Savannah Resources Plc (AIM:SAV)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
+0.05 (0.84%)
Aug 14, 2026, 4:35 PM GMT
Savannah Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.83 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,009,300 |
| Aug 13, 2026 | 6.01 | 6.10 | 5.80 | 5.95 | 5.95 | -2.46% | 628,828 |
| Aug 12, 2026 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 2.52% | 3,583,425 |
| Aug 11, 2026 | 5.90 | 6.10 | 5.80 | 5.95 | 5.95 | 0.85% | 763,714 |
| Aug 10, 2026 | 5.77 | 5.85 | 5.60 | 5.90 | 5.90 | 3.51% | 1,624,001 |
| Aug 7, 2026 | 5.55 | 5.80 | 5.50 | 5.70 | 5.70 | 2.70% | 2,101,200 |
| Aug 6, 2026 | 5.35 | 5.67 | 5.20 | 5.55 | 5.55 | 3.74% | 3,643,194 |
| Aug 5, 2026 | 5.10 | 5.45 | 5.09 | 5.35 | 5.35 | 5.31% | 6,405,010 |
| Aug 4, 2026 | 5.05 | 5.10 | 5.00 | 5.08 | 5.08 | 1.20% | 5,957,145 |
| Aug 3, 2026 | 5.45 | 5.50 | 4.89 | 5.02 | 5.02 | -7.89% | 20,474,535 |
| Jul 31, 2026 | 5.80 | 6.00 | 5.30 | 5.45 | 5.45 | -5.71% | 8,097,193 |
| Jul 30, 2026 | 5.90 | 6.00 | 5.60 | 5.78 | 5.78 | -2.03% | 5,194,327 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -0.67% | 1,173,755 |
| Jul 28, 2026 | 5.90 | 6.20 | 5.80 | 5.94 | 5.94 | 0.68% | 1,972,359 |
| Jul 27, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 3,079,653 |
| Jul 24, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 1,569,572 |
| Jul 23, 2026 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | - | 3,587,004 |
| Jul 22, 2026 | 6.10 | 6.24 | 5.80 | 5.90 | 5.90 | -3.28% | 5,481,165 |
| Jul 21, 2026 | 6.30 | 6.44 | 6.10 | 6.10 | 6.10 | -3.94% | 3,593,208 |
| Jul 20, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | 0.79% | 2,324,055 |
| Jul 17, 2026 | 6.35 | 6.50 | 6.20 | 6.30 | 6.30 | - | 484,378 |
| Jul 16, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 1,904,204 |
| Jul 15, 2026 | 6.35 | 6.60 | 6.20 | 6.50 | 6.50 | 4.00% | 5,355,326 |
| Jul 14, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 875,970 |
| Jul 13, 2026 | 6.25 | 6.40 | 6.12 | 6.25 | 6.25 | - | 1,130,899 |
| Jul 10, 2026 | 6.25 | 6.40 | 6.00 | 6.25 | 6.25 | -0.16% | 1,709,409 |
| Jul 9, 2026 | 6.20 | 6.30 | 6.10 | 6.26 | 6.26 | 0.97% | 927,765 |
| Jul 8, 2026 | 6.25 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 780,094 |
| Jul 7, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | - | 708,945 |
| Jul 6, 2026 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | -0.79% | 937,760 |
| Jul 3, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 406,957 |
| Jul 2, 2026 | 6.35 | 6.50 | 6.20 | 6.30 | 6.30 | 0.32% | 599,290 |
| Jul 1, 2026 | 6.35 | 6.50 | 6.20 | 6.28 | 6.28 | -3.38% | 1,622,439 |
| Jun 30, 2026 | 6.35 | 6.50 | 6.10 | 6.50 | 6.50 | 3.17% | 1,976,996 |
| Jun 29, 2026 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 3.28% | 1,405,570 |
| Jun 26, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -2.24% | 4,303,124 |
| Jun 25, 2026 | 6.30 | 6.40 | 6.20 | 6.24 | 6.24 | -0.95% | 401,992 |
| Jun 24, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 837,829 |
| Jun 23, 2026 | 6.25 | 6.40 | 6.10 | 6.30 | 6.30 | 0.80% | 1,013,542 |
| Jun 22, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 809,926 |
| Jun 19, 2026 | 6.10 | 6.40 | 6.00 | 6.25 | 6.25 | 4.17% | 1,040,768 |
| Jun 18, 2026 | 6.25 | 6.40 | 6.00 | 6.00 | 6.00 | -4.00% | 3,395,508 |
| Jun 17, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 298,318 |
| Jun 16, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | - | 680,478 |
| Jun 15, 2026 | 6.25 | 6.40 | 6.10 | 6.25 | 6.25 | 2.46% | 1,668,146 |
| Jun 12, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -1.93% | 6,987,677 |
| Jun 11, 2026 | 6.20 | 6.30 | 6.10 | 6.22 | 6.22 | -0.96% | 1,095,043 |
| Jun 10, 2026 | 6.70 | 6.80 | 5.90 | 6.28 | 6.28 | -5.42% | 13,428,370 |
| Jun 9, 2026 | 6.70 | 6.80 | 6.60 | 6.64 | 6.64 | -0.90% | 545,337 |
| Jun 8, 2026 | 6.85 | 6.90 | 6.60 | 6.70 | 6.70 | -2.19% | 3,647,200 |