Savannah Resources Plc (SAV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.7027027027 | 3.7 | 3.82 | 3.7 | 1922717 | 3.77752883 | DE |
| 4 | -0.1 | -2.5641025641 | 3.9 | 4.1 | 3.7 | 1903758 | 3.8907632 | DE |
| 12 | 0.35 | 10.1449275362 | 3.45 | 4.85 | 3.2 | 2313907 | 3.76204128 | DE |
| 26 | 1.9 | 100 | 1.9 | 4.85 | 1.58 | 3610798 | 2.7497079 | DE |
| 52 | -0.55 | -12.6436781609 | 4.35 | 4.85 | 1.58 | 3285002 | 2.79117855 | DE |
| 156 | 0.4 | 11.7647058824 | 3.4 | 5.55 | 1.58 | 3216826 | 3.53967336 | DE |
| 260 | -0.6 | -13.6363636364 | 4.4 | 5.9 | 0.8 | 3222379 | 3.44509993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.725 | 670101 |
| 1722011400 | 3.8 | 0.02 | 0.53 | 3.7 | 3.8 | 3.7 | 2740886 |
| 1721925000 | 3.78 | -0.02 | -0.53 | 3.75 | 3.78 | 3.7 | 3175325 |
| 1721838600 | 3.8 | 0.1 | 2.70 | 3.75 | 3.8 | 3.75 | 1502052 |
| 1721752200 | 3.7 | -0.4 | -9.76 | 3.7 | 3.75 | 3.7 | 1525220 |
| 1721665800 | 4.1 | 0.4 | 10.81 | 3.7 | 4.1 | 3.7 | 576713 |
| 1721406600 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.7 | 920174 |
| 1721320200 | 3.75 | 0.05 | 1.35 | 3.75 | 3.75 | 3.75 | 1061278 |
| 1721233800 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.7 | 4204464 |
| 1721147400 | 3.85 | -0.15 | -3.75 | 4.05 | 4.05 | 3.85 | 5338749 |
| 1721061000 | 4 | 0 | 0.00 | 4.05 | 4.05 | 3.905 | 837872 |
| 1720801800 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 1447030 |
| 1720715400 | 4.05 | 0 | 0.00 | 4.1 | 4.1 | 4.05 | 1072324 |
| 1720629000 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 1280308 |
| 1720542600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 3284866 |
| 1720456200 | 4.05 | 0.04 | 1.00 | 4.05 | 4.05 | 4.05 | 3059095 |
| 1720197000 | 4.01 | -0.09 | -2.20 | 4.05 | 4.1 | 4.01 | 2174240 |
| 1720110600 | 4.1 | 0.09 | 2.24 | 4.05 | 4.1 | 4 | 616409 |
| 1720024200 | 4.01 | 0.01 | 0.25 | 4 | 4.05 | 3.95 | 717514 |
| 1719937800 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 1870546 |
| 1719851400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 670676 |
| 1719592200 | 3.9 | -0.08 | -2.01 | 3.9 | 3.95 | 3.9 | 5898884 |
| 1719505800 | 3.98 | -0.17 | -4.10 | 4.15 | 4.15 | 3.9 | 2919135 |
| 1719419400 | 4.15 | -0.11 | -2.58 | 4.25 | 4.25 | 4.15 | 4463252 |
| 1719333000 | 4.26 | -0.04 | -0.93 | 4.35 | 4.35 | 4.25 | 1167466 |
| 1719246600 | 4.3 | 0.15 | 3.61 | 4.3 | 4.4 | 4.3 | 7023524 |
| 1718987400 | 4.15 | -0.3 | -6.74 | 4.45 | 4.475 | 4.15 | 2357618 |
| 1718901000 | 4.45 | 0.5 | 12.66 | 4.5 | 4.85 | 4.45 | 8392905 |
| 1718814600 | 3.95 | -0.06 | -1.50 | 4 | 4 | 3.95 | 1391071 |
| 1718728200 | 4.01 | 0.11 | 2.82 | 3.8 | 4.01 | 3.8 | 2981056 |
| 1718641800 | 3.9 | 0.1 | 2.63 | 3.7 | 3.9 | 3.7 | 1726933 |
| 1718382600 | 3.8 | 0.1 | 2.70 | 3.7 | 3.8 | 3.7 | 1013104 |
| 1718296200 | 3.7 | 0.01 | 0.27 | 3.65 | 3.7 | 3.625 | 3160193 |
| 1718209800 | 3.69 | 0.14 | 3.94 | 3.55 | 3.69 | 3.55 | 3595191 |
| 1718123400 | 3.55 | -0.1 | -2.74 | 3.6 | 3.6 | 3.55 | 485871 |
| 1718037000 | 3.65 | 0.1 | 2.82 | 3.55 | 3.65 | 3.5 | 2066114 |
| 1717777800 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.5 | 1373631 |
| 1717691400 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.4 | 1232964 |
| 1717605000 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 2447625 |
| 1717518600 | 3.4 | 0.1 | 3.03 | 3.4 | 3.4 | 3.4 | 806600 |
| 1717432200 | 3.3 | -0.15 | -4.35 | 3.4 | 3.4 | 3.3 | 1451096 |
| 1717173000 | 3.45 | 0.15 | 4.55 | 3.3 | 3.45 | 3.3 | 2780671 |
| 1717086600 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.2799999 | 8090110 |
| 1717000200 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 7073455 |
| 1716913800 | 3.3 | 0.1 | 3.12 | 3.3 | 3.35 | 3.3 | 801687 |
| 1716568200 | 3.2 | -0.1 | -3.03 | 3.3 | 3.35 | 3.2 | 387303 |
| 1716481800 | 3.3 | 0 | 0.00 | 3.3 | 3.35 | 3.3 | 127705 |
| 1716395400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 3698293 |
| 1716309000 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 604532 |
| 1716222600 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.325 | 1403821 |
| 1715963400 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 1335754 |
| 1715877000 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 2158120 |
| 1715790600 | 3.35 | 0.05 | 1.52 | 3.35 | 3.35 | 3.35 | 590805 |
| 1715704200 | 3.3 | 0 | 0.00 | 3.35 | 3.35 | 3.3 | 955442 |
| 1715617800 | 3.3 | -0.05 | -1.49 | 3.35 | 3.35 | 3.3 | 3290179 |
| 1715358600 | 3.35 | -0.1 | -2.90 | 3.45 | 3.45 | 3.35 | 878871 |
| 1715272200 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 941147 |
| 1715185800 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.45 | 744569 |
| 1715099400 | 3.5 | 0.2 | 6.06 | 3.45 | 3.55 | 3.45 | 5958002 |
| 1714753800 | 3.3 | -0.15 | -4.35 | 3.45 | 3.45 | 3.3 | 1700830 |
| 1714667400 | 3.45 | -0.1 | -2.82 | 3.5 | 3.5 | 3.45 | 1458973 |
| 1714581000 | 3.55 | 0.15 | 4.41 | 3.5 | 3.55 | 3.5 | 521543 |
| 1714494600 | 3.4 | 0.1 | 3.03 | 3.3 | 3.5 | 3.3 | 4637900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
