Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Savannah Energy PLC (SAVE.L)

7.30
+0.10
+(1.39%)
At close: April 28 at 4:50:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.007.307.30200,000
Apr 25, 20258.008.007.207.207.201,385,864
Apr 24, 20257.257.997.137.257.25773,964
Apr 23, 20258.008.007.057.107.10320,369
Apr 22, 20257.607.807.257.357.351,965,816
Apr 17, 20257.107.796.997.757.751,397,556
Apr 16, 20257.507.687.057.507.501,057,226
Apr 15, 20257.007.387.007.207.20651,787
Apr 14, 20257.508.007.057.057.051,828,892
Apr 11, 20257.757.957.507.507.50404,373
Apr 10, 20257.858.387.557.757.752,404,712
Apr 9, 20257.507.907.507.607.60270,378
Apr 8, 20257.508.417.507.907.901,616,382
Apr 7, 20257.558.007.507.507.502,372,022
Apr 4, 20258.008.037.507.607.601,880,114
Apr 3, 20257.508.277.508.008.001,063,052
Apr 2, 20257.958.407.557.907.902,273,267
Apr 1, 20257.308.257.288.008.002,149,939
Mar 31, 20257.207.477.167.257.251,438,712
Mar 28, 20257.607.607.007.257.253,202,238
Mar 27, 20257.657.857.257.457.452,563,180
Mar 26, 20257.807.957.657.857.851,900,537
Mar 25, 20257.658.207.657.657.651,179,824
Mar 24, 20258.008.207.657.807.802,624,179
Mar 21, 20257.808.307.698.008.001,036,275
Mar 20, 20258.058.337.657.807.803,041,943
Mar 19, 20257.558.307.558.058.053,511,127
Mar 18, 20257.658.107.507.757.753,918,794
Mar 17, 20258.108.307.607.707.705,635,826
Mar 14, 20258.208.458.008.008.002,744,347
Mar 13, 20258.508.848.008.008.003,089,510
Mar 12, 20258.608.858.308.508.501,017,399
Mar 11, 20259.159.868.258.608.605,823,097
Mar 10, 202510.5011.209.159.209.203,031,060
Mar 7, 202510.8011.109.5010.3010.304,132,533
Mar 6, 202512.1012.8010.5010.5010.504,779,727
Mar 5, 20259.0513.609.0511.7011.7012,266,749
Mar 4, 202510.4010.607.509.959.95238,560,908
Mar 3, 202526.2526.2526.2526.2526.25-
Feb 28, 202526.2526.2526.2526.2526.25-
Feb 27, 202526.2526.2526.2526.2526.25-
Feb 26, 202526.2526.2526.2526.2526.25-
Feb 25, 202526.2526.2526.2526.2526.25-
Feb 24, 202526.2526.2526.2526.2526.25-
Feb 21, 20250.260.260.260.260.26-
Feb 20, 20250.260.260.260.260.26-
Feb 19, 20250.260.260.260.260.26-
Feb 18, 20250.260.260.260.260.26-
Feb 17, 20250.260.260.260.260.26-
Feb 14, 20250.260.260.260.260.26-
Feb 13, 20250.260.260.260.260.26-
Feb 12, 20250.260.260.260.260.26-
Feb 11, 20250.260.260.260.260.26-
Feb 10, 20250.260.260.260.260.26-
Feb 7, 20250.260.260.260.260.26-
Feb 6, 20250.260.260.260.260.26-
Feb 5, 20250.260.260.260.260.26-
Feb 4, 20250.260.260.260.260.26-
Feb 3, 20250.260.260.260.260.26-
Jan 31, 20250.260.260.260.260.26-
Jan 30, 20250.260.260.260.260.26-
Jan 29, 20250.260.260.260.260.26-
Jan 28, 20250.260.260.260.260.26-
Jan 27, 20250.260.260.260.260.26-
Jan 24, 20250.260.260.260.260.26-
Jan 23, 20250.260.260.260.260.26-
Jan 22, 20250.260.260.260.260.26-
Jan 21, 20250.260.260.260.260.26-
Jan 20, 20250.260.260.260.260.26-
Jan 17, 20250.260.260.260.260.26-
Jan 16, 20250.260.260.260.260.26-
Jan 15, 20250.260.260.260.260.26-
Jan 14, 20250.260.260.260.260.26-
Jan 13, 20250.260.260.260.260.26-
Jan 10, 20250.260.260.260.260.26-
Jan 9, 20250.260.260.260.260.26-
Jan 8, 20250.260.260.260.260.26-
Jan 7, 20250.260.260.260.260.26-
Jan 6, 20250.260.260.260.260.26-
Jan 3, 20250.260.260.260.260.26-
Jan 2, 20250.260.260.260.260.26-
Dec 31, 20240.260.260.260.260.26-
Dec 30, 20240.260.260.260.260.26-
Dec 27, 20240.260.260.260.260.26-
Dec 24, 20240.260.260.260.260.26-
Dec 23, 20240.260.260.260.260.26-
Dec 20, 20240.260.260.260.260.26-
Dec 19, 20240.260.260.260.260.26-
Dec 18, 20240.260.260.260.260.26-
Dec 17, 20240.260.260.260.260.26-
Dec 16, 20240.260.260.260.260.26-
Dec 13, 20240.260.260.260.260.26-
Dec 12, 20240.260.260.260.260.26-
Dec 11, 20240.260.260.260.260.26-
Dec 10, 20240.260.260.260.260.26-
Dec 9, 20240.260.260.260.260.26-
Dec 6, 20240.260.260.260.260.26-
Dec 5, 20240.260.260.260.260.26-
Dec 4, 20240.260.260.260.260.26-
Dec 3, 20240.260.260.260.260.26-
Dec 2, 20240.260.260.260.260.26-
Nov 29, 20240.260.260.260.260.26-
Nov 28, 20240.260.260.260.260.26-
Nov 27, 20240.260.260.260.260.26-
Nov 26, 20240.260.260.260.260.26-
Nov 25, 20240.260.260.260.260.26-
Nov 22, 20240.260.260.260.260.26-
Nov 21, 20240.260.260.260.260.26-
Nov 20, 20240.260.260.260.260.26-
Nov 19, 20240.260.260.260.260.26-
Nov 18, 20240.260.260.260.260.26-
Nov 15, 20240.260.260.260.260.26-
Nov 14, 20240.260.260.260.260.26-
Nov 13, 20240.260.260.260.260.26-
Nov 12, 20240.260.260.260.260.26-
Nov 11, 20240.260.260.260.260.26-
Nov 8, 202426.2526.2526.2526.2526.25-
Nov 7, 202426.2526.2526.2526.2526.25-
Nov 6, 202426.2526.2526.2526.2526.25-
Nov 5, 202426.2526.2526.2526.2526.25-
Nov 4, 202426.2526.2526.2526.2526.25-
Nov 1, 202426.2526.2526.2526.2526.25-
Oct 31, 202426.2526.2526.2526.2526.25-
Oct 30, 202426.2526.2526.2526.2526.25-
Oct 29, 20240.2626.2526.250.260.263,124
Oct 28, 202426.2526.2526.2526.2526.25-
Oct 25, 202426.2526.2526.2526.2526.25-
Oct 24, 202426.2526.2526.2526.2526.25-
Oct 23, 202426.2526.2526.2526.2526.25-
Oct 22, 202426.2526.2526.2526.2526.25-
Oct 21, 202426.2526.2526.2526.2526.25-
Oct 18, 20240.260.260.260.260.26-
Oct 17, 20240.260.260.260.260.26-
Oct 16, 20240.260.260.260.260.26-
Oct 15, 20240.260.260.260.260.26-
Oct 14, 20240.260.260.260.260.26-
Oct 11, 20240.260.260.260.260.26-
Oct 10, 20240.260.260.260.260.26-
Oct 9, 20240.260.260.260.260.26-
Oct 8, 20240.260.260.260.260.26-
Oct 7, 20240.260.260.260.260.26-
Oct 4, 20240.260.260.260.260.26-
Oct 3, 20240.260.260.260.260.26-
Oct 2, 20240.260.260.260.260.26-
Oct 1, 20240.260.260.260.260.26-
Sep 30, 20240.260.260.260.260.26-
Sep 27, 20240.260.260.260.260.26-
Sep 26, 20240.260.260.260.260.26-
Sep 25, 20240.260.260.260.260.26-
Sep 24, 20240.260.260.260.260.26-
Sep 23, 20240.260.260.260.260.26-
Sep 20, 20240.260.260.260.260.26-
Sep 19, 20240.260.260.260.260.26-
Sep 18, 20240.260.260.260.260.26-
Sep 17, 20240.260.260.260.260.26-
Sep 16, 20240.260.260.260.260.26-
Sep 13, 20240.260.260.260.260.26-
Sep 12, 20240.260.260.260.260.26-
Sep 11, 20240.260.260.260.260.26-
Sep 10, 20240.260.260.260.260.26-
Sep 9, 20240.260.260.260.260.26-
Sep 6, 20240.260.260.260.260.26-
Sep 5, 20240.260.260.260.260.26-
Sep 4, 20240.260.260.260.260.26-
Sep 3, 20240.260.260.260.260.26-
Sep 2, 20240.260.260.260.260.26-
Aug 30, 20240.260.260.260.260.26-
Aug 29, 20240.260.260.260.260.26-
Aug 28, 20240.260.260.260.260.26-
Aug 27, 20240.260.260.260.260.26-
Aug 23, 20240.260.260.260.260.26-
Aug 22, 20240.260.260.260.260.26-
Aug 21, 20240.260.260.260.260.26-
Aug 20, 20240.260.260.260.260.26-
Aug 19, 20240.260.260.260.260.26-
Aug 16, 20240.260.260.260.260.26-
Aug 15, 20240.260.260.260.260.26-
Aug 14, 20240.260.260.260.260.26-
Aug 13, 20240.260.260.260.260.26-
Aug 12, 20240.260.260.260.260.26-
Aug 9, 20240.260.260.260.260.26-
Aug 8, 20240.260.260.260.260.26-
Aug 7, 20240.260.260.260.260.26-
Aug 6, 20240.260.260.260.260.26-
Aug 5, 20240.260.260.260.260.26-
Aug 2, 20240.260.260.260.260.26-
Aug 1, 20240.260.260.260.260.26-
Jul 31, 20240.260.260.260.260.26-
Jul 30, 20240.260.260.260.260.26-
Jul 29, 20240.260.260.260.260.26-
Jul 26, 20240.260.260.260.260.26-
Jul 25, 20240.260.260.260.260.26-
Jul 24, 20240.260.260.260.260.26-
Jul 23, 20240.260.260.260.260.26-
Jul 22, 20240.260.260.260.260.26-
Jul 19, 20240.260.260.260.260.26-
Jul 18, 20240.260.260.260.260.26-
Jul 17, 20240.260.260.260.260.26-
Jul 16, 20240.260.260.260.260.26-
Jul 15, 20240.260.260.260.260.26-
Jul 12, 20240.260.260.260.260.26-
Jul 11, 20240.260.260.260.260.26-
Jul 10, 20240.260.260.260.260.26-
Jul 9, 20240.260.260.260.260.26-
Jul 8, 20240.260.260.260.260.26-
Jul 5, 20240.260.260.260.260.26-
Jul 4, 20240.260.260.260.260.26-
Jul 3, 20240.260.260.260.260.26-
Jul 2, 20240.260.260.260.260.26-
Jul 1, 20240.260.260.260.260.26-
Jun 28, 20240.260.260.260.260.26-
Jun 27, 20240.260.260.260.260.26-
Jun 26, 20240.260.260.260.260.26-
Jun 25, 20240.260.260.260.260.26-
Jun 24, 20240.260.260.260.260.26-
Jun 21, 20240.260.260.260.260.26-
Jun 20, 20240.260.260.260.260.26-
Jun 19, 20240.260.260.260.260.26-
Jun 18, 20240.260.260.260.260.26-
Jun 17, 20240.260.260.260.260.26-
Jun 14, 20240.260.260.260.260.26-
Jun 13, 20240.260.260.260.260.26-
Jun 12, 20240.260.260.260.260.26-
Jun 11, 20240.260.260.260.260.26-
Jun 10, 20240.260.260.260.260.26-
Jun 7, 20240.260.260.260.260.26-
Jun 6, 20240.260.260.260.260.26-
Jun 5, 20240.260.260.260.260.26-
Jun 4, 20240.260.260.260.260.26-
Jun 3, 20240.260.260.260.260.26-
May 31, 20240.260.260.260.260.26-
May 30, 20240.260.260.260.260.26-
May 29, 20240.260.260.260.260.26-
May 28, 20240.260.260.260.260.26-
May 24, 20240.260.260.260.260.26-
May 23, 20240.260.260.260.260.26-
May 22, 20240.260.260.260.260.26-
May 21, 20240.260.260.260.260.26-
May 20, 20240.260.260.260.260.26-
May 17, 20240.260.260.260.260.26-
May 16, 20240.260.260.260.260.26-
May 15, 20240.260.260.260.260.26-
May 14, 20240.260.260.260.260.26-
May 13, 20240.260.260.260.260.26-
May 10, 20240.260.260.260.260.26-
May 9, 20240.260.260.260.260.26-
May 8, 20240.260.260.260.260.26-
May 7, 20240.260.260.260.260.26-
May 3, 20240.260.260.260.260.26-
May 2, 20240.260.260.260.260.26-
May 1, 20240.260.260.260.260.26-
Apr 30, 20240.260.260.260.260.26-
Apr 29, 20240.260.260.260.260.26-

Related Tickers

ADX.AX ADX Energy Ltd
0.0240
0.00%
 
ZEN.L Zenith Energy Ltd.
8.65
-1.14%
 
PRD.L Predator Oil & Gas Holdings Plc
3.5000
+18.64%
 
ZPHR.L Zephyr Energy plc
4.5000
-1.10%
 
FEC.TO Frontera Energy Corporation
4.9700
+1.02%
 
GKP.L Gulf Keystone Petroleum Limited
157.60
+0.13%
 
HBR.L Harbour Energy plc
156.80
-1.01%
 
CRC California Resources Corporation
35.74
+0.34%
 
SQZ.L Serica Energy plc
126.40
-1.10%
 
HE1.L Helium One Global Limited
1.0000
+4.17%