4.25p | 4.30p | 359,672 |
| Dec 11, 2024 | 4.30p | 4.40p | 4.20p | 4.21p | 1,818,800 |
| Dec 10, 2024 | 4.30p | 4.40p | 4.20p | 4.20p | 1,309,294 |
| Dec 9, 2024 | 4.30p | 4.39p | 4.20p | 4.30p | 1,265,860 |
| Dec 6, 2024 | 4.25p | 4.40p | 4.20p | 4.25p | 2,238,536 |
| Dec 5, 2024 | 4.15p | 4.35p | 4.10p | 4.25p | 3,038,227 |
| Dec 4, 2024 | 4.15p | 4.30p | 4.00p | 4.15p | 5,131,893 |
| Dec 3, 2024 | 4.10p | 4.30p | 4.00p | 4.15p | 4,681,140 |
| Dec 2, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1,738,155 |
| Nov 29, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 2,315,288 |
| Nov 28, 2024 | 4.05p | 4.15p | 3.90p | 4.05p | 3,410,058 |
| Nov 27, 2024 | 4.05p | 4.20p | 3.90p | 4.00p | 7,483,423 |
| Nov 26, 2024 | 4.05p | 4.20p | 3.96p | 4.05p | 2,129,158 |
| Nov 25, 2024 | 4.05p | 4.16p | 3.95p | 4.05p | 2,510,306 |
| Nov 22, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 343,378 |
| Nov 21, 2024 | 4.05p | 4.20p | 3.90p | 4.05p | 796,143 |
| Nov 20, 2024 | 4.05p | 4.13p | 3.96p | 4.00p | 691,689 |
| Nov 19, 2024 | 4.05p | 4.20p | 3.90p | 4.00p | 4,127,987 |
| 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 |
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 |
|---|---|---|
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
| Ao World PLC | 107.00 | 3.28 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.15 | -2.38 |
| Severn Trent PLC | 2,516.00 | -2.25 |
| Mony Group PLC | 190.19 | -2.22 |