Shares Magazine
7.20p+0.20 (+2.86%)02 May 2025, 17:47
Savannah Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.20p | 8.00p | 7.15p | 7.20p | 309,638 |
| May 1, 2025 | 7.25p | 7.55p | 7.00p | 7.00p | 550,096 |
| Apr 30, 2025 | 7.60p | 7.74p | 7.25p | 7.25p | 867,155 |
| Apr 29, 2025 | 7.60p | 8.00p | 6.97p | 7.50p | 2,504,043 |
| Apr 28, 2025 | 7.50p | 8.00p | 7.30p | 7.30p | 1,507,208 |
| Apr 25, 2025 | 8.00p | 8.00p | 7.20p | 7.20p | 1,385,864 |
| Apr 24, 2025 | 7.25p | 7.99p | 7.13p | 7.25p | 773,964 |
| Apr 23, 2025 | 8.00p | 8.00p | 7.05p | 7.10p | 320,369 |
| Apr 22, 2025 | 7.60p | 7.80p | 7.25p | 7.35p | 1,965,816 |
| Apr 17, 2025 | 7.10p | 7.79p | 6.99p | 7.75p | 1,397,556 |
| Apr 16, 2025 | 7.50p | 7.68p | 7.05p | 7.50p | 1,057,226 |
| Apr 15, 2025 | 7.00p | 7.38p | 7.00p | 7.20p | 651,787 |
| Apr 14, 2025 | 7.50p | 8.00p | 7.05p | 7.05p | 1,828,892 |
| Apr 11, 2025 | 7.75p | 7.95p | 7.50p | 7.50p | 404,373 |
| Apr 10, 2025 | 7.85p | 8.38p | 7.55p | 7.75p | 2,404,712 |
| Apr 9, 2025 | 7.50p | 7.90p | 7.50p | 7.60p | 270,378 |
| Apr 8, 2025 | 7.50p | 8.41p | 7.50p | 7.90p | 1,616,382 |
| Apr 7, 2025 | 7.55p | 8.00p | 7.50p | 7.50p | 2,372,022 |
| Apr 4, 2025 | 8.00p | 8.04p | 7.50p | 7.60p | 1,880,114 |
| Apr 3, 2025 | 7.50p | 8.27p | 7.50p | 8.00p | 1,063,052 |
| Apr 2, 2025 | 7.95p | 8.40p | 7.55p | 7.90p | 2,273,267 |
| Apr 1, 2025 | 7.30p | 8.25p | 7.28p | 8.00p | 2,149,939 |
| Mar 31, 2025 | 7.20p | 7.47p | 7.16p | 7.25p | 1,438,712 |
| Mar 28, 2025 | 7.60p | 7.60p | 7.00p | 7.25p | 3,202,238 |
| Mar 27, 2025 | 7.65p | 7.85p | 7.25p | 7.45p | 2,563,180 |
| Mar 26, 2025 | 7.80p | 7.95p | 7.65p | 7.85p | 1,900,537 |
| Mar 25, 2025 | 7.65p | 8.20p | 7.65p | 7.65p | 1,179,824 |
| Mar 24, 2025 | 8.00p | 8.20p | 7.65p | 7.80p | 2,624,179 |
| Mar 21, 2025 | 7.80p | 8.30p | 7.69p | 8.00p | 1,036,275 |
| Mar 20, 2025 | 8.05p | 8.33p | 7.65p | 7.80p | 3,041,943 |
| Mar 19, 2025 | 7.55p | 8.30p | 7.55p | 8.05p | 3,511,127 |
| Mar 18, 2025 | 7.65p | 8.10p | 7.50p | 7.75p | 3,918,794 |
| Mar 17, 2025 | 8.10p | 8.30p | 7.60p | 7.70p | 5,635,826 |
| Mar 14, 2025 | 8.20p | 8.45p | 8.00p | 8.00p | 2,744,347 |
| Mar 13, 2025 | 8.50p | 8.84p | 8.00p | 8.00p | 3,089,510 |
| Mar 12, 2025 | 8.60p | 8.85p | 8.30p | 8.50p | 1,017,399 |
| Mar 11, 2025 | 9.15p | 9.86p | 8.25p | 8.60p | 5,823,097 |
| Mar 10, 2025 | 10.50p | 11.20p | 9.15p | 9.20p | 3,031,060 |
| Mar 7, 2025 | 10.80p | 11.10p | 9.50p | 10.30p | 4,132,533 |
| Mar 6, 2025 | 12.10p | 12.80p | 10.50p | 10.50p | 4,779,727 |
| Mar 5, 2025 | 9.05p | 13.60p | 9.05p | 11.70p | 12,266,749 |
| Mar 4, 2025 | 10.40p | 10.60p | 7.50p | 9.95p | 238,560,908 |
| Oct 29, 2024 | 26.25p | 26.25p | 26.25p | 26.25p | 3,124 |
Showing 1 to 43 of 43
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.