Savannah Energy PLC (AIM:SAVE)
London · Delayed Price · Currency is GBP · Price in GBX 7.20
-0.30 (-4.00%)
At close: Jun 30, 2025
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 6.20 | 7.30 | 5.41 | 7.20 | 7.20 | -4.00% | 23,816,000 |
| Jun 27, 2025 | 7.50 | 8.45 | 7.50 | 7.50 | 7.50 | - | 158,690 |
| Jun 26, 2025 | 7.70 | 8.50 | 7.50 | 7.50 | 7.50 | -6.25% | 188,224 |
| Jun 25, 2025 | 8.00 | 8.91 | 7.65 | 8.00 | 8.00 | -6.98% | 1,233,458 |
| Jun 24, 2025 | 8.55 | 9.50 | 8.00 | 8.60 | 8.60 | -2.82% | 1,082,058 |
| Jun 23, 2025 | 9.50 | 9.50 | 8.50 | 8.85 | 8.85 | 4.12% | 781,881 |
| Jun 20, 2025 | 10.00 | 10.50 | 8.50 | 8.50 | 8.50 | -9.33% | 4,035,752 |
| Jun 19, 2025 | 7.00 | 9.55 | 6.37 | 9.38 | 9.38 | 44.23% | 5,992,868 |
| Jun 18, 2025 | 7.00 | 7.20 | 6.44 | 6.50 | 6.50 | -5.80% | 989,549 |
| Jun 17, 2025 | 7.00 | 7.10 | 6.75 | 6.90 | 6.90 | -2.82% | 413,240 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.00 | 7.10 | 7.10 | 1.43% | 617,025 |
| Jun 13, 2025 | 7.25 | 8.00 | 6.60 | 7.00 | 7.00 | -11.95% | 1,336,104 |
| Jun 12, 2025 | 7.05 | 7.95 | 6.80 | 7.95 | 7.95 | 6.00% | 854,843 |
| Jun 11, 2025 | 7.50 | 7.80 | 7.35 | 7.50 | 7.50 | 1.35% | 1,261,941 |
| Jun 10, 2025 | 6.50 | 7.75 | 6.30 | 7.40 | 7.40 | 18.40% | 3,151,766 |
| Jun 9, 2025 | 6.35 | 6.50 | 6.08 | 6.25 | 6.25 | - | 605,248 |
| Jun 6, 2025 | 6.50 | 6.60 | 5.95 | 6.25 | 6.25 | -3.85% | 3,036,995 |
| Jun 5, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 1,203,266 |
| Jun 4, 2025 | 6.20 | 6.45 | 6.10 | 6.30 | 6.30 | 1.61% | 1,541,530 |
| Jun 3, 2025 | 6.25 | 6.50 | 6.05 | 6.20 | 6.20 | -0.80% | 1,405,707 |
| Jun 2, 2025 | 6.45 | 6.80 | 6.00 | 6.25 | 6.25 | -6.72% | 920,917 |
| May 30, 2025 | 6.00 | 7.50 | 6.00 | 6.70 | 6.70 | 11.67% | 2,116,464 |
| May 29, 2025 | 6.50 | 7.50 | 6.00 | 6.00 | 6.00 | - | 45,400,090 |
| May 28, 2025 | 6.45 | 6.60 | 6.00 | 6.00 | 6.00 | -9.09% | 93,434 |
| May 27, 2025 | 6.55 | 7.50 | 6.36 | 6.60 | 6.60 | 2.33% | 903,697 |
| May 23, 2025 | 6.40 | 6.50 | 6.10 | 6.45 | 6.45 | 2.38% | 5,250,855 |
| May 22, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -1.56% | 2,170,871 |
| May 21, 2025 | 6.50 | 6.50 | 6.31 | 6.40 | 6.40 | - | 3,857,357 |
| May 20, 2025 | 6.50 | 6.95 | 6.10 | 6.40 | 6.40 | - | 7,384,361 |
| May 19, 2025 | 6.50 | 6.70 | 6.30 | 6.40 | 6.40 | -2.29% | 2,706,401 |
| May 16, 2025 | 6.75 | 7.95 | 6.55 | 6.55 | 6.55 | -6.43% | 2,192,097 |
| May 15, 2025 | 7.00 | 7.40 | 6.78 | 7.00 | 7.00 | - | 922,112 |
| May 14, 2025 | 6.75 | 7.95 | 6.70 | 7.00 | 7.00 | -1.41% | 1,275,274 |
| May 13, 2025 | 7.00 | 7.95 | 6.70 | 7.10 | 7.10 | -1.39% | 452,721 |
| May 12, 2025 | 7.25 | 7.95 | 7.00 | 7.20 | 7.20 | 1.41% | 1,959,931 |
| May 9, 2025 | 7.30 | 8.00 | 7.10 | 7.10 | 7.10 | -2.07% | 306,518 |
| May 8, 2025 | 7.35 | 7.35 | 6.75 | 7.25 | 7.25 | 2.84% | 2,080,673 |
| May 7, 2025 | 7.40 | 7.50 | 6.97 | 7.05 | 7.05 | -2.76% | 1,756,544 |
| May 6, 2025 | 7.35 | 7.95 | 7.00 | 7.25 | 7.25 | 0.69% | 949,374 |
| May 2, 2025 | 7.20 | 8.00 | 7.15 | 7.20 | 7.20 | 2.86% | 309,638 |
| May 1, 2025 | 7.25 | 7.55 | 7.00 | 7.00 | 7.00 | -3.45% | 550,096 |
| Apr 30, 2025 | 7.60 | 7.74 | 7.25 | 7.25 | 7.25 | -3.33% | 867,155 |
| Apr 29, 2025 | 7.60 | 8.00 | 6.97 | 7.50 | 7.50 | 2.74% | 2,504,043 |
| Apr 28, 2025 | 7.50 | 8.00 | 7.30 | 7.30 | 7.30 | 1.39% | 1,507,208 |
| Apr 25, 2025 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -0.69% | 1,385,864 |
| Apr 24, 2025 | 7.25 | 7.99 | 7.13 | 7.25 | 7.25 | 2.11% | 773,964 |
| Apr 23, 2025 | 8.00 | 8.00 | 7.05 | 7.10 | 7.10 | -3.40% | 320,370 |
| Apr 22, 2025 | 7.60 | 7.80 | 7.25 | 7.35 | 7.35 | -5.16% | 1,965,816 |
| Apr 17, 2025 | 7.10 | 7.79 | 6.99 | 7.75 | 7.75 | 3.33% | 1,397,557 |
| Apr 16, 2025 | 7.50 | 7.68 | 7.05 | 7.50 | 7.50 | 4.17% | 1,057,226 |