Savannah Resources (SAV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savannah Resources

Date Open High Low Close* Volume
09/02/2024 1.80p 1.90p 1.70p 1.75p 5252436
08/02/2024 1.85p 1.92p 1.73p 1.85p 1002876
07/02/2024 1.85p 2.00p 1.75p 1.85p 745925
06/02/2024 1.90p 2.00p 1.70p 1.85p 413497
05/02/2024 1.90p 2.00p 1.70p 1.90p 9487579
02/02/2024 1.85p 2.00p 1.80p 1.90p 1146695
01/02/2024 1.90p 1.90p 1.80p 1.85p 1532543
31/01/2024 1.90p 1.98p 1.90p 1.90p 2279353
30/01/2024 1.90p 1.98p 1.83p 1.90p 2104787
29/01/2024 1.90p 2.00p 1.80p 1.90p 291746
26/01/2024 1.90p 2.00p 1.81p 1.90p 208899
25/01/2024 1.90p 2.00p 1.80p 1.90p 1810716
24/01/2024 1.90p 2.00p 1.80p 1.90p 2724805
23/01/2024 1.85p 2.00p 1.80p 1.90p 644445
22/01/2024 1.85p 1.90p 1.80p 1.86p 3914871
19/01/2024 2.05p 2.20p 1.80p 1.90p 10482456
18/01/2024 2.05p 2.20p 1.90p 2.05p 1146346
17/01/2024 2.05p 2.05p 1.93p 2.05p 572517
16/01/2024 2.05p 2.20p 1.90p 2.05p 174053
15/01/2024 2.05p 2.20p 1.90p 2.05p 2326709
12/01/2024 2.05p 2.10p 1.90p 2.10p 1946197
11/01/2024 2.10p 2.20p 1.90p 2.00p 2793683
10/01/2024 2.10p 2.21p 2.00p 2.21p 1017401
09/01/2024 2.15p 2.20p 2.00p 2.09p 942730
08/01/2024 2.15p 2.20p 2.10p 2.15p 357405
05/01/2024 2.15p 2.20p 2.10p 2.15p 858019
04/01/2024 2.15p 2.20p 2.10p 2.15p 246189
03/01/2024 2.10p 2.20p 2.00p 2.10p 1096251
02/01/2024 2.10p 2.20p 2.00p 2.10p 2265092
29/12/2023 2.10p 2.12p 2.04p 2.10p 224551
28/12/2023 2.10p 2.20p 2.00p 2.10p 310431
27/12/2023 2.10p 2.20p 2.00p 2.10p 1460597
22/12/2023 2.10p 2.20p 2.00p 2.05p 1451948
21/12/2023 2.10p 2.20p 2.00p 2.00p 2533301
20/12/2023 2.10p 2.20p 2.00p 2.10p 2030730
19/12/2023 2.10p 2.20p 2.00p 2.10p 985314
18/12/2023 2.10p 2.20p 2.00p 2.10p 434787
15/12/2023 2.05p 2.20p 2.00p 2.05p 1379642
14/12/2023 2.10p 2.20p 1.92p 2.02p 6394339
13/12/2023 2.15p 2.20p 2.10p 2.10p 887405
12/12/2023 2.15p 2.20p 2.10p 2.15p 1568652
11/12/2023 2.15p 2.30p 2.10p 2.15p 1390191
08/12/2023 2.30p 2.35p 2.10p 2.20p 1288640
07/12/2023 2.30p 2.40p 2.21p 2.25p 1181771
06/12/2023 2.30p 2.40p 2.23p 2.35p 2675784
05/12/2023 2.25p 2.40p 2.20p 2.25p 2876389
04/12/2023 2.25p 2.30p 2.15p 2.20p 3564328
01/12/2023 2.30p 2.40p 2.20p 2.24p 1304629
30/11/2023 2.30p 2.40p 2.20p 2.20p 2703667
29/11/2023 2.30p 2.34p 2.29p 2.30p 237181
28/11/2023 2.33p 2.40p 2.20p 2.30p 2203188
27/11/2023 2.35p 2.40p 2.30p 2.35p 635222
24/11/2023 2.33p 2.40p 2.25p 2.35p 573036
23/11/2023 2.38p 2.40p 2.25p 2.35p 2460956
22/11/2023 2.35p 2.50p 2.25p 2.38p 639438
21/11/2023 2.33p 2.45p 2.20p 2.36p 3571391
20/11/2023 2.43p 2.45p 2.20p 2.35p 1598907
17/11/2023 2.35p 2.50p 2.30p 2.43p 6043241
16/11/2023 2.30p 2.40p 2.25p 2.33p 3311822
15/11/2023 2.05p 2.40p 2.00p 2.32p 8837974
14/11/2023 1.95p 2.10p 1.90p 2.00p 20612276
13/11/2023 2.15p 2.20p 1.90p 1.95p 12041676
10/11/2023 2.68p 2.80p 2.00p 2.15p 16532566
09/11/2023 2.83p 2.85p 2.60p 2.62p 3970367
08/11/2023 3.10p 3.20p 2.50p 2.74p 41970264
07/11/2023 3.20p 3.30p 3.10p 3.30p 6633525
06/11/2023 3.15p 3.30p 3.08p 3.30p 1597007
03/11/2023 3.05p 3.30p 2.92p 3.02p 3319076
02/11/2023 3.28p 3.30p 3.00p 3.05p 1202212
01/11/2023 3.30p 3.40p 3.20p 3.28p 1151769
31/10/2023 3.25p 3.40p 3.15p 3.30p 2924444
30/10/2023 3.35p 3.50p 3.13p 3.35p 3160757
27/10/2023 3.35p 3.38p 3.22p 3.35p 1276143
26/10/2023 3.35p 3.50p 3.20p 3.30p 1169862
25/10/2023 3.35p 3.50p 3.20p 3.25p 1740800
24/10/2023 3.35p 3.50p 3.20p 3.35p 1526100
23/10/2023 3.40p 3.50p 3.30p 3.30p 1228933
20/10/2023 3.50p 3.50p 3.30p 3.40p 3212632
19/10/2023 3.50p 3.60p 3.40p 3.55p 1840360
18/10/2023 3.50p 3.60p 3.40p 3.50p 653767
17/10/2023 3.35p 3.59p 3.27p 3.50p 3305607
16/10/2023 3.05p 3.36p 3.00p 3.36p 8105533
13/10/2023 2.85p 3.10p 2.75p 3.06p 2983964
12/10/2023 2.78p 3.10p 2.70p 2.85p 7995846
11/10/2023 2.85p 2.85p 2.70p 2.78p 1753160
10/10/2023 2.85p 2.90p 2.80p 2.80p 579048
09/10/2023 2.85p 3.00p 2.80p 2.80p 4025730
06/10/2023 3.15p 3.20p 2.80p 2.82p 5494912
05/10/2023 3.25p 3.30p 3.05p 3.05p 1339511
04/10/2023 3.30p 3.40p 3.20p 3.25p 2098242
03/10/2023 3.40p 3.50p 3.10p 3.15p 14930395
02/10/2023 3.40p 3.50p 3.30p 3.40p 7031753
29/09/2023 3.40p 3.50p 3.30p 3.45p 4317607
28/09/2023 3.45p 3.50p 3.20p 3.40p 3172703
27/09/2023 3.50p 3.60p 3.40p 3.45p 850483
26/09/2023 3.60p 3.70p 3.48p 3.50p 2721779
25/09/2023 3.60p 3.70p 3.50p 3.60p 522146
22/09/2023 3.55p 3.70p 3.50p 3.60p 609528
21/09/2023 3.60p 3.70p 3.50p 3.60p 1771222
20/09/2023 3.60p 3.80p 3.50p 3.60p 2889107
19/09/2023 3.60p 3.70p 3.50p 3.60p 1652810
18/09/2023 3.60p 3.70p 3.50p 3.60p 1185918
15/09/2023 3.60p 3.80p 3.50p 3.65p 2152749
14/09/2023 3.60p 3.70p 3.50p 3.60p 1479698
13/09/2023 3.60p 3.70p 3.50p 3.60p 2790939
12/09/2023 3.70p 3.72p 3.50p 3.59p 2715495
11/09/2023 3.70p 3.80p 3.60p 3.70p 803551
08/09/2023 3.70p 3.80p 3.60p 3.70p 861893
07/09/2023 3.70p 3.80p 3.60p 3.80p 1538535
06/09/2023 3.70p 3.90p 3.64p 3.70p 1268148
05/09/2023 3.75p 3.80p 3.58p 3.70p 3187956
04/09/2023 3.85p 4.00p 3.70p 3.80p 1576507
01/09/2023 3.85p 3.85p 3.74p 3.85p 464766
31/08/2023 3.80p 4.00p 3.70p 3.90p 1922603
30/08/2023 3.85p 4.05p 3.70p 3.75p 1225821
29/08/2023 3.80p 3.97p 3.70p 3.85p 3445704
25/08/2023 3.80p 3.90p 3.74p 3.90p 1583473
24/08/2023 3.50p 3.84p 3.40p 3.80p 4296201
23/08/2023 3.45p 3.50p 3.40p 3.50p 1865643
22/08/2023 3.60p 3.70p 3.40p 3.45p 2896777
21/08/2023 3.80p 3.90p 3.45p 3.55p 2345084
18/08/2023 3.80p 3.90p 3.70p 3.80p 938771
17/08/2023 3.80p 3.90p 3.70p 3.80p 834975
16/08/2023 3.75p 3.90p 3.70p 3.80p 529876
15/08/2023 3.85p 3.90p 3.70p 3.75p 1151612
14/08/2023 3.85p 3.90p 3.80p 3.85p 735492
11/08/2023 3.85p 3.90p 3.80p 3.85p 1577380
10/08/2023 3.95p 4.00p 3.70p 3.80p 5334730
09/08/2023 4.05p 4.10p 3.90p 3.95p 1307028
08/08/2023 4.10p 4.20p 4.00p 4.05p 1858134
07/08/2023 4.15p 4.20p 4.12p 4.15p 787006
04/08/2023 4.15p 4.20p 4.10p 4.12p 2326420
03/08/2023 4.10p 4.20p 4.10p 4.15p 1745214
02/08/2023 4.25p 4.30p 4.00p 4.10p 2419562
01/08/2023 4.25p 4.40p 4.20p 4.25p 1993720
31/07/2023 4.35p 4.40p 4.20p 4.20p 1500444
28/07/2023 4.40p 4.50p 4.30p 4.30p 1140416
27/07/2023 4.65p 4.70p 4.33p 4.40p 1573481
26/07/2023 4.65p 4.68p 4.50p 4.65p 1426447
25/07/2023 4.65p 4.74p 4.57p 4.65p 1244578
24/07/2023 4.55p 4.80p 4.50p 4.50p 1620611
21/07/2023 4.55p 4.60p 4.50p 4.50p 770433
20/07/2023 4.65p 4.80p 4.50p 4.55p 1260005
19/07/2023 4.65p 4.78p 4.50p 4.65p 5023046
18/07/2023 4.65p 4.70p 4.50p 4.68p 4578291
17/07/2023 4.70p 4.80p 4.50p 4.65p 2779725
14/07/2023 4.60p 4.80p 4.50p 4.65p 7429195
13/07/2023 4.70p 4.80p 4.52p 4.60p 2079313
12/07/2023 4.55p 4.80p 4.40p 4.70p 3545681
11/07/2023 4.55p 4.80p 4.40p 4.55p 1987696
10/07/2023 4.63p 4.80p 4.40p 4.55p 2282078
07/07/2023 4.73p 4.75p 4.50p 4.60p 6068804
06/07/2023 4.40p 4.73p 4.30p 4.73p 6469343
05/07/2023 4.60p 4.70p 4.20p 4.20p 2864382
04/07/2023 4.60p 4.70p 4.50p 4.60p 931062
03/07/2023 4.70p 4.90p 4.50p 4.60p 2886763
30/06/2023 4.60p 4.80p 4.50p 4.70p 3069937
29/06/2023 4.40p 4.68p 4.34p 4.60p 3315564
28/06/2023 4.40p 4.50p 4.30p 4.40p 845434
27/06/2023 4.35p 4.50p 4.20p 4.40p 1438545
26/06/2023 4.65p 4.70p 4.20p 4.35p 4334775
23/06/2023 4.70p 4.80p 4.60p 4.70p 1122788
22/06/2023 4.75p 4.90p 4.60p 4.70p 1783128
21/06/2023 4.65p 4.90p 4.61p 4.75p 4558073
20/06/2023 4.75p 4.90p 4.60p 4.68p 3648743
19/06/2023 4.75p 5.00p 4.60p 4.75p 7217875
16/06/2023 4.75p 4.98p 4.60p 4.85p 1376965
15/06/2023 4.75p 4.98p 4.60p 4.75p 2332434
14/06/2023 4.90p 5.00p 4.60p 4.75p 2237879
13/06/2023 4.90p 5.00p 4.80p 4.85p 8079882
12/06/2023 4.70p 5.00p 4.70p 4.85p 10120943
09/06/2023 4.60p 4.70p 4.50p 4.60p 4776530
08/06/2023 4.60p 4.80p 4.50p 4.65p 5393616
07/06/2023 4.95p 5.00p 4.50p 4.60p 5936230
06/06/2023 4.75p 5.10p 4.71p 4.95p 14735498
05/06/2023 4.70p 4.80p 4.60p 4.80p 7886203
02/06/2023 4.60p 4.80p 4.50p 4.65p 4874726
01/06/2023 4.40p 5.00p 4.30p 4.60p 17728200
31/05/2023 4.30p 5.00p 4.30p 4.40p 34981544
30/05/2023 3.65p 3.90p 3.50p 3.68p 3343300
26/05/2023 3.60p 3.80p 3.50p 3.70p 3608242
25/05/2023 3.85p 3.90p 3.45p 3.60p 6022733
24/05/2023 3.85p 4.00p 3.70p 4.00p 994869
23/05/2023 3.80p 4.00p 3.70p 3.90p 3048835
22/05/2023 3.80p 3.90p 3.70p 3.85p 3350415
19/05/2023 3.80p 3.90p 3.70p 3.80p 1168460
18/05/2023 3.80p 3.90p 3.70p 3.90p 1711521
17/05/2023 3.70p 3.93p 3.50p 3.80p 4686350
16/05/2023 3.65p 3.80p 3.50p 3.70p 3142384
15/05/2023 3.65p 3.80p 3.60p 3.70p 3264965
12/05/2023 3.85p 3.90p 3.60p 3.60p 1942144
11/05/2023 3.85p 3.95p 3.80p 3.80p 2252400
10/05/2023 3.85p 4.00p 3.73p 3.85p 4655915
09/05/2023 3.95p 4.10p 3.80p 3.85p 1956697
05/05/2023 3.95p 4.10p 3.80p 3.85p 1631690
04/05/2023 3.95p 4.10p 3.80p 3.90p 1822901
03/05/2023 3.95p 4.10p 3.80p 4.00p 458468
02/05/2023 3.90p 4.10p 3.80p 4.00p 2785697
28/04/2023 3.90p 4.00p 3.80p 3.94p 2088494
27/04/2023 4.00p 4.10p 3.80p 4.00p 844975

*Close Price adjusted for both dividends and splits