Shares Magazine
4.50p+0.00 (+0.00%)18 Sep 2025, 16:35
Savannah Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 4.55p | 4.80p | 4.30p | 4.40p | 759,477 |
| Sep 16, 2025 | 4.60p | 4.80p | 4.32p | 4.50p | 2,655,081 |
| Sep 15, 2025 | 4.60p | 4.80p | 4.40p | 4.55p | 3,291,409 |
| Sep 12, 2025 | 4.50p | 4.60p | 4.20p | 4.50p | 3,009,367 |
| Sep 11, 2025 | 4.35p | 4.60p | 4.20p | 4.50p | 1,293,624 |
| Sep 10, 2025 | 4.35p | 4.50p | 4.20p | 4.35p | 1,694,787 |
| Sep 9, 2025 | 4.10p | 4.50p | 4.00p | 4.35p | 5,421,178 |
| Sep 8, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 8,805,498 |
| Sep 5, 2025 | 3.90p | 4.20p | 3.80p | 4.10p | 1,775,875 |
| Sep 4, 2025 | 4.05p | 4.30p | 3.65p | 3.90p | 25,805,641 |
| Sep 3, 2025 | 4.20p | 4.49p | 4.00p | 4.15p | 2,597,707 |
| Sep 2, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 1,664,229 |
| Sep 1, 2025 | 4.20p | 4.39p | 4.00p | 4.20p | 1,075,649 |
| Aug 29, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 1,139,500 |
| Aug 28, 2025 | 4.20p | 4.39p | 4.12p | 4.38p | 1,290,206 |
| Aug 27, 2025 | 4.20p | 4.40p | 4.00p | 4.30p | 4,002,014 |
| Aug 26, 2025 | 4.20p | 4.40p | 4.00p | 4.25p | 5,540,721 |
| Aug 22, 2025 | 4.00p | 4.30p | 3.90p | 4.15p | 11,878,290 |
| Aug 21, 2025 | 3.65p | 4.18p | 3.50p | 4.18p | 5,491,717 |
| Aug 20, 2025 | 3.55p | 3.70p | 3.40p | 3.52p | 1,597,718 |
| Aug 19, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 491,758 |
| Aug 18, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 831,267 |
| Aug 15, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 330,428 |
| Aug 14, 2025 | 3.50p | 3.70p | 3.40p | 3.55p | 1,663,789 |
| Aug 13, 2025 | 3.50p | 3.64p | 3.30p | 3.35p | 127,388 |
| Aug 12, 2025 | 3.35p | 3.70p | 3.20p | 3.35p | 356,088 |
| Aug 11, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 1,124,907 |
| Aug 8, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 1,557,221 |
| Aug 7, 2025 | 3.40p | 3.60p | 3.20p | 3.31p | 975,132 |
| Aug 6, 2025 | 3.50p | 3.60p | 3.20p | 3.40p | 649,060 |
| Aug 5, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 465,370 |
| Aug 4, 2025 | 3.50p | 3.70p | 3.33p | 3.50p | 322,480 |
| Aug 1, 2025 | 3.50p | 3.70p | 3.30p | 3.38p | 409,803 |
| Jul 31, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 159,693 |
| Jul 30, 2025 | 3.50p | 3.60p | 3.40p | 3.50p | 543,723 |
| Jul 29, 2025 | 3.50p | 3.70p | 3.30p | 3.50p | 823,157 |
| Jul 28, 2025 | 3.50p | 3.70p | 3.30p | 3.70p | 346,083 |
| Jul 25, 2025 | 3.40p | 3.70p | 3.20p | 3.50p | 1,155,658 |
| Jul 24, 2025 | 3.40p | 3.70p | 3.20p | 3.70p | 247,962 |
| Jul 23, 2025 | 3.40p | 3.60p | 3.20p | 3.40p | 473,422 |
| Jul 22, 2025 | 3.40p | 3.60p | 3.20p | 3.40p | 593,354 |
| Jul 21, 2025 | 3.47p | 3.60p | 3.20p | 3.40p | 478,840 |
| Jul 18, 2025 | 3.50p | 3.60p | 3.30p | 3.40p | 1,307,581 |
| Jul 17, 2025 | 3.50p | 3.60p | 3.42p | 3.50p | 428,063 |
| Jul 16, 2025 | 3.30p | 3.60p | 3.10p | 3.46p | 2,148,260 |
| Jul 15, 2025 | 3.30p | 3.50p | 3.10p | 3.40p | 499,256 |
| Jul 14, 2025 | 3.30p | 3.60p | 3.13p | 3.47p | 5,218,531 |
| Jul 11, 2025 | 3.20p | 3.40p | 3.10p | 3.30p | 1,419,239 |
| Jul 10, 2025 | 3.20p | 3.30p | 3.16p | 3.20p | 1,571,796 |
| Jul 9, 2025 | 3.30p | 3.40p | 3.10p | 3.22p | 4,688,942 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 141.80 | 14.35 |
| Renishaw PLC | 3,515.00 | 11.59 |
| Auction Technology Group PLC | 348.00 | 6.42 |
| Molten Ventures PLC | 372.00 | 6.35 |
| Croda International PLC | 2,701.00 | 5.67 |
| Spire Healthcare Group PLC | 216.50 | 6.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 190.20 | -16.14 |
| Hochschild Mining PLC | 300.80 | -5.53 |
| C&C Group PLC | 154.20 | -5.05 |
| Endeavour Mining PLC | 2,716.00 | -5.04 |
| Watches Of Switzerland Group PLC | 353.40 | -0.73 |
| Next PLC | 11,575.00 | -3.34 |