Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
04/04/2025 8.00p 8.04p 7.50p 7.60p 1880115
03/04/2025 7.50p 8.27p 7.50p 8.00p 1063052
02/04/2025 7.95p 8.40p 7.55p 7.90p 2273267
01/04/2025 7.30p 8.25p 7.28p 8.00p 2149939
31/03/2025 7.20p 7.47p 7.16p 7.25p 1438712
28/03/2025 7.60p 7.60p 7.00p 7.25p 3202239
27/03/2025 7.65p 7.85p 7.25p 7.45p 2563180
26/03/2025 7.80p 7.95p 7.65p 7.85p 1900537
25/03/2025 7.65p 8.20p 7.65p 7.65p 1179824
24/03/2025 8.00p 8.20p 7.65p 7.80p 2624179
21/03/2025 7.80p 8.30p 7.69p 8.00p 1036275
20/03/2025 8.05p 8.33p 7.65p 7.80p 3041944
19/03/2025 7.55p 8.30p 7.55p 8.05p 3511127
18/03/2025 7.65p 8.10p 7.50p 7.75p 2668794
17/03/2025 8.10p 8.30p 7.60p 7.70p 4785827
14/03/2025 8.20p 8.45p 8.00p 8.00p 2744347
13/03/2025 8.50p 8.84p 8.00p 8.00p 3089510
12/03/2025 8.60p 8.85p 8.30p 8.50p 1017399
11/03/2025 9.15p 9.86p 8.25p 8.60p 5823097
10/03/2025 10.50p 11.20p 9.15p 9.20p 3031060
07/03/2025 10.80p 11.10p 9.50p 10.30p 3632533
06/03/2025 12.10p 12.80p 10.50p 10.50p 4779727
05/03/2025 9.05p 13.60p 9.05p 11.70p 12266749
04/03/2025 10.40p 10.60p 7.00p 9.95p 238133776
05/08/2024 26.25p 26.25p 26.25p 26.25p 0
02/08/2024 26.25p 26.25p 26.25p 26.25p 0
01/08/2024 26.25p 26.25p 26.25p 26.25p 0
31/07/2024 26.25p 26.25p 26.25p 26.25p 0
30/07/2024 26.25p 26.25p 26.25p 26.25p 0
29/07/2024 26.25p 26.25p 26.25p 26.25p 0
25/07/2024 26.25p 26.25p 26.25p 26.25p 0
24/07/2024 26.25p 26.25p 26.25p 26.25p 0
23/07/2024 26.25p 26.25p 26.25p 26.25p 0
22/07/2024 26.25p 26.25p 26.25p 26.25p 0
19/07/2024 26.25p 26.25p 26.25p 26.25p 0
18/07/2024 26.25p 26.25p 26.25p 26.25p 0
17/07/2024 26.25p 26.25p 26.25p 26.25p 0
16/07/2024 26.25p 26.25p 26.25p 26.25p 0
15/07/2024 26.25p 26.25p 26.25p 26.25p 0
12/07/2024 26.25p 26.25p 26.25p 26.25p 0
11/07/2024 26.25p 26.25p 26.25p 26.25p 0
10/07/2024 26.25p 26.25p 26.25p 26.25p 0
09/07/2024 26.25p 26.25p 26.25p 26.25p 0
08/07/2024 26.25p 26.25p 26.25p 26.25p 0
05/07/2024 26.25p 26.25p 26.25p 26.25p 0
04/07/2024 26.25p 26.25p 26.25p 26.25p 0
03/07/2024 26.25p 26.25p 26.25p 26.25p 0
02/07/2024 26.25p 26.25p 26.25p 26.25p 0
01/07/2024 26.25p 26.25p 26.25p 26.25p 0
28/06/2024 26.25p 26.25p 26.25p 26.25p 0
27/06/2024 26.25p 26.25p 26.25p 26.25p 0
26/06/2024 26.25p 26.25p 26.25p 26.25p 0
25/06/2024 26.25p 26.25p 26.25p 26.25p 0
24/06/2024 26.25p 26.25p 26.25p 26.25p 0
21/06/2024 26.25p 26.25p 26.25p 26.25p 0
20/06/2024 26.25p 26.25p 26.25p 26.25p 0
19/06/2024 26.25p 26.25p 26.25p 26.25p 0
18/06/2024 26.25p 26.25p 26.25p 26.25p 0
17/06/2024 26.25p 26.25p 26.25p 26.25p 0
14/06/2024 26.25p 26.25p 26.25p 26.25p 0
13/06/2024 26.25p 26.25p 26.25p 26.25p 0
12/06/2024 26.25p 26.25p 26.25p 26.25p 0
11/06/2024 26.25p 26.25p 26.25p 26.25p 0
10/06/2024 26.25p 26.25p 26.25p 26.25p 0
07/06/2024 26.25p 26.25p 26.25p 26.25p 0
06/06/2024 26.25p 26.25p 26.25p 26.25p 0
05/06/2024 26.25p 26.25p 26.25p 26.25p 0
04/06/2024 26.25p 26.25p 26.25p 26.25p 0
03/06/2024 26.25p 26.25p 26.25p 26.25p 0
31/05/2024 26.25p 26.25p 26.25p 26.25p 0
30/05/2024 26.25p 26.25p 26.25p 26.25p 0
29/05/2024 26.25p 26.25p 26.25p 26.25p 0
28/05/2024 26.25p 26.25p 26.25p 26.25p 0
24/05/2024 26.25p 26.25p 26.25p 26.25p 0
23/05/2024 26.25p 26.25p 26.25p 26.25p 0
22/05/2024 26.25p 26.25p 26.25p 26.25p 0
21/05/2024 26.25p 26.25p 26.25p 26.25p 0
20/05/2024 26.25p 26.25p 26.25p 26.25p 0
17/05/2024 26.25p 26.25p 26.25p 26.25p 0
16/05/2024 26.25p 26.25p 26.25p 26.25p 0
15/05/2024 26.25p 26.25p 26.25p 26.25p 0
14/05/2024 26.25p 26.25p 26.25p 26.25p 0
13/05/2024 26.25p 26.25p 26.25p 26.25p 0
10/05/2024 26.25p 26.25p 26.25p 26.25p 0
09/05/2024 26.25p 26.25p 26.25p 26.25p 0
08/05/2024 26.25p 26.25p 26.25p 26.25p 0
07/05/2024 26.25p 26.25p 26.25p 26.25p 0
03/05/2024 26.25p 26.25p 26.25p 26.25p 0
02/05/2024 26.25p 26.25p 26.25p 26.25p 0
01/05/2024 26.25p 26.25p 26.25p 26.25p 0
30/04/2024 26.25p 26.25p 26.25p 26.25p 0
29/04/2024 26.25p 26.25p 26.25p 26.25p 0
26/04/2024 26.25p 26.25p 26.25p 26.25p 0
25/04/2024 26.25p 26.25p 26.25p 26.25p 0
24/04/2024 26.25p 26.25p 26.25p 26.25p 0
23/04/2024 26.25p 26.25p 10.00p 26.25p 0
22/04/2024 26.25p 26.25p 26.25p 26.25p 0
19/04/2024 26.25p 26.25p 26.25p 26.25p 0
18/04/2024 26.25p 26.25p 26.25p 26.25p 0
17/04/2024 26.25p 26.25p 26.25p 26.25p 0
16/04/2024 26.25p 26.25p 26.25p 26.25p 0
15/04/2024 26.25p 26.25p 26.25p 26.25p 0
12/04/2024 26.25p 26.25p 26.25p 26.25p 0
11/04/2024 26.25p 26.25p 26.25p 26.25p 0
10/04/2024 26.25p 26.25p 26.25p 26.25p 0
09/04/2024 26.25p 28.50p 26.20p 26.25p 5208084
08/04/2024 26.25p 26.25p 26.25p 26.25p 0
05/04/2024 26.25p 26.25p 26.25p 26.25p 0
04/04/2024 26.25p 26.25p 26.25p 26.25p 0
03/04/2024 26.25p 26.25p 26.25p 26.25p 0
02/04/2024 26.25p 26.25p 26.25p 26.25p 0
28/03/2024 26.25p 26.25p 26.25p 26.25p 0
27/03/2024 26.25p 26.25p 26.25p 26.25p 0
26/03/2024 26.25p 26.25p 26.25p 26.25p 0
25/03/2024 26.25p 26.25p 26.25p 26.25p 0
22/03/2024 26.25p 26.25p 26.25p 26.25p 0
21/03/2024 26.25p 26.25p 26.15p 26.25p 280000
20/03/2024 26.25p 26.25p 26.25p 26.25p 0
19/03/2024 26.25p 26.25p 26.25p 26.25p 0
18/03/2024 26.25p 26.25p 26.25p 26.25p 0
15/03/2024 26.25p 26.25p 26.25p 26.25p 0
14/03/2024 26.25p 26.25p 26.25p 26.25p 0
13/03/2024 26.25p 26.25p 26.25p 26.25p 0
12/03/2024 26.25p 26.25p 26.25p 26.25p 0
11/03/2024 26.25p 26.25p 26.25p 26.25p 0
08/03/2024 26.25p 26.25p 26.25p 26.25p 0
07/03/2024 26.25p 26.25p 26.20p 26.25p 516606
05/03/2024 26.25p 26.25p 26.25p 26.25p 0
04/03/2024 26.25p 26.25p 26.25p 26.25p 0
01/03/2024 26.25p 26.25p 26.25p 26.25p 0
29/02/2024 26.25p 26.25p 26.25p 26.25p 0
28/02/2024 26.25p 26.25p 26.25p 26.25p 0
27/02/2024 26.25p 26.25p 26.25p 26.25p 0
26/02/2024 26.25p 26.25p 26.25p 26.25p 0
23/02/2024 26.25p 26.25p 26.25p 26.25p 0
22/02/2024 26.25p 26.25p 26.25p 26.25p 0
21/02/2024 26.25p 26.25p 26.25p 26.25p 0
20/02/2024 26.25p 26.25p 26.25p 26.25p 0
19/02/2024 26.25p 26.25p 26.25p 26.25p 0
16/02/2024 26.25p 26.25p 26.25p 26.25p 0
15/02/2024 26.25p 26.25p 26.25p 26.25p 0
14/02/2024 26.25p 26.25p 26.25p 26.25p 0
13/02/2024 26.25p 26.25p 26.25p 26.25p 0
12/02/2024 26.25p 26.25p 26.25p 26.25p 0
09/02/2024 26.25p 26.25p 26.25p 26.25p 0
08/02/2024 26.25p 26.25p 26.25p 26.25p 0
07/02/2024 26.25p 26.25p 26.25p 26.25p 0
06/02/2024 26.25p 26.25p 26.25p 26.25p 0
05/02/2024 26.25p 26.25p 26.25p 26.25p 0
02/02/2024 26.25p 26.25p 26.25p 26.25p 0
01/02/2024 26.25p 26.25p 26.25p 26.25p 0
31/01/2024 26.25p 26.25p 26.25p 26.25p 0
30/01/2024 26.25p 26.25p 26.25p 26.25p 0
29/01/2024 26.25p 26.25p 26.25p 26.25p 0
26/01/2024 26.25p 26.25p 26.25p 26.25p 0
25/01/2024 26.25p 26.25p 26.25p 26.25p 0
24/01/2024 26.25p 26.25p 26.25p 26.25p 0
23/01/2024 26.25p 26.25p 26.25p 26.25p 0
22/01/2024 26.25p 26.25p 26.25p 26.25p 0
19/01/2024 26.25p 26.25p 26.25p 26.25p 0
18/01/2024 26.25p 26.25p 26.25p 26.25p 0
17/01/2024 26.25p 26.25p 26.25p 26.25p 0
16/01/2024 26.25p 26.25p 26.25p 26.25p 0
15/01/2024 26.25p 26.25p 26.25p 26.25p 0
12/01/2024 26.25p 26.25p 26.25p 26.25p 0
11/01/2024 26.25p 26.25p 26.25p 26.25p 0
09/01/2024 26.50p 26.25p 26.25p 26.25p 0
08/01/2024 26.50p 26.25p 26.25p 26.25p 0
05/01/2024 26.50p 26.25p 26.25p 26.25p 0
04/01/2024 26.50p 26.25p 26.25p 26.25p 0
03/01/2024 26.50p 26.25p 26.25p 26.25p 0
02/01/2024 26.50p 26.25p 26.23p 26.25p 3200000
29/12/2023 26.50p 26.25p 26.25p 26.25p 0
28/12/2023 26.50p 26.25p 26.25p 26.25p 0
27/12/2023 26.50p 26.25p 26.25p 26.25p 0
22/12/2023 26.50p 26.25p 26.25p 26.25p 0
21/12/2023 26.50p 26.25p 26.25p 26.25p 0
20/12/2023 26.50p 26.25p 26.25p 26.25p 0
19/12/2023 26.50p 26.25p 26.25p 26.25p 0
18/12/2023 26.50p 26.25p 26.25p 26.25p 0
15/12/2023 26.50p 26.25p 26.25p 26.25p 0
14/12/2023 26.50p 26.25p 26.25p 26.25p 0
13/12/2023 26.50p 26.25p 26.25p 26.25p 0
12/12/2023 26.50p 26.25p 26.25p 26.25p 0
11/12/2023 26.50p 26.25p 26.25p 26.25p 0
08/12/2023 26.50p 26.25p 26.25p 26.25p 0
07/12/2023 26.50p 26.25p 26.25p 26.25p 0
06/12/2023 26.50p 26.25p 26.25p 26.25p 0
05/12/2023 26.50p 26.25p 26.25p 26.25p 0
04/12/2023 26.50p 26.25p 26.25p 26.25p 0
01/12/2023 26.50p 26.25p 26.25p 26.25p 0
30/11/2023 26.50p 26.25p 26.25p 26.25p 0
29/11/2023 26.50p 26.25p 26.25p 26.25p 0
28/11/2023 26.50p 26.25p 26.25p 26.25p 0
27/11/2023 26.50p 26.25p 26.25p 26.25p 0
24/11/2023 26.50p 26.25p 26.25p 26.25p 0
23/11/2023 26.50p 26.25p 26.25p 26.25p 0
22/11/2023 26.50p 26.25p 26.25p 26.25p 0
21/11/2023 26.50p 26.25p 26.25p 26.25p 0
20/11/2023 26.50p 26.25p 26.25p 26.25p 0

*Close Price adjusted for both dividends and splits