Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/10/2021 4.05p 4.20p 3.95p 4.05p 14272430
04/10/2021 3.93p 4.15p 3.89p 4.00p 7613507
01/10/2021 3.95p 4.00p 3.85p 3.95p 2929380
30/09/2021 3.85p 4.09p 3.83p 3.95p 6790183
29/09/2021 3.73p 3.90p 3.65p 3.85p 6124912
28/09/2021 3.80p 3.90p 3.60p 3.71p 2388672
27/09/2021 3.80p 3.89p 3.70p 3.75p 1855307
24/09/2021 3.80p 3.90p 3.70p 3.80p 1674770
23/09/2021 3.70p 3.88p 3.67p 3.78p 2841511
22/09/2021 4.00p 4.10p 3.60p 3.80p 8420178
21/09/2021 3.83p 4.00p 3.76p 3.95p 4781016
20/09/2021 3.95p 4.00p 3.75p 3.78p 3429832
17/09/2021 4.03p 4.03p 3.90p 3.95p 1787346
16/09/2021 3.93p 4.07p 3.85p 4.00p 6319136
15/09/2021 3.68p 4.00p 3.58p 3.90p 7765558
14/09/2021 3.45p 3.74p 3.40p 3.68p 4608011
13/09/2021 3.35p 3.50p 3.30p 3.45p 2282147
10/09/2021 3.45p 3.50p 3.32p 3.35p 3006382
09/09/2021 3.45p 3.60p 3.35p 3.35p 2230203
08/09/2021 3.45p 3.50p 3.41p 3.45p 1088191
07/09/2021 3.50p 3.60p 3.40p 3.42p 3435527
06/09/2021 3.55p 3.60p 3.40p 3.45p 2750420
03/09/2021 3.55p 3.60p 3.42p 3.55p 1186392
02/09/2021 3.55p 3.60p 3.50p 3.50p 1782183
01/09/2021 3.55p 3.60p 3.50p 3.55p 963694
31/08/2021 3.70p 3.80p 3.50p 3.50p 4117556
30/08/2021 3.55p 3.80p 3.50p 3.70p 3239402
27/08/2021 3.55p 3.80p 3.50p 3.70p 1789402
26/08/2021 3.55p 3.61p 3.52p 3.60p 1775715
25/08/2021 3.65p 3.70p 3.50p 3.55p 992027
24/08/2021 3.65p 3.70p 3.60p 3.65p 381250
23/08/2021 3.65p 3.70p 3.60p 3.65p 1443867
20/08/2021 3.70p 3.80p 3.60p 3.65p 1903353
19/08/2021 3.75p 3.80p 3.63p 3.70p 1635901
18/08/2021 3.70p 3.80p 3.67p 3.76p 1165736
17/08/2021 3.70p 3.80p 3.65p 3.66p 1378760
16/08/2021 3.70p 3.80p 3.60p 3.70p 1735589
13/08/2021 3.70p 3.80p 3.60p 3.70p 1511594
12/08/2021 3.70p 3.80p 3.62p 3.70p 1705942
11/08/2021 3.75p 3.80p 3.60p 3.70p 2095897
10/08/2021 3.70p 3.80p 3.63p 3.70p 2084250
09/08/2021 3.60p 3.80p 3.56p 3.70p 4844256
06/08/2021 3.65p 3.70p 3.50p 3.65p 1102096
05/08/2021 3.65p 3.70p 3.50p 3.65p 1185837
04/08/2021 3.65p 3.70p 3.59p 3.65p 1890403
03/08/2021 3.50p 3.79p 3.48p 3.65p 2909862
02/08/2021 3.45p 3.60p 3.40p 3.54p 2105571
30/07/2021 3.40p 3.50p 3.31p 3.45p 4322288
29/07/2021 3.45p 3.50p 3.30p 3.40p 756133
28/07/2021 3.45p 3.50p 3.30p 3.45p 2098159
27/07/2021 3.25p 3.50p 3.20p 3.40p 3245446
26/07/2021 3.25p 3.30p 3.20p 3.20p 1071185
23/07/2021 3.25p 3.30p 3.20p 3.25p 2268796
22/07/2021 3.33p 3.40p 3.20p 3.25p 2535478
21/07/2021 3.23p 3.40p 3.20p 3.30p 1710961
20/07/2021 3.28p 3.30p 3.10p 3.22p 6208822
19/07/2021 3.53p 3.60p 3.25p 3.30p 6005122
16/07/2021 3.55p 3.60p 3.45p 3.60p 1329105
15/07/2021 3.55p 3.55p 3.50p 3.55p 1063101
14/07/2021 3.55p 3.60p 3.50p 3.55p 620183
13/07/2021 3.55p 3.60p 3.40p 3.60p 2339965
12/07/2021 3.65p 3.70p 3.42p 3.55p 1713182
09/07/2021 3.63p 3.70p 3.50p 3.65p 2682328
08/07/2021 3.75p 3.80p 3.50p 3.63p 4262128
07/07/2021 3.83p 3.85p 3.64p 3.75p 3517637
06/07/2021 3.83p 3.90p 3.75p 3.75p 1989274
05/07/2021 3.85p 3.90p 3.75p 3.80p 2544288
02/07/2021 3.85p 3.90p 3.80p 3.87p 1951569
01/07/2021 3.93p 3.93p 3.61p 3.85p 2759722
30/06/2021 3.75p 4.00p 3.72p 3.90p 5148913
29/06/2021 3.83p 4.00p 3.77p 3.83p 3899767
28/06/2021 3.55p 3.90p 3.51p 3.90p 9048769
25/06/2021 3.53p 3.60p 3.50p 3.55p 3722067
24/06/2021 3.53p 3.60p 3.50p 3.51p 5122202
23/06/2021 3.68p 3.71p 3.50p 3.53p 5233496
22/06/2021 3.78p 3.80p 3.70p 3.70p 6582601
21/06/2021 3.78p 3.95p 3.75p 3.78p 5621102
18/06/2021 3.83p 3.85p 3.75p 3.76p 1631748
17/06/2021 3.88p 4.00p 3.78p 4.00p 5504605
16/06/2021 3.80p 4.00p 3.80p 3.88p 1519042
15/06/2021 3.75p 3.85p 3.70p 3.80p 1357662
14/06/2021 3.75p 3.85p 3.75p 3.75p 939828
11/06/2021 3.75p 3.85p 3.70p 3.80p 3500886
10/06/2021 3.83p 3.85p 3.73p 3.80p 1869377
09/06/2021 3.83p 3.85p 3.80p 3.83p 1110445
08/06/2021 3.83p 3.85p 3.75p 3.83p 1762918
07/06/2021 3.75p 3.84p 3.71p 3.75p 2999321
04/06/2021 3.63p 3.80p 3.62p 3.75p 5136355
03/06/2021 3.53p 3.63p 3.50p 3.63p 5042842
02/06/2021 3.48p 3.55p 3.45p 3.53p 12738426
01/06/2021 3.65p 3.70p 3.36p 3.48p 23063836
31/05/2021 3.63p 3.65p 3.55p 3.62p 2293803
28/05/2021 3.63p 3.65p 3.55p 3.62p 2293803
27/05/2021 3.65p 3.75p 3.58p 3.60p 2667532
26/05/2021 3.68p 3.70p 3.60p 3.65p 3953700
25/05/2021 3.73p 3.75p 3.65p 3.65p 3585825
24/05/2021 3.78p 3.80p 3.68p 3.73p 2899569
21/05/2021 3.78p 3.80p 3.71p 3.75p 4106992
20/05/2021 3.80p 3.85p 3.75p 3.78p 2518985
19/05/2021 3.85p 3.87p 3.75p 3.79p 2979163
18/05/2021 3.85p 3.90p 3.82p 3.90p 3381255
17/05/2021 3.88p 3.90p 3.80p 3.85p 3297964
14/05/2021 3.88p 3.95p 3.80p 3.88p 2688994
13/05/2021 3.90p 3.94p 3.80p 3.88p 4070566
12/05/2021 3.90p 3.91p 3.85p 3.91p 3784015
11/05/2021 4.00p 4.00p 3.87p 3.93p 11156507
10/05/2021 3.93p 4.05p 3.90p 4.05p 10347378
07/05/2021 3.78p 3.95p 3.75p 3.88p 8162390
06/05/2021 3.93p 3.95p 3.70p 3.78p 28932568
05/05/2021 3.93p 3.95p 3.90p 3.93p 3434130
04/05/2021 3.93p 4.02p 3.89p 3.93p 9011587
03/05/2021 3.98p 4.05p 3.90p 3.93p 5080159
30/04/2021 3.98p 4.05p 3.90p 3.93p 5080159
29/04/2021 4.05p 4.09p 3.95p 3.95p 3211772
28/04/2021 3.98p 4.10p 3.95p 4.02p 5374261
27/04/2021 4.03p 4.05p 3.93p 4.00p 9340841
26/04/2021 4.13p 4.20p 4.00p 4.00p 13291907
23/04/2021 4.08p 4.20p 4.05p 4.10p 11467861
22/04/2021 4.05p 4.10p 4.00p 4.08p 42417808
21/04/2021 4.35p 4.69p 4.00p 4.01p 68788080
20/04/2021 5.35p 5.36p 5.00p 5.05p 4941488
19/04/2021 5.40p 5.50p 5.25p 5.35p 1666458
16/04/2021 5.20p 5.74p 5.10p 5.40p 4555441
15/04/2021 5.15p 5.30p 5.00p 5.30p 2131809
14/04/2021 5.15p 5.50p 5.06p 5.30p 1784262
13/04/2021 5.05p 5.30p 5.00p 5.30p 1439598
12/04/2021 5.05p 5.15p 5.00p 5.05p 1746266
09/04/2021 5.15p 5.20p 5.00p 5.00p 1986975
08/04/2021 5.10p 5.27p 5.00p 5.00p 3350532
07/04/2021 4.90p 5.10p 4.80p 4.95p 2219820
06/04/2021 4.85p 5.00p 4.80p 5.00p 2707405
01/04/2021 4.75p 4.90p 4.63p 4.90p 2214521
31/03/2021 4.80p 4.90p 4.50p 4.65p 5028682
30/03/2021 4.85p 4.90p 4.70p 4.80p 1307562
29/03/2021 4.90p 5.24p 4.80p 4.80p 1487541
26/03/2021 4.90p 5.16p 4.80p 5.00p 1215170
25/03/2021 4.90p 5.10p 4.80p 4.90p 2006869
24/03/2021 5.10p 5.10p 4.71p 4.90p 1617563
23/03/2021 5.20p 5.30p 5.00p 5.10p 1493683
22/03/2021 5.15p 5.50p 5.09p 5.18p 2819061
19/03/2021 5.25p 5.30p 5.00p 5.30p 1979021
18/03/2021 5.35p 5.35p 5.20p 5.20p 974960
17/03/2021 5.25p 5.40p 5.13p 5.24p 1333815
16/03/2021 5.35p 5.50p 5.17p 5.24p 2871895
15/03/2021 5.15p 5.50p 5.06p 5.46p 3992511
12/03/2021 5.15p 5.40p 5.15p 5.15p 2913603
11/03/2021 4.73p 5.65p 4.70p 5.15p 11672985
10/03/2021 4.73p 4.75p 4.70p 4.75p 1087242
09/03/2021 4.60p 4.85p 4.59p 4.68p 1120267
08/03/2021 4.35p 4.69p 4.31p 4.61p 3094095
05/03/2021 4.55p 4.78p 4.31p 4.35p 1668669
04/03/2021 4.68p 4.81p 4.51p 4.55p 3985397
03/03/2021 4.60p 4.79p 4.40p 4.40p 1274209
02/03/2021 4.68p 4.70p 4.50p 4.60p 2351509
01/03/2021 4.83p 4.90p 4.60p 4.75p 2155315
26/02/2021 4.83p 4.90p 4.75p 4.85p 3734293
25/02/2021 4.90p 5.00p 4.80p 4.90p 1320863
24/02/2021 4.88p 5.12p 4.77p 5.12p 2286004
23/02/2021 5.05p 5.40p 4.90p 5.00p 2747903
22/02/2021 5.05p 5.30p 4.91p 5.30p 1803096
19/02/2021 5.15p 5.20p 4.90p 5.05p 1475201
18/02/2021 5.18p 5.26p 4.94p 5.20p 3257908
17/02/2021 5.05p 5.26p 4.98p 5.18p 5696455
16/02/2021 4.88p 5.10p 4.75p 4.93p 4144307
15/02/2021 4.60p 5.00p 4.55p 4.87p 3903372
12/02/2021 4.60p 4.70p 4.50p 4.60p 1492130
11/02/2021 4.70p 4.80p 4.50p 4.60p 2133065
10/02/2021 4.80p 4.83p 4.62p 4.70p 1248200
09/02/2021 4.65p 4.90p 4.58p 4.72p 3160714
08/02/2021 4.40p 4.79p 4.34p 4.65p 2903554
05/02/2021 4.35p 4.50p 4.26p 4.30p 1023581
04/02/2021 4.40p 4.50p 4.27p 4.40p 1645249
03/02/2021 4.30p 4.50p 4.21p 4.40p 3553951
02/02/2021 4.40p 4.40p 4.13p 4.14p 3806026
01/02/2021 4.55p 4.69p 4.30p 4.40p 3182344
29/01/2021 4.55p 4.70p 4.40p 4.50p 1766177
28/01/2021 4.65p 4.80p 4.30p 4.72p 5666029
27/01/2021 4.70p 4.92p 4.52p 4.65p 4965559
26/01/2021 4.90p 5.16p 4.63p 4.75p 3318514
25/01/2021 4.80p 5.00p 4.68p 4.90p 1481655
22/01/2021 4.83p 5.00p 4.60p 4.75p 3614829
21/01/2021 4.90p 5.02p 4.71p 4.75p 2412412
20/01/2021 5.05p 5.10p 4.80p 4.90p 2537044
19/01/2021 4.90p 5.10p 4.86p 5.05p 4144013
18/01/2021 5.10p 5.20p 4.89p 4.90p 3053265
15/01/2021 5.05p 5.22p 5.03p 5.20p 2513042
14/01/2021 5.10p 5.20p 5.00p 5.00p 3431840
13/01/2021 5.30p 5.50p 5.01p 5.10p 5977627
12/01/2021 5.10p 5.97p 4.80p 5.30p 27619148
11/01/2021 4.50p 4.60p 4.41p 4.50p 2396566
08/01/2021 4.63p 4.65p 4.40p 4.55p 3212751
07/01/2021 4.70p 4.80p 4.61p 4.63p 3314293
06/01/2021 4.65p 4.80p 4.53p 4.65p 2996090
05/01/2021 4.90p 5.00p 4.50p 4.50p 4567924
04/01/2021 4.40p 5.00p 4.33p 4.90p 14558161
01/01/2021 4.10p 4.49p 4.00p 4.40p 3705130
31/12/2020 4.10p 4.49p 4.00p 4.40p 3705130
30/12/2020 4.00p 4.18p 3.85p 4.00p 9643017
29/12/2020 3.30p 4.20p 3.22p 4.00p 10048361
28/12/2020 3.25p 3.40p 3.20p 3.30p 2579686

*Close Price adjusted for both dividends and splits