1. Share Prices

  2. Savannah Energy PLC (SAVE)

7.20p-0.30 (-4.00%)30 Jun 2025, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Savannah Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 30, 20256.20p7.30p5.41p7.20p23,815,999
Jun 27, 20257.50p8.45p7.50p7.50p158,689
Jun 26, 20257.70p8.50p7.50p7.50p188,223
Jun 25, 20258.00p8.90p7.65p8.00p1,233,458
Jun 24, 20258.55p9.50p8.00p8.60p1,082,057
Jun 23, 20259.50p9.50p8.50p8.85p781,880
Jun 20, 202510.00p10.50p8.50p8.50p4,035,752
Jun 19, 20257.00p9.55p6.37p9.38p5,992,867
Jun 18, 20257.00p7.20p6.44p6.50p989,549
Jun 17, 20257.00p7.10p6.75p6.90p413,239
Jun 16, 20258.00p8.00p7.00p7.10p617,025
Jun 13, 20257.25p8.00p6.60p7.00p1,336,103
Jun 12, 20257.05p7.95p6.80p7.95p854,843
Jun 11, 20257.50p7.80p7.34p7.50p1,261,941
Jun 10, 20256.50p7.75p6.30p7.40p3,151,766
Jun 9, 20256.35p6.50p6.08p6.25p605,248
Jun 6, 20256.50p6.60p5.95p6.25p3,036,995
Jun 5, 20256.30p6.50p6.30p6.50p1,203,265
Jun 4, 20256.20p6.45p6.10p6.30p1,541,530
Jun 3, 20256.25p6.50p6.05p6.20p1,405,707
Jun 2, 20256.45p6.80p6.00p6.25p920,917
May 30, 20256.00p7.50p6.00p6.70p2,116,463
May 29, 20256.50p7.50p6.00p6.00p45,400,091
May 28, 20256.45p6.60p6.00p6.00p93,433
May 27, 20256.55p7.50p6.36p6.60p903,696
May 23, 20256.40p6.50p6.09p6.45p5,250,855
May 22, 20256.50p6.50p6.30p6.30p2,170,871
May 21, 20256.50p6.50p6.31p6.40p3,857,356
May 20, 20256.50p6.95p6.10p6.40p7,384,360
May 19, 20256.50p6.70p6.30p6.40p2,706,400
May 16, 20256.75p7.95p6.54p6.55p2,192,096
May 15, 20257.00p7.40p6.78p7.00p922,111
May 14, 20256.75p7.95p6.70p7.00p1,275,274
May 13, 20257.00p7.95p6.70p7.10p452,720
May 12, 20257.25p7.95p7.00p7.20p1,959,930
May 9, 20257.30p8.00p7.10p7.10p306,517
May 8, 20257.35p7.35p6.75p7.25p2,080,672
May 7, 20257.40p7.50p6.97p7.05p1,756,544
May 6, 20257.35p7.95p7.00p7.25p949,373
May 2, 20257.20p8.00p7.15p7.20p309,638
May 1, 20257.25p7.55p7.00p7.00p550,096
Apr 30, 20257.60p7.74p7.25p7.25p867,155
Apr 29, 20257.60p8.00p6.97p7.50p2,504,043
Apr 28, 20257.50p8.00p7.30p7.30p1,507,208
Apr 25, 20258.00p8.00p7.20p7.20p1,385,864
Apr 24, 20257.25p7.99p7.13p7.25p773,964
Apr 23, 20258.00p8.00p7.05p7.10p320,369
Apr 22, 20257.60p7.80p7.25p7.35p1,965,816
Apr 17, 20257.10p7.79p6.99p7.75p1,397,556
Apr 16, 20257.50p7.68p7.05p7.50p1,057,226
12
Showing 1 to 50 of 82

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.