Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 4.250
+0.050 (1.19%)
Oct 22, 2025, 4:27 PM GMT+1
Savannah Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.10 | 4.40 | 4.10 | 4.13 | 4.13 | -1.67% | 868,996 |
| Oct 21, 2025 | 4.35 | 4.40 | 4.10 | 4.20 | 4.20 | 1.20% | 1,510,096 |
| Oct 20, 2025 | 4.25 | 4.35 | 4.10 | 4.15 | 4.15 | -1.66% | 895,443 |
| Oct 17, 2025 | 4.30 | 4.40 | 4.10 | 4.22 | 4.22 | -1.86% | 3,109,810 |
| Oct 16, 2025 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 1,215,479 |
| Oct 15, 2025 | 4.40 | 4.40 | 4.20 | 4.30 | 4.30 | 1.18% | 2,127,288 |
| Oct 14, 2025 | 4.35 | 4.50 | 4.10 | 4.25 | 4.25 | -5.56% | 3,473,574 |
| Oct 13, 2025 | 4.10 | 4.50 | 4.00 | 4.50 | 4.50 | 9.76% | 3,266,560 |
| Oct 10, 2025 | 4.30 | 4.35 | 4.10 | 4.10 | 4.10 | -4.65% | 1,400,030 |
| Oct 9, 2025 | 4.30 | 4.31 | 4.10 | 4.30 | 4.30 | - | 1,687,991 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.10 | 4.30 | 4.30 | -1.15% | 6,171,644 |
| Oct 7, 2025 | 4.40 | 4.50 | 4.20 | 4.35 | 4.35 | -1.14% | 1,942,678 |
| Oct 6, 2025 | 4.44 | 4.50 | 4.25 | 4.40 | 4.40 | - | 2,457,830 |
| Oct 3, 2025 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 2,282,533 |
| Oct 2, 2025 | 4.20 | 4.40 | 4.10 | 4.40 | 4.40 | 5.26% | 4,465,863 |
| Oct 1, 2025 | 4.30 | 4.50 | 4.10 | 4.18 | 4.18 | -1.65% | 1,543,005 |
| Sep 30, 2025 | 4.25 | 4.50 | 4.10 | 4.25 | 4.25 | - | 1,368,293 |
| Sep 29, 2025 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | -1.16% | 853,119 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 1,202,765 |
| Sep 25, 2025 | 4.35 | 4.50 | 4.20 | 4.25 | 4.25 | -8.01% | 1,973,664 |
| Sep 24, 2025 | 4.25 | 4.62 | 4.10 | 4.62 | 4.62 | 10.00% | 1,396,758 |
| Sep 23, 2025 | 4.35 | 4.50 | 4.10 | 4.20 | 4.20 | -3.45% | 6,132,659 |
| Sep 22, 2025 | 4.30 | 4.50 | 4.21 | 4.35 | 4.35 | -0.23% | 1,874,746 |
| Sep 19, 2025 | 4.45 | 4.60 | 4.30 | 4.36 | 4.36 | -3.11% | 955,687 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.30 | 4.50 | 4.50 | 2.27% | 2,233,420 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.30 | 4.40 | 4.40 | -2.22% | 759,477 |
| Sep 16, 2025 | 4.66 | 4.80 | 4.32 | 4.50 | 4.50 | -1.10% | 2,702,781 |
| Sep 15, 2025 | 4.60 | 4.80 | 4.40 | 4.55 | 4.55 | 1.11% | 3,291,410 |
| Sep 12, 2025 | 4.49 | 4.60 | 4.20 | 4.50 | 4.50 | - | 3,009,368 |
| Sep 11, 2025 | 4.35 | 4.60 | 4.20 | 4.50 | 4.50 | 3.45% | 1,310,622 |
| Sep 10, 2025 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 1,694,787 |
| Sep 9, 2025 | 4.10 | 4.50 | 4.00 | 4.35 | 4.35 | 6.10% | 5,421,178 |
| Sep 8, 2025 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 8,805,498 |
| Sep 5, 2025 | 3.90 | 4.20 | 3.80 | 4.10 | 4.10 | 5.13% | 1,775,876 |
| Sep 4, 2025 | 4.00 | 4.30 | 3.65 | 3.90 | 3.90 | -6.02% | 25,805,642 |
| Sep 3, 2025 | 4.10 | 4.49 | 4.00 | 4.15 | 4.15 | -1.19% | 2,597,707 |
| Sep 2, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | - | 1,664,229 |
| Sep 1, 2025 | 4.38 | 4.39 | 4.00 | 4.20 | 4.20 | - | 1,177,238 |
| Aug 29, 2025 | 4.35 | 4.40 | 4.00 | 4.20 | 4.20 | -4.11% | 1,139,500 |
| Aug 28, 2025 | 4.39 | 4.39 | 4.12 | 4.38 | 4.38 | 1.86% | 1,290,206 |
| Aug 27, 2025 | 4.16 | 4.40 | 4.00 | 4.30 | 4.30 | 1.18% | 4,002,014 |
| Aug 26, 2025 | 4.15 | 4.40 | 4.00 | 4.25 | 4.25 | 2.41% | 5,540,723 |
| Aug 22, 2025 | 4.10 | 4.30 | 3.90 | 4.15 | 4.15 | -0.72% | 11,878,290 |
| Aug 21, 2025 | 3.80 | 4.18 | 3.50 | 4.18 | 4.18 | 18.75% | 5,491,717 |
| Aug 20, 2025 | 3.64 | 3.70 | 3.40 | 3.52 | 3.52 | -0.85% | 1,597,718 |
| Aug 19, 2025 | 3.63 | 3.70 | 3.40 | 3.55 | 3.55 | - | 518,704 |
| Aug 18, 2025 | 3.68 | 3.70 | 3.40 | 3.55 | 3.55 | - | 899,731 |
| Aug 15, 2025 | 3.64 | 3.70 | 3.40 | 3.55 | 3.55 | - | 350,430 |
| Aug 14, 2025 | 3.49 | 3.70 | 3.40 | 3.55 | 3.55 | 5.97% | 1,731,410 |
| Aug 13, 2025 | 3.47 | 3.64 | 3.30 | 3.35 | 3.35 | - | 127,388 |