3.35p+0.00 (+0.00%)28 Mar 2024, 16:22
Savannah Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2,161,589 |
Mar 27, 2024 | 3.45p | 3.50p | 3.25p | 3.35p | 2,882,309 |
Mar 26, 2024 | 3.45p | 3.60p | 3.35p | 3.45p | 711,343 |
Mar 25, 2024 | 3.20p | 3.60p | 3.26p | 3.45p | 6,137,864 |
Mar 22, 2024 | 3.20p | 3.30p | 3.10p | 3.20p | 8,084,043 |
Mar 21, 2024 | 3.25p | 3.40p | 3.10p | 3.20p | 1,485,596 |
Mar 20, 2024 | 3.20p | 3.40p | 3.10p | 3.25p | 3,122,913 |
Mar 19, 2024 | 2.85p | 3.40p | 2.80p | 3.30p | 11,305,561 |
Mar 18, 2024 | 2.85p | 3.00p | 2.70p | 3.00p | 3,096,177 |
Mar 15, 2024 | 2.80p | 3.00p | 2.70p | 2.84p | 2,497,563 |
Mar 14, 2024 | 2.65p | 2.90p | 2.66p | 2.80p | 7,190,618 |
Mar 13, 2024 | 2.45p | 2.79p | 2.40p | 2.70p | 4,144,254 |
Mar 12, 2024 | 2.20p | 2.50p | 2.10p | 2.45p | 7,372,885 |
Mar 11, 2024 | 2.20p | 2.30p | 2.10p | 2.16p | 9,838,631 |
Mar 8, 2024 | 2.20p | 2.30p | 2.15p | 2.20p | 5,867,981 |
Mar 7, 2024 | 2.08p | 2.30p | 2.10p | 2.15p | 3,202,727 |
Mar 6, 2024 | 2.05p | 2.15p | 2.00p | 2.08p | 2,257,435 |
Mar 5, 2024 | 2.00p | 2.15p | 1.90p | 2.10p | 9,254,664 |
Mar 4, 2024 | 2.00p | 2.10p | 1.90p | 2.00p | 2,109,570 |
Mar 1, 2024 | 1.95p | 2.00p | 1.92p | 1.95p | 2,677,346 |
Feb 29, 2024 | 1.85p | 2.00p | 1.82p | 2.00p | 19,738,451 |
Feb 28, 2024 | 1.82p | 1.90p | 1.75p | 1.85p | 63,278,631 |
Feb 27, 2024 | 1.82p | 1.90p | 1.75p | 1.80p | 1,026,651 |
Feb 26, 2024 | 1.85p | 1.90p | 1.75p | 1.85p | 1,960,159 |
Feb 23, 2024 | 1.63p | 1.92p | 1.60p | 1.85p | 8,970,104 |
Feb 22, 2024 | 1.65p | 1.74p | 1.56p | 1.63p | 24,294,408 |
Feb 21, 2024 | 1.65p | 1.75p | 1.56p | 1.58p | 755,128 |
Feb 20, 2024 | 1.65p | 1.75p | 1.55p | 1.65p | 1,569,576 |
Feb 19, 2024 | 1.68p | 1.75p | 1.50p | 1.60p | 15,341,442 |
Feb 16, 2024 | 1.75p | 1.80p | 1.60p | 1.68p | 2,429,345 |
Feb 15, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 421,465 |
Feb 14, 2024 | 1.75p | 1.80p | 1.70p | 1.75p | 2,098,682 |
Feb 13, 2024 | 1.85p | 1.90p | 1.72p | 1.75p | 13,856,640 |
Feb 12, 2024 | 1.80p | 1.90p | 1.70p | 1.90p | 4,364,379 |
Feb 9, 2024 | 1.80p | 1.90p | 1.70p | 1.75p | 5,255,500 |
Feb 8, 2024 | 1.85p | 1.92p | 1.73p | 1.85p | 1,002,876 |
Feb 7, 2024 | 1.85p | 2.00p | 1.75p | 1.85p | 745,925 |
Feb 6, 2024 | 1.90p | 2.00p | 1.70p | 1.85p | 413,497 |
Feb 5, 2024 | 1.90p | 2.00p | 1.70p | 1.90p | 13,687,933 |
Feb 2, 2024 | 1.85p | 2.00p | 1.80p | 1.90p | 1,147,598 |
Feb 1, 2024 | 1.90p | 1.90p | 1.80p | 1.85p | 3,125,445 |
Jan 31, 2024 | 1.90p | 1.98p | 1.90p | 1.90p | 2,279,353 |
Jan 30, 2024 | 1.90p | 1.98p | 1.83p | 1.90p | 2,176,943 |
Jan 29, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 291,746 |
Jan 26, 2024 | 1.90p | 2.00p | 1.81p | 1.90p | 208,899 |
Jan 25, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1,810,716 |
Jan 24, 2024 | 1.90p | 2.00p | 1.80p | 1.90p | 2,724,882 |
Jan 23, 2024 | 1.85p | 2.00p | 1.80p | 1.90p | 306,945 |
Jan 22, 2024 | 1.85p | 1.90p | 1.80p | 1.86p | 1,379,956 |
Jan 19, 2024 | 2.05p | 2.20p | 1.80p | 1.90p | 2,803,397 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.