Savannah Energy PLC (AIM:SAVE)
London · Delayed Price · Currency is GBP · Price in GBX 5.51
-0.59 (-9.67%)
At close: Jun 30, 2026
Savannah Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 6.11 | 6.12 | 5.45 | 5.51 | 5.51 | -9.67% | 8,691,933 |
| Jun 29, 2026 | 6.24 | 6.37 | 6.01 | 6.10 | 6.10 | 0.33% | 661,344 |
| Jun 26, 2026 | 6.12 | 6.99 | 6.08 | 6.08 | 6.08 | -0.33% | 1,065,409 |
| Jun 25, 2026 | 6.10 | 6.99 | 6.10 | 6.10 | 6.10 | - | 229,125 |
| Jun 24, 2026 | 6.11 | 6.64 | 6.10 | 6.10 | 6.10 | -2.40% | 478,766 |
| Jun 23, 2026 | 6.07 | 6.65 | 6.00 | 6.25 | 6.25 | -1.57% | 1,200,475 |
| Jun 22, 2026 | 6.63 | 6.35 | 6.15 | 6.35 | 6.35 | -0.78% | 3,329,498 |
| Jun 19, 2026 | 6.50 | 7.63 | 6.30 | 6.40 | 6.40 | - | 1,718,763 |
| Jun 18, 2026 | 6.60 | 7.69 | 6.40 | 6.40 | 6.40 | -3.76% | 547,529 |
| Jun 17, 2026 | 6.65 | 6.80 | 6.37 | 6.65 | 6.65 | -0.75% | 431,694 |
| Jun 16, 2026 | 6.50 | 6.90 | 6.50 | 6.70 | 6.70 | 1.52% | 455,224 |
| Jun 15, 2026 | 6.50 | 6.95 | 6.50 | 6.60 | 6.60 | 1.54% | 534,165 |
| Jun 12, 2026 | 6.65 | 6.89 | 6.50 | 6.50 | 6.50 | -2.99% | 1,126,285 |
| Jun 11, 2026 | 7.70 | 7.70 | 6.56 | 6.70 | 6.70 | -2.19% | 185,503 |
| Jun 10, 2026 | 6.76 | 7.04 | 6.75 | 6.85 | 6.85 | -2.14% | 1,793,772 |
| Jun 9, 2026 | 7.50 | 7.50 | 6.90 | 7.00 | 7.00 | 4.48% | 563,854 |
| Jun 8, 2026 | 7.50 | 7.50 | 6.62 | 6.70 | 6.70 | -1.47% | 1,269,161 |
| Jun 5, 2026 | 7.31 | 6.99 | 6.65 | 6.80 | 6.80 | -4.23% | 577,680 |
| Jun 4, 2026 | 6.69 | 7.28 | 6.40 | 7.10 | 7.10 | 7.58% | 4,212,516 |
| Jun 3, 2026 | 7.00 | 7.00 | 6.40 | 6.60 | 6.60 | 1.54% | 1,205,731 |
| Jun 2, 2026 | 7.00 | 7.00 | 6.25 | 6.50 | 6.50 | 0.93% | 2,092,963 |
| Jun 1, 2026 | 6.88 | 6.60 | 6.00 | 6.44 | 6.44 | -5.29% | 13,066,720 |
| May 29, 2026 | 6.54 | 6.99 | 6.50 | 6.80 | 6.80 | 0.74% | 2,880,344 |
| May 28, 2026 | 6.64 | 7.49 | 6.50 | 6.75 | 6.75 | 1.05% | 2,309,419 |
| May 27, 2026 | 6.91 | 7.00 | 6.60 | 6.68 | 6.68 | -4.43% | 411,596 |
| May 26, 2026 | 7.00 | 7.00 | 6.75 | 6.99 | 6.99 | -0.14% | 245,178 |
| May 22, 2026 | 6.51 | 7.00 | 6.51 | 7.00 | 7.00 | -2.78% | 255,984 |
| May 21, 2026 | 6.54 | 7.20 | 7.19 | 7.20 | 7.20 | 4.35% | 59,652 |
| May 20, 2026 | 7.00 | 7.00 | 6.54 | 6.90 | 6.90 | - | 556,295 |
| May 19, 2026 | 6.95 | 7.19 | 6.50 | 6.90 | 6.90 | -3.23% | 1,577,725 |
| May 18, 2026 | 6.90 | 7.50 | 6.70 | 7.13 | 7.13 | 1.86% | 630,516 |
| May 15, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 245,616 |
| May 14, 2026 | 6.90 | 7.49 | 6.50 | 7.00 | 7.00 | -2.78% | 1,009,476 |
| May 13, 2026 | 6.75 | 7.49 | 6.75 | 7.20 | 7.20 | - | 83,713 |
| May 12, 2026 | 6.75 | 7.50 | 6.75 | 7.20 | 7.20 | -1.37% | 244,030 |
| May 11, 2026 | 7.01 | 7.49 | 6.75 | 7.30 | 7.30 | 4.29% | 178,292 |
| May 8, 2026 | 7.40 | 7.40 | 6.75 | 7.00 | 7.00 | -1.41% | 3,068,777 |
| May 7, 2026 | 7.25 | 7.50 | 6.81 | 7.10 | 7.10 | -2.74% | 1,229,874 |
| May 6, 2026 | 7.60 | 7.60 | 6.80 | 7.30 | 7.30 | -1.22% | 2,160,594 |
| May 5, 2026 | 7.58 | 7.99 | 7.25 | 7.39 | 7.39 | -2.76% | 779,195 |
| May 1, 2026 | 7.30 | 7.99 | 7.25 | 7.60 | 7.60 | - | 252,812 |
| Apr 30, 2026 | 7.00 | 7.99 | 7.00 | 7.60 | 7.60 | - | 209,876 |
| Apr 29, 2026 | 7.50 | 7.99 | 7.30 | 7.60 | 7.60 | -1.30% | 1,020,307 |
| Apr 28, 2026 | 7.41 | 8.00 | 7.40 | 7.70 | 7.70 | 0.65% | 784,997 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.40 | 7.65 | 7.65 | -0.65% | 915,596 |
| Apr 24, 2026 | 7.40 | 8.00 | 7.40 | 7.70 | 7.70 | -1.28% | 814,311 |
| Apr 23, 2026 | 7.70 | 7.93 | 7.40 | 7.80 | 7.80 | -1.27% | 1,124,517 |
| Apr 22, 2026 | 7.46 | 8.00 | 7.46 | 7.90 | 7.90 | 6.04% | 574,242 |
| Apr 21, 2026 | 7.51 | 8.00 | 7.45 | 7.45 | 7.45 | 0.68% | 129,084 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.40 | 7.40 | 7.40 | -3.90% | 574,563 |