Savannah Resources Plc (SAV)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 4.16666666667 | 4.8 | 5 | 4.8 | 10719717 | 4.93145794 | DE |
| 4 | 0.55 | 12.3595505618 | 4.45 | 5 | 4.34 | 4967417 | 4.78901642 | DE |
| 12 | 0.75 | 17.6470588235 | 4.25 | 5 | 4.15 | 3194963 | 4.59688977 | DE |
| 26 | 1 | 25 | 4 | 5 | 3.9 | 2930641 | 4.34899008 | DE |
| 52 | 1.65 | 49.2537313433 | 3.35 | 5 | 3.2 | 3211936 | 4.04641929 | DE |
| 156 | 0.4 | 8.69565217391 | 4.6 | 5.1 | 1.58 | 3187368 | 3.50128346 | DE |
| 260 | 3.7 | 284.615384615 | 1.3 | 5.9 | 1.3 | 3450121 | 3.64198769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 5 | 0.1 | 2.04 | 4.9 | 5 | 4.85 | 15193785 |
| 1743697800 | 4.9 | -0.05 | -1.01 | 4.95 | 4.95 | 4.9 | 1519154 |
| 1743611400 | 4.95 | 0.07 | 1.43 | 4.9 | 4.95 | 4.8 | 25456867 |
| 1743525000 | 4.88 | 0.03 | 0.62 | 4.85 | 4.9 | 4.85 | 16933239 |
| 1743438600 | 4.85 | 0.05 | 1.04 | 4.85 | 5 | 4.85 | 1825796 |
| 1743183000 | 4.8 | -0.04 | -0.83 | 4.8 | 4.8 | 4.8 | 3389461 |
| 1743096600 | 4.84 | 0.14 | 2.98 | 4.7 | 4.84 | 4.7 | 5665116 |
| 1743010200 | 4.7 | 0.18 | 3.98 | 4.6 | 4.75 | 4.55 | 6407987 |
| 1742923800 | 4.5199999 | 0.12 | 2.73 | 4.4 | 4.85 | 4.4 | 11236230 |
| 1742837400 | 4.4 | 0 | 0.00 | 4.4 | 4.42 | 4.4 | 461545 |
| 1742578200 | 4.4 | 0 | 0.00 | 4.4 | 4.42 | 4.4 | 1035244 |
| 1742491800 | 4.4 | 0 | 0.00 | 4.4 | 4.42 | 4.4 | 231250 |
| 1742405400 | 4.4 | 0.06 | 1.38 | 4.4 | 4.42 | 4.4 | 232042 |
| 1742319000 | 4.34 | -0.11 | -2.47 | 4.45 | 4.47 | 4.34 | 631759 |
| 1742232600 | 4.45 | 0 | 0.00 | 4.45 | 4.47 | 4.45 | 2058810 |
| 1741973400 | 4.45 | 0.11 | 2.53 | 4.45 | 4.45 | 4.4 | 3057261 |
| 1741887000 | 4.34 | -0.11 | -2.47 | 4.45 | 4.45 | 4.34 | 293030 |
| 1741800600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 1325058 |
| 1741714200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.4 | 1839191 |
| 1741627800 | 4.45 | 0 | 0.00 | 4.45 | 4.48 | 4.43 | 2105007 |
| 1741368600 | 4.45 | -0.05 | -1.11 | 4.45 | 4.45 | 4.4 | 3417925 |
| 1741282200 | 4.5 | 0.1 | 2.27 | 4.45 | 4.5 | 4.4 | 5521913 |
| 1741195800 | 4.4 | 0.06 | 1.38 | 4.45 | 4.45 | 4.35 | 1184594 |
| 1741109400 | 4.34 | -0.11 | -2.47 | 4.45 | 4.45 | 4.34 | 444451 |
| 1741023000 | 4.45 | 0.05 | 1.14 | 4.5 | 4.5 | 4.45 | 921564 |
| 1740763800 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 4.4 | 883257 |
| 1740677400 | 4.5 | 0.05 | 1.12 | 4.45 | 4.5 | 4.45 | 1624543 |
| 1740591000 | 4.45 | 0 | 0.00 | 4.45 | 4.47 | 4.3949999 | 301505 |
| 1740504600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.3 | 1750489 |
| 1740418200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.375 | 497854 |
| 1740159000 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.375 | 3510163 |
| 1740072600 | 4.4 | 0 | 0.00 | 4.4 | 4.45 | 4.3099999 | 1415052 |
| 1739986200 | 4.4 | 0.1 | 2.33 | 4.3 | 4.4 | 4.3 | 385667 |
| 1739899800 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 563883 |
| 1739813400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 777297 |
| 1739554200 | 4.2 | 0 | 0.00 | 4.15 | 4.2 | 4.15 | 567261 |
| 1739467800 | 4.2 | 0.05 | 1.20 | 4.15 | 4.22 | 4.15 | 707158 |
| 1739381400 | 4.15 | 0 | 0.00 | 4.15 | 4.215 | 4.15 | 3881087 |
| 1739295000 | 4.15 | -0.15 | -3.49 | 4.3 | 4.33 | 4.15 | 2471551 |
| 1739208600 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 4.3 | 7240365 |
| 1738949400 | 4.5 | 0.12 | 2.74 | 4.45 | 4.5 | 4.4 | 4779526 |
| 1738863000 | 4.38 | -0.05 | -1.02 | 4.425 | 4.45 | 4.38 | 14026141 |
| 1738776600 | 4.425 | 0 | 0.00 | 4.425 | 4.425 | 4.425 | 12123925 |
| 1738690200 | 4.425 | -0.08 | -1.67 | 4.425 | 4.45 | 4.425 | 4877724 |
| 1738603800 | 4.5 | 0.25 | 5.88 | 4.425 | 4.5 | 4.425 | 4319401 |
| 1738344600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.15 | 1035940 |
| 1738258200 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 227012 |
| 1738171800 | 4.3 | -0.05 | -1.15 | 4.35 | 4.35 | 4.3 | 356025 |
| 1738085400 | 4.35 | 0.05 | 1.16 | 4.35 | 4.4 | 4.35 | 849144 |
| 1737999000 | 4.3 | -0.05 | -1.15 | 4.35 | 4.4 | 4.3 | 1071317 |
| 1737739800 | 4.35 | 0.05 | 1.16 | 4.35 | 4.35 | 4.35 | 1188661 |
| 1737653400 | 4.3 | -0.05 | -1.15 | 4.4 | 4.45 | 4.3 | 1682306 |
| 1737567000 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.325 | 456344 |
| 1737480600 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 301094 |
| 1737394200 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 1394455 |
| 1737135000 | 4.35 | 0 | 0.00 | 4.35 | 4.4 | 4.325 | 607567 |
| 1737048600 | 4.35 | 0 | 0.00 | 4.35 | 4.375 | 4.35 | 2599802 |
| 1736962200 | 4.35 | 0.09 | 2.11 | 4.35 | 4.35 | 4.35 | 429110 |
| 1736875800 | 4.26 | 0.06 | 1.43 | 4.35 | 4.375 | 4.26 | 1523275 |
| 1736789400 | 4.2 | 0 | 0.00 | 4.25 | 4.35 | 4.2 | 557634 |
| 1736530200 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 1520949 |
| 1736443800 | 4.25 | 0.1 | 2.41 | 4.25 | 4.275 | 4.225 | 729113 |
| 1736357400 | 4.15 | -0.05 | -1.19 | 4.15 | 4.15 | 4.15 | 1740352 |
| 1736271000 | 4.2 | -0.05 | -1.18 | 4.25 | 4.25 | 4.2 | 3426182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
