Shares Magazine
3.55p-0.10 (-2.74%)05 Dec 2025, 16:38
Savannah Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | 3.65p | 3.70p | 3.50p | 3.55p | 2,936,771 |
| Dec 4, 2025 | 3.85p | 3.80p | 3.65p | 3.65p | 3,398,836 |
| Dec 3, 2025 | 3.83p | 4.00p | 3.70p | 3.85p | 1,474,135 |
| Dec 2, 2025 | 3.83p | 3.90p | 3.75p | 3.80p | 2,374,545 |
| Dec 1, 2025 | 3.75p | 3.80p | 3.70p | 3.77p | 3,492,564 |
| Nov 28, 2025 | 3.75p | 4.00p | 3.50p | 3.50p | 10,867,827 |
| Nov 27, 2025 | 3.70p | 3.90p | 3.60p | 3.70p | 4,689,646 |
| Nov 26, 2025 | 3.50p | 3.80p | 3.30p | 3.70p | 3,037,958 |
| Nov 25, 2025 | 3.40p | 3.60p | 3.30p | 3.45p | 1,316,823 |
| Nov 24, 2025 | 3.30p | 3.40p | 3.20p | 3.35p | 3,125,901 |
| Nov 21, 2025 | 3.40p | 3.50p | 3.20p | 3.35p | 4,923,358 |
| Nov 20, 2025 | 3.35p | 3.50p | 3.30p | 3.40p | 4,924,074 |
| Nov 19, 2025 | 3.60p | 3.50p | 3.33p | 3.35p | 6,184,815 |
| Nov 18, 2025 | 3.60p | 3.70p | 3.50p | 3.50p | 3,099,061 |
| Nov 17, 2025 | 3.60p | 3.70p | 3.50p | 3.55p | 6,003,659 |
| Nov 14, 2025 | 3.70p | 3.80p | 3.50p | 3.60p | 4,563,528 |
| Nov 13, 2025 | 3.80p | 3.90p | 3.60p | 3.70p | 3,892,319 |
| Nov 12, 2025 | 3.85p | 4.00p | 3.70p | 3.80p | 2,817,366 |
| Nov 11, 2025 | 3.85p | 4.00p | 3.70p | 3.85p | 2,141,215 |
| Nov 10, 2025 | 3.85p | 4.00p | 3.70p | 3.85p | 2,584,489 |
| Nov 7, 2025 | 3.75p | 3.90p | 3.60p | 3.88p | 8,698,416 |
| Nov 6, 2025 | 3.85p | 3.90p | 3.50p | 3.50p | 3,269,909 |
| Nov 5, 2025 | 3.90p | 4.00p | 3.70p | 3.80p | 1,504,882 |
| Nov 4, 2025 | 3.95p | 4.10p | 3.80p | 3.90p | 971,136 |
| Nov 3, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 1,014,604 |
| Oct 31, 2025 | 3.95p | 4.10p | 3.88p | 3.95p | 683,419 |
| Oct 30, 2025 | 3.95p | 4.10p | 3.80p | 3.95p | 1,083,394 |
| Oct 29, 2025 | 4.05p | 4.10p | 3.80p | 4.01p | 2,489,563 |
| Oct 28, 2025 | 4.10p | 4.20p | 4.00p | 4.05p | 2,735,623 |
| Oct 27, 2025 | 4.05p | 4.20p | 4.00p | 4.10p | 2,097,692 |
| Oct 24, 2025 | 4.10p | 4.20p | 4.00p | 4.15p | 1,644,338 |
| Oct 23, 2025 | 4.25p | 4.40p | 4.10p | 4.10p | 1,964,179 |
| Oct 22, 2025 | 4.30p | 4.40p | 4.10p | 4.25p | 917,595 |
| Oct 21, 2025 | 4.25p | 4.40p | 4.10p | 4.22p | 1,471,153 |
| Oct 20, 2025 | 4.25p | 4.35p | 4.10p | 4.15p | 895,443 |
| Oct 17, 2025 | 4.30p | 4.40p | 4.10p | 4.22p | 3,109,809 |
| Oct 16, 2025 | 4.30p | 4.40p | 4.20p | 4.21p | 995,848 |
| Oct 15, 2025 | 4.30p | 4.40p | 4.20p | 4.30p | 1,356,873 |
| Oct 14, 2025 | 4.35p | 4.50p | 4.16p | 4.25p | 3,381,939 |
| Oct 13, 2025 | 4.30p | 4.50p | 4.00p | 4.50p | 3,236,352 |
| Oct 10, 2025 | 4.30p | 4.35p | 4.10p | 4.10p | 1,400,030 |
| Oct 9, 2025 | 4.31p | 4.31p | 4.10p | 4.30p | 1,578,355 |
| Oct 8, 2025 | 4.35p | 4.50p | 4.10p | 4.30p | 6,171,644 |
| Oct 7, 2025 | 4.40p | 4.50p | 4.20p | 4.35p | 1,941,860 |
| Oct 6, 2025 | 4.40p | 4.50p | 4.25p | 4.40p | 2,457,830 |
| Oct 3, 2025 | 4.40p | 4.50p | 4.28p | 4.40p | 2,282,533 |
| Oct 2, 2025 | 4.20p | 4.40p | 4.10p | 4.40p | 4,465,863 |
| Oct 1, 2025 | 4.30p | 4.50p | 4.10p | 4.18p | 1,543,005 |
| Sep 30, 2025 | 4.35p | 4.50p | 4.10p | 4.25p | 1,368,293 |
| Sep 29, 2025 | 4.25p | 4.30p | 4.20p | 4.25p | 853,119 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.