Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/12/2020 3.25p 3.40p 3.20p 3.30p 2579686
24/12/2020 3.25p 3.40p 3.20p 3.30p 2579686
23/12/2020 3.15p 3.30p 3.10p 3.10p 4170272
22/12/2020 3.25p 3.40p 3.10p 3.15p 2342629
21/12/2020 3.30p 3.34p 3.10p 3.10p 1065840
18/12/2020 3.30p 3.40p 3.12p 3.30p 4363304
17/12/2020 3.25p 3.41p 3.22p 3.41p 1170657
16/12/2020 3.25p 3.40p 3.10p 3.30p 3772749
15/12/2020 3.05p 3.31p 2.89p 3.25p 1976371
14/12/2020 3.00p 3.10p 2.91p 3.05p 1696031
11/12/2020 3.13p 3.31p 3.00p 3.00p 2976988
10/12/2020 3.20p 3.48p 3.10p 3.15p 3676721
09/12/2020 2.85p 3.56p 2.82p 3.31p 12584383
08/12/2020 2.40p 3.39p 2.38p 2.80p 21187042
07/12/2020 2.45p 2.50p 2.33p 2.40p 3144093
04/12/2020 2.53p 2.63p 2.40p 2.60p 1791506
03/12/2020 2.55p 2.60p 2.50p 2.50p 546618
02/12/2020 2.65p 2.79p 2.50p 2.59p 2795710
01/12/2020 2.58p 2.80p 2.55p 2.65p 4261881
30/11/2020 2.53p 2.61p 2.40p 2.58p 3881918
27/11/2020 2.53p 2.61p 2.50p 2.53p 1712668
26/11/2020 2.65p 2.80p 2.45p 2.53p 3030497
25/11/2020 2.50p 2.60p 2.50p 2.55p 1922601
24/11/2020 2.58p 2.60p 2.50p 2.50p 2407914
23/11/2020 2.60p 2.65p 2.55p 2.60p 3524506
20/11/2020 2.53p 2.64p 2.40p 2.60p 4542993
19/11/2020 2.65p 2.65p 2.50p 2.62p 5149549
18/11/2020 2.55p 2.70p 2.53p 2.65p 3595430
17/11/2020 2.45p 2.72p 2.43p 2.72p 1871698
16/11/2020 2.60p 2.70p 2.50p 2.60p 5881656
13/11/2020 2.60p 2.70p 2.51p 2.70p 795906
12/11/2020 2.65p 2.68p 2.60p 2.60p 456222
10/11/2020 2.75p 2.80p 2.65p 2.70p 1038977
09/11/2020 2.50p 3.00p 2.40p 2.75p 4782751
06/11/2020 2.50p 2.57p 2.37p 2.50p 1027584
05/11/2020 2.40p 2.50p 2.31p 2.50p 674928
04/11/2020 2.40p 2.40p 2.37p 2.40p 17391
03/11/2020 2.35p 2.60p 2.35p 2.40p 1372018
02/11/2020 2.30p 2.50p 2.20p 2.35p 903019
30/10/2020 2.30p 2.40p 2.20p 2.30p 652375
29/10/2020 2.30p 2.40p 2.20p 2.30p 562609
28/10/2020 2.55p 2.55p 2.20p 2.30p 1894698
27/10/2020 2.65p 2.74p 2.40p 2.50p 1711254
26/10/2020 2.70p 2.78p 2.58p 2.65p 1651463
23/10/2020 2.60p 2.85p 2.50p 2.70p 2521566
22/10/2020 2.85p 2.87p 2.50p 2.60p 1028502
21/10/2020 2.90p 2.98p 2.80p 2.85p 1559696
20/10/2020 3.15p 3.20p 2.82p 2.90p 3713289
19/10/2020 2.85p 3.10p 2.82p 3.05p 6183393
16/10/2020 2.30p 2.95p 2.30p 2.85p 18911316
15/10/2020 2.05p 2.40p 2.05p 2.30p 7024064
14/10/2020 2.05p 2.08p 2.01p 2.05p 1282665
13/10/2020 2.03p 2.10p 1.96p 2.04p 3595199
12/10/2020 2.03p 2.10p 1.96p 2.03p 1526494
09/10/2020 2.03p 2.10p 1.97p 2.03p 3418949
08/10/2020 2.03p 2.10p 1.97p 2.01p 3235293
07/10/2020 1.98p 2.03p 1.95p 2.03p 3011640
06/10/2020 2.03p 2.08p 1.95p 1.98p 1114243
05/10/2020 1.95p 2.03p 1.92p 2.03p 3548690
02/10/2020 2.05p 2.10p 1.90p 1.90p 1021675
01/10/2020 2.05p 2.10p 2.00p 2.09p 2450578
30/09/2020 1.88p 2.10p 1.88p 2.05p 2769622
29/09/2020 1.83p 1.89p 1.81p 1.88p 1738333
28/09/2020 1.83p 1.85p 1.81p 1.84p 1296913
25/09/2020 1.83p 1.84p 1.80p 1.83p 265049
24/09/2020 1.83p 1.85p 1.80p 1.83p 1283402
23/09/2020 1.83p 1.90p 1.81p 1.83p 1292419
22/09/2020 1.93p 2.00p 1.80p 1.83p 2250847
21/09/2020 1.93p 2.00p 1.85p 1.93p 1775186
18/09/2020 1.90p 1.95p 1.86p 1.93p 2543162
17/09/2020 1.88p 1.94p 1.87p 1.90p 854224
16/09/2020 1.83p 1.90p 1.79p 1.88p 5114641
15/09/2020 1.95p 1.95p 1.80p 1.85p 2592926
14/09/2020 1.95p 1.95p 1.90p 1.95p 1822619
11/09/2020 1.95p 2.00p 1.90p 1.95p 2312773
10/09/2020 1.95p 1.99p 1.92p 1.95p 1589948
09/09/2020 1.85p 2.00p 1.83p 1.95p 7100038
08/09/2020 2.05p 2.05p 1.80p 1.85p 3893476
07/09/2020 2.05p 2.05p 2.00p 2.05p 1315317
04/09/2020 1.93p 2.06p 1.85p 2.05p 1205967
03/09/2020 2.05p 2.10p 1.88p 1.88p 2217676
02/09/2020 2.05p 2.10p 2.00p 2.05p 1256121
01/09/2020 2.10p 2.18p 2.02p 2.05p 1813550
31/08/2020 2.10p 2.20p 2.04p 2.10p 342443
28/08/2020 2.10p 2.20p 2.04p 2.10p 342443
27/08/2020 2.10p 2.14p 2.03p 2.10p 638339
26/08/2020 2.10p 2.14p 2.02p 2.10p 535924
25/08/2020 2.10p 2.18p 2.06p 2.10p 680170
24/08/2020 2.05p 2.18p 2.00p 2.10p 713373
21/08/2020 2.10p 2.10p 2.03p 2.05p 5508164
20/08/2020 2.15p 2.20p 2.10p 2.15p 1076558
19/08/2020 2.15p 2.17p 2.11p 2.15p 1025053
18/08/2020 2.10p 2.24p 2.10p 2.15p 2221097
17/08/2020 2.10p 2.17p 2.10p 2.10p 1066670
14/08/2020 2.10p 2.17p 2.10p 2.10p 685950
13/08/2020 2.10p 2.17p 2.00p 2.10p 633284
12/08/2020 2.10p 2.19p 2.05p 2.10p 293217
11/08/2020 2.20p 2.23p 2.04p 2.10p 1424352
10/08/2020 2.30p 2.30p 2.10p 2.20p 963177
07/08/2020 2.30p 2.40p 2.20p 2.30p 1160513
06/08/2020 2.35p 2.36p 2.20p 2.30p 562831
05/08/2020 2.35p 2.37p 2.21p 2.30p 1880581
04/08/2020 2.35p 2.40p 2.30p 2.35p 567642
03/08/2020 2.25p 2.39p 2.25p 2.35p 462266
31/07/2020 2.20p 2.32p 2.18p 2.25p 749848
30/07/2020 2.00p 2.30p 1.90p 2.20p 2749099
29/07/2020 2.05p 2.10p 1.96p 2.00p 1230203
28/07/2020 2.05p 2.07p 2.00p 2.05p 1455246
27/07/2020 2.00p 2.09p 1.90p 2.05p 2103544
24/07/2020 1.95p 1.98p 1.90p 1.95p 589129
23/07/2020 2.00p 2.10p 1.93p 1.95p 1632452
22/07/2020 1.95p 2.04p 1.92p 2.00p 1230383
21/07/2020 1.95p 2.00p 1.90p 1.95p 215603
20/07/2020 2.05p 2.05p 1.80p 1.95p 1465475
17/07/2020 2.05p 2.05p 2.02p 2.05p 416410
16/07/2020 2.05p 2.10p 2.00p 2.05p 1213319
15/07/2020 2.05p 2.05p 2.00p 2.05p 447017
14/07/2020 2.08p 2.08p 2.00p 2.05p 824233
13/07/2020 2.13p 2.14p 2.00p 2.08p 1309624
10/07/2020 2.13p 2.14p 2.03p 2.13p 690252
09/07/2020 2.18p 2.18p 2.03p 2.13p 1697757
08/07/2020 2.18p 2.18p 2.17p 2.18p 9648
07/07/2020 2.10p 2.18p 2.00p 2.18p 1368924
06/07/2020 2.10p 2.12p 2.10p 2.10p 60848
03/07/2020 2.10p 2.10p 2.03p 2.05p 595000
02/07/2020 2.10p 2.15p 2.10p 2.10p 115930
01/07/2020 2.05p 2.10p 2.05p 2.10p 540922
30/06/2020 2.05p 2.10p 2.03p 2.05p 303916
29/06/2020 2.10p 2.10p 2.00p 2.05p 1939505
26/06/2020 2.10p 2.16p 2.00p 2.10p 911495
25/06/2020 2.15p 2.20p 2.04p 2.10p 658717
24/06/2020 2.20p 2.25p 2.13p 2.20p 554793
23/06/2020 2.25p 2.29p 2.13p 2.20p 926058
22/06/2020 2.35p 2.36p 2.21p 2.25p 1965280
19/06/2020 2.35p 2.37p 2.30p 2.35p 543484
18/06/2020 2.55p 2.55p 2.30p 2.35p 2025724
17/06/2020 2.60p 2.60p 2.40p 2.55p 1636027
16/06/2020 2.60p 2.68p 2.56p 2.60p 569564
15/06/2020 2.65p 2.68p 2.50p 2.60p 426250
12/06/2020 2.70p 2.74p 2.66p 2.70p 506385
11/06/2020 2.85p 2.90p 2.60p 2.70p 1478855
10/06/2020 2.90p 2.90p 2.80p 2.85p 701289
09/06/2020 2.95p 2.95p 2.84p 2.90p 435330
08/06/2020 2.90p 3.04p 2.80p 2.95p 1866631
05/06/2020 2.90p 3.09p 2.80p 2.90p 2895084
04/06/2020 2.85p 2.98p 2.80p 2.90p 2322286
03/06/2020 2.60p 3.00p 2.53p 2.75p 1579111
02/06/2020 2.83p 2.84p 2.52p 2.60p 2328877
01/06/2020 3.00p 3.10p 2.75p 2.83p 1867968
29/05/2020 2.65p 3.07p 2.55p 3.00p 3720349
28/05/2020 2.30p 2.70p 2.30p 2.60p 2974140
27/05/2020 2.45p 2.50p 2.23p 2.30p 3478940
26/05/2020 2.25p 2.30p 2.10p 2.30p 3604859
25/05/2020 2.25p 2.25p 2.20p 2.25p 293235
22/05/2020 2.25p 2.25p 2.20p 2.25p 293235
21/05/2020 2.28p 2.29p 2.20p 2.25p 494138
20/05/2020 2.33p 2.47p 2.25p 2.28p 3370904
19/05/2020 2.15p 2.50p 2.15p 2.33p 4394459
18/05/2020 1.88p 2.18p 1.82p 2.15p 1667126
15/05/2020 1.88p 1.92p 1.81p 1.88p 356367
14/05/2020 2.05p 2.07p 1.77p 1.88p 1305120
13/05/2020 2.10p 2.30p 2.00p 2.05p 1974931
12/05/2020 1.88p 2.19p 1.88p 2.10p 1743515
11/05/2020 1.88p 1.97p 1.78p 1.88p 489873
08/05/2020 1.65p 1.93p 1.58p 1.88p 1516220
07/05/2020 1.65p 1.93p 1.58p 1.88p 1516220
06/05/2020 1.65p 1.80p 1.56p 1.65p 69812
05/05/2020 1.65p 1.74p 1.56p 1.65p 183944
04/05/2020 1.65p 1.74p 1.56p 1.65p 58516
01/05/2020 1.65p 1.80p 1.52p 1.65p 66340
30/04/2020 1.65p 1.74p 1.61p 1.65p 575576
29/04/2020 1.65p 1.74p 1.61p 1.65p 72896
28/04/2020 1.65p 1.75p 1.55p 1.65p 2131011
27/04/2020 1.65p 1.76p 1.62p 1.65p 168045
24/04/2020 1.65p 1.80p 1.61p 1.65p 345822
23/04/2020 1.65p 1.80p 1.61p 1.65p 714638
22/04/2020 1.65p 1.75p 1.61p 1.65p 363602
21/04/2020 1.60p 1.78p 1.55p 1.65p 643376
20/04/2020 1.75p 1.80p 1.60p 1.65p 1885917
17/04/2020 1.75p 1.80p 1.75p 1.75p 135416
16/04/2020 1.70p 1.79p 1.60p 1.75p 2110983
15/04/2020 1.85p 1.90p 1.70p 1.75p 1793504
14/04/2020 1.70p 1.90p 1.66p 1.85p 719534
13/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
10/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
09/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
08/04/2020 1.40p 1.45p 1.31p 1.40p 509144
07/04/2020 1.40p 1.79p 1.31p 1.40p 3550114
06/04/2020 1.30p 1.47p 1.22p 1.35p 178773
03/04/2020 1.25p 1.39p 1.12p 1.30p 2752175
02/04/2020 1.25p 1.39p 1.15p 1.25p 1392017
01/04/2020 1.20p 1.30p 1.15p 1.25p 3618135
31/03/2020 1.20p 1.30p 1.16p 1.20p 4174032
30/03/2020 1.20p 1.27p 1.14p 1.20p 249166
27/03/2020 1.20p 1.30p 1.10p 1.20p 4281539
26/03/2020 1.13p 1.30p 1.13p 1.20p 2429303
25/03/2020 1.18p 1.25p 1.06p 1.20p 834058
24/03/2020 1.10p 1.24p 1.05p 1.18p 771279
23/03/2020 1.10p 1.10p 1.00p 1.10p 242407
20/03/2020 0.90p 1.15p 0.90p 1.10p 2359892

*Close Price adjusted for both dividends and splits