Savannah Resources (SAV)

SAVS
🏛️ Reino Unido →
4.30
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.35 4.50 4.25 4.35 1.4M
2021-12-30 4.40 4.50 4.25 4.35 2.7M
2021-12-29 4.40 4.50 4.29 4.46 3.5M
2021-12-24 4.30 4.50 4.30 4.40 5.1M
2021-12-23 4.05 4.40 4.00 4.30 4.3M
2021-12-22 4.25 4.40 4.00 4.02 4.6M
2021-12-21 4.20 4.40 4.10 4.25 1.0M
2021-12-20 4.30 4.40 4.10 4.20 1.4M
2021-12-17 4.30 4.33 4.19 4.30 1.8M
2021-12-16 4.40 4.50 4.20 4.30 1.6M
2021-12-15 4.30 4.50 4.20 4.40 8.5M
2021-12-14 3.85 4.40 3.80 4.30 8.8M
2021-12-13 3.90 3.90 3.80 3.81 0.8M
2021-12-10 3.95 4.00 3.75 3.84 1.1M
2021-12-09 4.00 4.10 3.83 3.95 2.1M
2021-12-08 4.05 4.10 3.90 4.00 1.6M
2021-12-07 4.15 4.13 4.00 4.05 1.1M
2021-12-06 4.15 4.30 4.10 4.10 2.6M
2021-12-03 4.10 4.30 4.00 4.15 16.5M
2021-12-02 4.10 4.22 4.00 4.10 1.0M
2021-12-01 3.90 4.30 3.90 4.16 4.3M
2021-11-30 4.00 4.00 3.82 3.90 1.4M
2021-11-29 4.10 4.10 3.90 4.00 5.2M
2021-11-26 4.15 4.20 4.00 4.05 2.5M
2021-11-25 4.20 4.20 4.11 4.15 4.2M
2021-11-24 4.45 4.50 4.17 4.30 2.2M
2021-11-23 4.60 4.70 4.40 4.45 1.2M
2021-11-22 4.65 4.80 4.50 4.56 4.0M
2021-11-19 4.40 4.75 4.36 4.61 9.7M
2021-11-18 4.35 4.50 4.30 4.40 2.1M
2021-11-17 4.30 4.40 4.21 4.32 4.2M
2021-11-16 4.10 4.38 4.20 4.25 2.0M
2021-11-15 4.05 4.20 4.02 4.20 1.3M
2021-11-12 4.05 4.10 4.00 4.05 1.9M
2021-11-11 3.85 4.10 3.80 4.10 5.2M
2021-11-10 3.95 4.00 3.80 3.87 4.6M
2021-11-09 4.10 4.15 3.90 3.95 2.0M
2021-11-08 4.20 4.30 3.87 4.10 7.7M
2021-11-05 4.40 4.50 4.10 4.30 7.0M
2021-11-04 4.45 4.50 4.30 4.35 2.2M
2021-11-03 4.35 4.65 4.30 4.45 10.6M
2021-11-02 4.40 4.50 4.30 4.30 6.7M
2021-11-01 4.25 4.50 4.20 4.35 4.7M
2021-10-29 4.35 4.40 4.10 4.20 4.5M
2021-10-28 4.35 4.80 4.30 4.35 3.8M
2021-10-27 4.45 4.60 4.30 4.32 1.9M
2021-10-26 4.45 4.50 4.31 4.50 3.3M
2021-10-25 4.55 4.60 4.33 4.50 7.4M
2021-10-22 4.50 4.90 4.50 4.54 13.0M
2021-10-21 4.35 4.60 4.30 4.50 4.5M
2021-10-20 4.35 4.40 4.30 4.35 1.8M
2021-10-19 4.45 4.50 4.30 4.30 2.0M
2021-10-18 4.55 4.70 4.40 4.45 5.1M
2021-10-15 4.75 4.80 4.50 4.60 8.4M
2021-10-14 4.08 4.80 4.01 4.61 25.1M
2021-10-13 3.98 4.10 3.95 4.08 3.3M
2021-10-12 3.98 4.01 3.97 3.98 1.9M
2021-10-11 3.98 4.02 3.95 3.96 2.9M
2021-10-08 3.98 4.00 3.95 3.98 2.6M
2021-10-07 4.05 4.10 3.96 3.98 1.8M
2021-10-06 4.08 4.15 4.00 4.05 5.4M
2021-10-05 4.05 4.20 3.95 4.05 15.5M
2021-10-04 3.93 4.15 3.89 4.00 8.6M
2021-10-01 3.95 4.00 3.85 3.95 3.5M
2021-09-30 3.85 4.09 3.83 3.95 7.8M
2021-09-29 3.73 3.90 3.65 3.85 6.1M
2021-09-28 3.80 3.90 3.60 3.71 2.4M
2021-09-27 3.80 3.89 3.70 3.75 1.9M
2021-09-24 3.80 3.90 3.70 3.80 1.7M
2021-09-23 3.70 3.88 3.67 3.78 2.8M
2021-09-22 4.00 4.10 3.60 3.80 8.4M
2021-09-21 3.83 4.00 3.76 3.95 4.8M
2021-09-20 3.95 4.00 3.75 3.78 3.4M
2021-09-17 4.03 4.02 3.90 3.95 1.8M
2021-09-16 3.93 4.07 3.85 4.00 6.3M
2021-09-15 3.68 4.00 3.58 3.90 7.8M
2021-09-14 3.45 3.74 3.40 3.68 4.6M
2021-09-13 3.35 3.50 3.30 3.45 2.3M
2021-09-10 3.45 3.50 3.32 3.35 3.0M
2021-09-09 3.45 3.60 3.35 3.35 2.2M
2021-09-08 3.45 3.50 3.41 3.45 1.1M
2021-09-07 3.50 3.60 3.40 3.42 3.4M
2021-09-06 3.55 3.60 3.40 3.45 2.7M
2021-09-03 3.55 3.60 3.42 3.55 1.2M
2021-09-02 3.55 3.60 3.50 3.50 1.8M
2021-09-01 3.55 3.60 3.50 3.55 1.0M
2021-08-31 3.70 3.80 3.50 3.50 4.1M
2021-08-27 3.55 3.80 3.50 3.70 3.2M
2021-08-26 3.55 3.61 3.52 3.60 1.8M
2021-08-25 3.65 3.70 3.50 3.55 1.0M
2021-08-24 3.65 3.70 3.60 3.65 0.4M
2021-08-23 3.65 3.70 3.60 3.65 1.4M
2021-08-20 3.70 3.80 3.60 3.65 2.9M
2021-08-19 3.75 3.80 3.63 3.70 1.6M
2021-08-18 3.70 3.80 3.67 3.76 1.2M
2021-08-17 3.70 3.80 3.65 3.66 1.4M
2021-08-16 3.70 3.80 3.60 3.70 1.7M
2021-08-13 3.70 3.80 3.60 3.70 1.5M
2021-08-12 3.70 3.80 3.62 3.70 1.7M
2021-08-11 3.75 3.80 3.60 3.70 2.1M
2021-08-10 3.70 3.80 3.64 3.70 2.1M
2021-08-09 3.60 3.80 3.56 3.70 4.8M
2021-08-06 3.65 3.70 3.50 3.65 1.1M
2021-08-05 3.65 3.70 3.50 3.65 1.2M
2021-08-04 3.65 3.70 3.59 3.65 1.9M
2021-08-03 3.50 3.79 3.48 3.65 2.9M
2021-08-02 3.45 3.60 3.40 3.54 2.1M
2021-07-30 3.40 3.50 3.31 3.45 4.3M
2021-07-29 3.45 3.50 3.30 3.40 0.8M
2021-07-28 3.45 3.50 3.30 3.45 2.1M
2021-07-27 3.25 3.50 3.20 3.40 3.2M
2021-07-26 3.25 3.30 3.20 3.20 1.1M
2021-07-23 3.25 3.30 3.20 3.25 2.3M
2021-07-22 3.33 3.40 3.20 3.25 2.5M
2021-07-21 3.23 3.40 3.20 3.30 1.7M
2021-07-20 3.28 3.30 3.10 3.22 7.3M
2021-07-19 3.53 3.60 3.25 3.30 8.6M
2021-07-16 3.55 3.60 3.45 3.60 1.3M
2021-07-15 3.55 3.54 3.50 3.55 1.1M
2021-07-14 3.55 3.60 3.50 3.55 0.6M
2021-07-13 3.55 3.60 3.40 3.60 2.3M
2021-07-12 3.65 3.70 3.42 3.55 1.7M
2021-07-09 3.63 3.70 3.50 3.65 2.7M
2021-07-08 3.75 3.80 3.50 3.63 4.3M
2021-07-07 3.83 3.85 3.64 3.75 3.5M
2021-07-06 3.83 3.90 3.75 3.75 2.0M
2021-07-05 3.85 3.90 3.75 3.80 2.6M
2021-07-02 3.85 3.90 3.80 3.87 2.0M
2021-07-01 3.93 3.93 3.61 3.85 2.8M
2021-06-30 3.75 4.00 3.72 3.90 5.1M
2021-06-29 3.83 4.00 3.77 3.83 3.9M
2021-06-28 3.55 3.90 3.51 3.90 9.0M
2021-06-25 3.53 3.60 3.50 3.55 4.7M
2021-06-24 3.53 3.60 3.50 3.51 5.1M
2021-06-23 3.68 3.71 3.50 3.53 5.2M
2021-06-22 3.78 3.80 3.70 3.70 6.6M
2021-06-21 3.78 3.95 3.75 3.78 5.6M
2021-06-18 3.83 3.85 3.75 3.76 2.1M
2021-06-17 3.88 4.00 3.78 4.00 5.5M
2021-06-16 3.80 4.00 3.80 3.88 1.5M
2021-06-15 3.75 3.85 3.70 3.80 1.4M
2021-06-14 3.75 3.85 3.75 3.75 0.9M
2021-06-11 3.75 3.85 3.70 3.80 3.5M
2021-06-10 3.83 3.85 3.73 3.80 1.9M
2021-06-09 3.83 3.85 3.80 3.83 1.1M
2021-06-08 3.83 3.85 3.75 3.83 1.8M
2021-06-07 3.75 3.84 3.71 3.75 3.0M
2021-06-04 3.63 3.80 3.62 3.75 5.1M
2021-06-03 3.53 3.65 3.50 3.63 7.4M
2021-06-02 3.48 3.55 3.45 3.53 12.7M
2021-06-01 3.65 3.70 3.36 3.48 27.6M
2021-05-28 3.63 3.65 3.55 3.62 2.3M
2021-05-27 3.65 3.75 3.58 3.60 2.7M
2021-05-26 3.68 3.70 3.60 3.65 4.0M
2021-05-25 3.73 3.75 3.65 3.65 3.6M
2021-05-24 3.78 3.80 3.68 3.73 2.9M
2021-05-21 3.78 3.80 3.71 3.75 4.1M
2021-05-20 3.80 3.85 3.75 3.78 2.5M
2021-05-19 3.85 3.87 3.75 3.79 3.0M
2021-05-18 3.85 3.90 3.82 3.90 3.4M
2021-05-17 3.88 3.90 3.80 3.85 8.5M
2021-05-14 3.88 3.95 3.80 3.88 2.7M
2021-05-13 3.90 3.94 3.80 3.88 4.1M
2021-05-12 3.90 3.91 3.85 3.91 3.8M
2021-05-11 4.00 4.00 3.87 3.93 11.2M
2021-05-10 3.93 4.05 3.90 4.05 10.3M
2021-05-07 3.78 3.95 3.75 3.88 8.2M
2021-05-06 3.93 3.95 3.70 3.78 32.3M
2021-05-05 3.93 3.95 3.90 3.93 3.4M
2021-05-04 3.93 4.02 3.89 3.93 9.0M
2021-04-30 3.98 4.05 3.90 3.93 5.1M
2021-04-29 4.05 4.09 3.95 3.95 3.2M
2021-04-28 3.98 4.10 3.95 4.02 5.4M
2021-04-27 4.03 4.05 3.93 4.00 9.3M
2021-04-26 4.13 4.20 4.00 4.00 13.3M
2021-04-23 4.08 4.20 4.05 4.10 11.1M
2021-04-22 4.05 4.10 4.00 4.08 45.3M
2021-04-21 4.35 4.69 4.00 4.01 67.4M
2021-04-20 5.35 5.36 5.00 5.05 4.9M
2021-04-19 5.40 5.50 5.25 5.35 1.7M
2021-04-16 5.20 5.74 5.10 5.40 5.2M
2021-04-15 5.15 5.30 5.00 5.30 2.1M
2021-04-14 5.15 5.50 5.06 5.30 1.8M
2021-04-13 5.05 5.30 5.00 5.30 1.4M
2021-04-12 5.05 5.15 5.00 5.05 1.7M
2021-04-09 5.15 5.20 5.00 5.00 2.0M
2021-04-08 5.10 5.27 5.00 5.00 3.4M
2021-04-07 4.90 5.10 4.80 4.95 2.6M
2021-04-06 4.85 5.00 4.80 5.00 3.2M
2021-04-01 4.75 4.90 4.63 4.90 4.2M
2021-03-31 4.80 4.90 4.50 4.65 5.2M
2021-03-30 4.85 4.90 4.70 4.80 1.3M
2021-03-29 4.90 5.24 4.80 4.80 1.5M
2021-03-26 4.90 5.16 4.80 5.00 1.9M
2021-03-25 4.90 5.10 4.80 4.90 2.0M
2021-03-24 5.10 5.10 4.71 4.90 2.8M
2021-03-23 5.20 5.30 5.00 5.10 1.5M
2021-03-22 5.15 5.50 5.08 5.18 2.9M
2021-03-19 5.25 5.30 5.00 5.30 2.3M
2021-03-18 5.35 5.35 5.18 5.20 1.8M
2021-03-17 5.25 5.40 5.13 5.24 1.4M
2021-03-16 5.35 5.50 5.17 5.24 4.2M
2021-03-15 5.15 5.50 5.06 5.46 6.9M
2021-03-12 5.15 5.40 5.15 5.15 3.9M
2021-03-11 4.73 5.65 4.70 5.15 19.0M
2021-03-10 4.73 4.75 4.70 4.75 1.1M
2021-03-09 4.60 4.85 4.59 4.68 1.5M
2021-03-08 4.35 4.69 4.31 4.61 4.4M
2021-03-05 4.55 4.78 4.25 4.35 2.2M
2021-03-04 4.68 4.81 4.51 4.55 4.0M
2021-03-03 4.60 4.79 4.40 4.40 1.8M
2021-03-02 4.68 4.70 4.50 4.60 2.7M
2021-03-01 4.83 4.90 4.60 4.75 2.6M
2021-02-26 4.83 4.90 4.75 4.85 4.0M
2021-02-25 4.90 5.00 4.80 4.90 1.3M
2021-02-24 4.88 5.12 4.70 5.12 4.3M
2021-02-23 5.05 5.40 4.88 5.00 5.0M
2021-02-22 5.05 5.30 4.91 5.30 1.8M
2021-02-19 5.15 5.20 4.90 5.05 1.8M
2021-02-18 5.18 5.30 4.94 5.20 4.4M
2021-02-17 5.05 5.26 4.98 5.18 9.4M
2021-02-16 4.88 5.10 4.75 4.93 5.5M
2021-02-15 4.60 5.00 4.55 4.87 4.8M
2021-02-12 4.60 4.70 4.50 4.60 1.5M
2021-02-11 4.70 4.80 4.50 4.60 3.1M
2021-02-10 4.80 4.83 4.62 4.70 1.2M
2021-02-09 4.65 4.90 4.58 4.72 3.5M
2021-02-08 4.40 4.79 4.31 4.65 4.2M
2021-02-05 4.35 4.50 4.26 4.30 1.0M
2021-02-04 4.40 4.50 4.27 4.40 1.6M
2021-02-03 4.30 4.50 4.16 4.40 4.3M
2021-02-02 4.40 4.40 4.10 4.14 4.8M
2021-02-01 4.55 4.69 4.30 4.40 3.2M
2021-01-29 4.55 4.70 4.40 4.50 1.8M
2021-01-28 4.65 4.80 4.26 4.72 6.1M
2021-01-27 4.70 4.92 4.52 4.65 5.1M
2021-01-26 4.90 5.16 4.63 4.75 3.3M
2021-01-25 4.80 5.00 4.68 4.90 2.0M
2021-01-22 4.83 5.00 4.60 4.75 3.9M
2021-01-21 4.90 5.02 4.70 4.75 3.2M
2021-01-20 5.05 5.10 4.80 4.90 3.0M
2021-01-19 4.90 5.10 4.86 5.05 6.1M
2021-01-18 5.10 5.20 4.89 4.90 4.1M
2021-01-15 5.05 5.22 5.00 5.20 4.1M
2021-01-14 5.10 5.20 5.00 5.00 4.8M
2021-01-13 5.30 5.50 5.01 5.10 9.6M
2021-01-12 5.10 5.97 4.80 5.30 34.6M
2021-01-11 4.50 4.60 4.41 4.50 2.5M
2021-01-08 4.63 4.65 4.40 4.55 3.1M
2021-01-07 4.70 4.80 4.50 4.63 4.5M
2021-01-06 4.65 4.80 4.50 4.65 3.0M
2021-01-05 4.90 5.00 4.50 4.50 5.3M
2021-01-04 4.40 5.00 4.33 4.90 16.8M