Savannah Resources PLC (SAVS)

SAVS
🏛️ Royaume-Uni →
4.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 2.10 2.12 2.04 2.10 0.2M
2023-12-28 2.10 2.20 2.00 2.10 0.3M
2023-12-27 2.10 2.20 2.00 2.10 1.5M
2023-12-22 2.10 2.20 2.00 2.05 1.5M
2023-12-21 2.10 2.20 2.00 2.00 2.5M
2023-12-20 2.10 2.20 2.00 2.10 2.0M
2023-12-19 2.10 2.20 2.00 2.10 1.0M
2023-12-18 2.10 2.20 2.00 2.10 0.4M
2023-12-15 2.05 2.20 2.00 2.05 1.4M
2023-12-14 2.10 2.20 1.92 2.02 6.4M
2023-12-13 2.15 2.20 2.10 2.10 0.9M
2023-12-12 2.15 2.20 2.10 2.15 1.6M
2023-12-11 2.15 2.30 2.10 2.15 1.4M
2023-12-08 2.30 2.35 2.10 2.20 1.3M
2023-12-07 2.30 2.40 2.21 2.25 1.2M
2023-12-06 2.30 2.40 2.23 2.35 2.7M
2023-12-05 2.25 2.40 2.20 2.25 2.9M
2023-12-04 2.25 2.30 2.15 2.20 3.6M
2023-12-01 2.30 2.40 2.20 2.24 1.3M
2023-11-30 2.30 2.40 2.20 2.20 2.7M
2023-11-29 2.30 2.34 2.29 2.30 0.2M
2023-11-28 2.33 2.40 2.20 2.30 2.2M
2023-11-27 2.35 2.40 2.30 2.35 0.6M
2023-11-24 2.33 2.40 2.25 2.35 0.6M
2023-11-23 2.38 2.40 2.25 2.35 4.7M
2023-11-22 2.35 2.50 2.25 2.38 0.6M
2023-11-21 2.33 2.45 2.20 2.36 3.6M
2023-11-20 2.43 2.45 2.20 2.35 1.6M
2023-11-17 2.35 2.50 2.30 2.43 12.3M
2023-11-16 2.30 2.40 2.25 2.33 3.3M
2023-11-15 2.05 2.40 2.00 2.32 8.8M
2023-11-14 1.95 2.10 1.90 2.00 26.2M
2023-11-13 2.15 2.20 1.90 1.95 14.0M
2023-11-10 2.68 2.80 2.00 2.15 16.5M
2023-11-09 2.83 2.85 2.60 2.62 4.0M
2023-11-08 3.10 3.20 2.50 2.74 42.0M
2023-11-07 3.20 3.30 3.10 3.30 6.6M
2023-11-06 3.15 3.30 3.08 3.30 1.6M
2023-11-03 3.05 3.30 2.92 3.02 3.3M
2023-11-02 3.28 3.30 3.00 3.05 1.2M
2023-11-01 3.30 3.40 3.20 3.28 1.2M
2023-10-31 3.25 3.40 3.15 3.30 3.8M
2023-10-30 3.35 3.50 3.13 3.35 3.2M
2023-10-27 3.35 3.38 3.22 3.35 1.3M
2023-10-26 3.35 3.50 3.20 3.30 1.2M
2023-10-25 3.35 3.50 3.20 3.25 1.7M
2023-10-24 3.35 3.50 3.20 3.35 1.5M
2023-10-23 3.40 3.50 3.30 3.30 1.2M
2023-10-20 3.50 3.50 3.30 3.40 3.2M
2023-10-19 3.50 3.60 3.40 3.55 1.8M
2023-10-18 3.50 3.60 3.40 3.50 0.7M
2023-10-17 3.35 3.59 3.27 3.50 3.3M
2023-10-16 3.05 3.36 3.00 3.36 9.0M
2023-10-13 2.85 3.10 2.75 3.06 4.0M
2023-10-12 2.78 3.10 2.70 2.85 11.4M
2023-10-11 2.85 2.85 2.70 2.78 1.8M
2023-10-10 2.85 2.90 2.80 2.80 0.6M
2023-10-09 2.85 3.00 2.80 2.80 4.0M
2023-10-06 3.15 3.20 2.80 2.82 6.0M
2023-10-05 3.25 3.30 3.05 3.05 1.3M
2023-10-04 3.30 3.40 3.20 3.25 2.1M
2023-10-03 3.40 3.50 3.10 3.15 27.3M
2023-10-02 3.40 3.50 3.30 3.40 8.5M
2023-09-29 3.40 3.50 3.30 3.45 4.3M
2023-09-28 3.45 3.50 3.20 3.40 3.2M
2023-09-27 3.50 3.60 3.40 3.45 0.9M
2023-09-26 3.60 3.70 3.48 3.50 2.7M
2023-09-25 3.60 3.70 3.50 3.60 0.5M
2023-09-22 3.55 3.70 3.50 3.60 0.6M
2023-09-21 3.60 3.70 3.50 3.60 1.8M
2023-09-20 3.60 3.80 3.50 3.60 2.9M
2023-09-19 3.60 3.70 3.50 3.60 1.7M
2023-09-18 3.60 3.70 3.50 3.60 1.2M
2023-09-15 3.60 3.80 3.50 3.65 2.2M
2023-09-14 3.60 3.70 3.50 3.60 1.5M
2023-09-13 3.60 3.70 3.50 3.60 2.8M
2023-09-12 3.70 3.72 3.50 3.59 2.7M
2023-09-11 3.70 3.80 3.60 3.70 0.8M
2023-09-08 3.70 3.80 3.60 3.70 0.9M
2023-09-07 3.70 3.80 3.60 3.80 1.5M
2023-09-06 3.70 3.90 3.64 3.70 1.3M
2023-09-05 3.75 3.80 3.58 3.70 3.2M
2023-09-04 3.85 4.00 3.70 3.80 1.6M
2023-09-01 3.85 3.81 3.74 3.85 0.5M
2023-08-31 3.80 4.00 3.70 3.90 1.9M
2023-08-30 3.85 4.05 3.70 3.75 1.2M
2023-08-29 3.80 3.97 3.70 3.85 3.4M
2023-08-25 3.80 3.90 3.74 3.90 1.6M
2023-08-24 3.50 3.84 3.40 3.80 4.3M
2023-08-23 3.45 3.50 3.40 3.50 2.1M
2023-08-22 3.60 3.70 3.40 3.45 2.9M
2023-08-21 3.80 3.90 3.45 3.55 2.3M
2023-08-18 3.80 3.90 3.70 3.80 0.9M
2023-08-17 3.80 3.90 3.70 3.80 0.8M
2023-08-16 3.75 3.90 3.70 3.80 0.5M
2023-08-15 3.85 3.90 3.70 3.75 1.2M
2023-08-14 3.85 3.90 3.80 3.85 0.7M
2023-08-11 3.85 3.90 3.80 3.85 2.6M
2023-08-10 3.95 4.00 3.70 3.80 4.9M
2023-08-09 4.05 4.10 3.90 3.95 1.3M
2023-08-08 4.10 4.20 4.00 4.05 1.9M
2023-08-07 4.15 4.20 4.12 4.15 0.8M
2023-08-04 4.15 4.20 4.10 4.12 2.3M
2023-08-03 4.10 4.20 4.10 4.15 1.7M
2023-08-02 4.25 4.30 4.00 4.10 2.4M
2023-08-01 4.25 4.40 4.20 4.25 2.0M
2023-07-31 4.35 4.40 4.20 4.20 1.5M
2023-07-28 4.40 4.50 4.30 4.30 1.1M
2023-07-27 4.65 4.70 4.33 4.40 1.6M
2023-07-26 4.65 4.68 4.50 4.65 1.4M
2023-07-25 4.65 4.74 4.57 4.65 1.2M
2023-07-24 4.55 4.80 4.50 4.50 1.6M
2023-07-21 4.55 4.60 4.50 4.50 0.8M
2023-07-20 4.65 4.80 4.50 4.55 1.3M
2023-07-19 4.65 4.78 4.50 4.65 5.0M
2023-07-18 4.65 4.70 4.50 4.68 5.3M
2023-07-17 4.70 4.80 4.50 4.65 2.8M
2023-07-14 4.60 4.80 4.50 4.65 9.2M
2023-07-13 4.70 4.80 4.52 4.60 2.1M
2023-07-12 4.55 4.80 4.40 4.70 3.5M
2023-07-11 4.55 4.80 4.40 4.55 2.0M
2023-07-10 4.63 4.80 4.40 4.55 2.3M
2023-07-07 4.73 4.75 4.50 4.60 6.1M
2023-07-06 4.40 4.70 4.30 4.73 11.1M
2023-07-05 4.60 4.70 4.20 4.20 2.9M
2023-07-04 4.60 4.70 4.50 4.60 0.9M
2023-07-03 4.70 4.90 4.50 4.60 2.9M
2023-06-30 4.60 4.80 4.50 4.70 3.2M
2023-06-29 4.40 4.68 4.34 4.60 3.3M
2023-06-28 4.40 4.50 4.30 4.40 0.8M
2023-06-27 4.35 4.50 4.20 4.40 1.4M
2023-06-26 4.65 4.70 4.20 4.35 4.3M
2023-06-23 4.70 4.80 4.60 4.70 1.1M
2023-06-22 4.75 4.90 4.60 4.70 1.8M
2023-06-21 4.65 4.90 4.61 4.75 5.6M
2023-06-20 4.75 4.90 4.60 4.68 3.6M
2023-06-19 4.75 5.00 4.60 4.75 7.4M
2023-06-16 4.75 4.98 4.60 4.85 1.4M
2023-06-15 4.75 4.98 4.60 4.75 2.3M
2023-06-14 4.90 5.00 4.60 4.75 2.2M
2023-06-13 4.90 5.00 4.80 4.85 8.1M
2023-06-12 4.70 5.00 4.70 4.85 10.7M
2023-06-09 4.60 4.70 4.50 4.60 5.4M
2023-06-08 4.60 4.80 4.50 4.65 5.4M
2023-06-07 4.95 5.00 4.50 4.60 5.9M
2023-06-06 4.75 5.10 4.71 4.95 17.5M
2023-06-05 4.70 4.80 4.60 4.80 7.9M
2023-06-02 4.60 4.80 4.50 4.65 6.4M
2023-06-01 4.40 5.00 4.30 4.60 17.7M
2023-05-31 4.30 5.00 4.30 4.40 35.0M
2023-05-30 3.65 3.90 3.50 3.68 3.3M
2023-05-26 3.60 3.80 3.50 3.70 3.6M
2023-05-25 3.85 3.90 3.45 3.60 6.0M
2023-05-24 3.85 4.00 3.70 4.00 1.0M
2023-05-23 3.80 4.00 3.70 3.90 3.0M
2023-05-22 3.80 3.90 3.70 3.85 3.4M
2023-05-19 3.80 3.90 3.70 3.80 1.2M
2023-05-18 3.80 3.90 3.70 3.90 1.7M
2023-05-17 3.70 3.93 3.50 3.80 4.7M
2023-05-16 3.65 3.80 3.50 3.70 3.1M
2023-05-15 3.65 3.80 3.60 3.70 3.3M
2023-05-12 3.85 3.90 3.60 3.60 1.9M
2023-05-11 3.85 3.95 3.80 3.80 2.3M
2023-05-10 3.85 4.00 3.73 3.85 4.7M
2023-05-09 3.95 4.10 3.80 3.85 2.0M
2023-05-05 3.95 4.10 3.80 3.85 1.6M
2023-05-04 3.95 4.10 3.80 3.90 1.8M
2023-05-03 3.95 4.10 3.80 4.00 0.5M
2023-05-02 3.90 4.10 3.80 4.00 2.8M
2023-04-28 3.90 4.00 3.80 3.94 2.1M
2023-04-27 4.00 4.10 3.80 4.00 0.8M
2023-04-26 4.15 4.20 3.86 4.00 3.5M
2023-04-25 3.80 4.30 3.78 4.19 13.4M
2023-04-24 3.65 3.90 3.50 3.80 6.4M
2023-04-21 3.65 3.80 3.50 3.65 1.4M
2023-04-20 3.65 3.80 3.50 3.80 4.1M
2023-04-19 3.60 3.80 3.50 3.56 4.8M
2023-04-18 3.70 3.80 3.50 3.65 2.3M
2023-04-17 3.35 3.81 3.30 3.70 13.6M
2023-04-14 3.05 3.60 3.00 3.35 3.0M
2023-04-13 3.10 3.10 2.90 3.05 3.1M
2023-04-12 3.15 3.20 3.00 3.10 2.1M
2023-04-11 3.05 3.30 3.00 3.15 2.8M
2023-04-06 3.05 3.10 3.00 3.05 1.5M
2023-04-05 3.20 3.30 2.90 3.05 3.8M
2023-04-04 3.10 3.30 3.00 3.15 1.1M
2023-04-03 3.10 3.20 2.90 3.10 0.9M
2023-03-31 3.05 3.20 2.96 3.10 2.7M
2023-03-30 3.00 3.10 2.90 3.00 1.4M
2023-03-29 3.00 3.10 2.90 3.00 1.8M
2023-03-28 3.00 3.10 2.90 3.00 2.0M
2023-03-27 3.00 3.20 2.80 2.95 2.2M
2023-03-24 2.95 3.10 2.75 2.90 0.8M
2023-03-23 2.95 3.10 2.80 3.00 4.0M
2023-03-22 3.00 3.10 2.81 2.90 0.9M
2023-03-21 3.00 3.10 2.90 3.00 0.3M
2023-03-20 3.10 3.20 2.90 2.90 1.8M
2023-03-17 3.15 3.30 3.00 3.10 0.7M
2023-03-16 3.15 3.30 3.00 3.15 0.7M
2023-03-15 3.10 3.30 3.00 3.15 2.3M
2023-03-14 3.10 3.20 3.00 3.07 1.9M
2023-03-13 3.20 3.30 3.00 3.10 0.5M
2023-03-10 3.20 3.30 3.10 3.20 1.5M
2023-03-09 3.35 3.50 3.10 3.20 1.3M
2023-03-08 3.35 3.50 3.20 3.35 2.3M
2023-03-07 3.10 3.50 3.00 3.34 2.7M
2023-03-06 3.55 3.70 3.00 3.10 7.0M
2023-03-03 2.85 3.90 2.80 3.52 12.0M
2023-03-02 2.75 3.00 2.70 2.85 2.2M
2023-03-01 2.75 2.80 2.68 2.75 0.6M
2023-02-28 2.70 2.80 2.60 2.75 1.4M
2023-02-27 2.65 2.80 2.60 2.75 1.5M
2023-02-24 2.65 2.70 2.60 2.70 1.8M
2023-02-23 2.65 2.80 2.60 2.65 2.3M
2023-02-22 2.65 2.86 2.50 2.65 5.5M
2023-02-21 2.65 2.80 2.50 2.65 0.7M
2023-02-20 2.55 2.80 2.50 2.65 0.7M
2023-02-17 2.50 2.60 2.41 2.55 3.7M
2023-02-16 2.55 2.60 2.40 2.50 1.5M
2023-02-15 2.70 2.80 2.45 2.55 1.4M
2023-02-14 2.60 2.80 2.50 2.70 1.5M
2023-02-13 2.60 2.80 2.50 2.65 3.5M
2023-02-10 2.60 2.70 2.50 2.60 0.6M
2023-02-09 2.60 2.70 2.50 2.60 1.2M
2023-02-08 2.55 2.70 2.50 2.60 1.7M
2023-02-07 2.70 2.80 2.54 2.70 2.6M
2023-02-06 2.70 2.80 2.60 2.70 0.4M
2023-02-03 2.75 2.80 2.60 2.70 1.2M
2023-02-02 2.65 2.80 2.70 2.75 1.6M
2023-02-01 2.65 2.80 2.50 2.62 0.4M
2023-01-31 2.70 2.80 2.50 2.65 0.4M
2023-01-30 2.65 2.80 2.60 2.70 0.7M
2023-01-27 2.70 2.80 2.60 2.65 1.3M
2023-01-26 2.70 2.80 2.62 2.70 0.4M
2023-01-25 2.85 2.90 2.65 2.75 3.5M
2023-01-24 2.75 2.95 2.66 2.86 3.7M
2023-01-23 2.65 2.80 2.63 2.75 1.7M
2023-01-20 2.70 2.85 2.63 2.65 0.8M
2023-01-19 2.65 2.80 2.50 2.63 1.5M
2023-01-18 2.75 2.80 2.62 2.65 0.6M
2023-01-17 2.75 2.80 2.70 2.73 0.7M
2023-01-16 2.80 2.90 2.70 2.75 0.8M
2023-01-13 2.70 2.90 2.70 2.80 1.6M
2023-01-12 2.55 2.80 2.55 2.72 1.5M
2023-01-11 2.50 2.70 2.40 2.55 1.5M
2023-01-10 2.50 2.60 2.40 2.50 0.4M
2023-01-09 2.65 2.70 2.38 2.52 3.7M
2023-01-06 2.75 2.80 2.50 2.65 1.4M
2023-01-05 2.45 3.00 2.40 2.75 4.5M
2023-01-04 2.30 2.60 2.22 2.45 3.0M
2023-01-03 2.30 2.40 2.20 2.30 0.3M