Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
29/04/2022 32.50p 35.25p 32.03p 35.00p 5174990
28/04/2022 31.00p 32.35p 30.65p 32.35p 3715183
27/04/2022 31.95p 32.00p 30.87p 32.00p 813277
26/04/2022 31.95p 31.95p 30.75p 31.55p 855076
25/04/2022 34.85p 34.95p 31.50p 31.55p 2410942
22/04/2022 33.30p 34.90p 32.75p 34.25p 4956770
21/04/2022 32.50p 33.20p 31.80p 33.00p 2224370
20/04/2022 30.05p 33.25p 30.05p 32.50p 9536558
19/04/2022 31.95p 31.95p 31.00p 31.70p 1539007
18/04/2022 31.25p 31.95p 30.90p 31.60p 1504371
15/04/2022 31.25p 31.95p 30.90p 31.60p 1504371
14/04/2022 31.25p 31.95p 30.90p 31.60p 1504371
13/04/2022 30.25p 31.90p 30.25p 31.90p 5250703
12/04/2022 30.40p 31.50p 29.10p 31.20p 2488826
11/04/2022 32.50p 32.50p 29.75p 30.20p 2482186
08/04/2022 32.00p 32.45p 31.20p 31.50p 1327860
07/04/2022 31.75p 32.50p 31.05p 32.00p 5545860
06/04/2022 31.15p 32.30p 30.10p 32.30p 7027694
05/04/2022 31.40p 31.55p 30.09p 31.25p 3083207
04/04/2022 30.80p 31.30p 29.75p 31.15p 3120391
01/04/2022 28.05p 32.00p 28.02p 30.80p 9008986
31/03/2022 26.50p 28.40p 26.41p 28.00p 3668074
30/03/2022 27.00p 27.40p 26.70p 27.30p 3713413
29/03/2022 27.80p 28.30p 25.91p 27.00p 10021301
28/03/2022 27.60p 28.56p 27.00p 27.00p 1463736
25/03/2022 28.20p 28.50p 27.58p 27.90p 2770411
24/03/2022 27.60p 28.90p 27.10p 28.20p 5330814
23/03/2022 26.80p 28.00p 26.40p 27.80p 3539940
22/03/2022 26.50p 26.90p 26.11p 26.80p 3095656
21/03/2022 26.20p 26.70p 25.86p 26.50p 2390522
18/03/2022 26.50p 26.50p 25.20p 26.30p 2119335
17/03/2022 25.40p 26.09p 24.60p 25.50p 1838341
16/03/2022 26.00p 26.25p 24.50p 24.50p 4017163
15/03/2022 26.70p 26.70p 25.00p 25.50p 5659003
14/03/2022 28.30p 28.53p 26.90p 27.20p 4400526
11/03/2022 30.00p 30.80p 28.20p 28.50p 1607808
10/03/2022 29.40p 30.90p 29.30p 29.50p 1447163
09/03/2022 29.60p 30.55p 29.20p 30.20p 10365534
08/03/2022 29.00p 29.90p 28.20p 29.10p 2483533
07/03/2022 28.50p 29.86p 28.21p 29.00p 3077957
04/03/2022 29.20p 29.50p 28.09p 28.70p 2696873
03/03/2022 28.70p 30.10p 28.10p 29.60p 6031647
02/03/2022 28.50p 29.00p 27.90p 28.50p 3227299
01/03/2022 26.80p 28.50p 26.10p 28.40p 2713352
28/02/2022 26.30p 26.90p 25.60p 26.50p 1748830
25/02/2022 27.50p 27.50p 26.13p 26.80p 2213071
24/02/2022 27.30p 27.90p 26.30p 26.90p 2987525
23/02/2022 26.50p 28.40p 26.14p 27.40p 8524594
22/02/2022 25.60p 26.40p 25.00p 26.10p 2541626
21/02/2022 28.00p 28.00p 25.60p 26.00p 3280549
18/02/2022 26.80p 27.80p 26.70p 27.00p 106833272
17/02/2022 27.10p 27.90p 26.80p 27.00p 847684
16/02/2022 27.60p 28.40p 27.01p 27.10p 1129563
15/02/2022 27.40p 27.90p 27.40p 27.80p 1824774
14/02/2022 27.80p 27.80p 27.00p 27.50p 4185044
11/02/2022 27.70p 28.00p 27.30p 28.00p 2727036
10/02/2022 28.00p 28.30p 27.50p 27.90p 3753061
09/02/2022 27.60p 28.40p 27.60p 27.90p 1514309
08/02/2022 28.80p 28.80p 27.60p 28.30p 2562417
07/02/2022 28.50p 29.00p 28.36p 28.80p 4482308
04/02/2022 28.10p 29.00p 28.10p 29.00p 2581900
03/02/2022 28.90p 28.90p 28.30p 28.60p 2158764
02/02/2022 28.10p 28.90p 28.10p 28.60p 1492100
01/02/2022 27.90p 29.00p 27.73p 28.60p 4492277
31/01/2022 25.80p 28.33p 25.80p 28.00p 3094380
28/01/2022 26.10p 27.00p 25.74p 27.00p 3611460
27/01/2022 25.50p 26.50p 25.25p 26.10p 3379448
26/01/2022 24.20p 26.50p 24.20p 26.50p 1603033
25/01/2022 23.00p 25.00p 23.00p 24.80p 5974313
24/01/2022 25.60p 26.90p 23.20p 23.20p 6875230
21/01/2022 26.00p 26.50p 24.50p 24.70p 4588476
20/01/2022 27.00p 27.40p 26.00p 26.60p 2369973
19/01/2022 26.50p 27.40p 26.50p 27.40p 1833128
18/01/2022 26.20p 27.20p 25.10p 27.20p 4228754
17/01/2022 27.00p 27.40p 26.14p 26.90p 1967367
14/01/2022 27.40p 27.50p 26.00p 26.40p 3945997
13/01/2022 27.60p 27.70p 26.10p 27.30p 2547876
12/01/2022 27.50p 27.80p 27.00p 27.30p 4759434
10/01/2022 25.80p 26.00p 25.40p 26.00p 6897684
07/01/2022 25.00p 26.00p 25.00p 25.80p 7042382
06/01/2022 24.70p 25.50p 24.10p 25.00p 6671710
05/01/2022 24.90p 26.00p 24.30p 25.00p 7866691
04/01/2022 22.50p 25.40p 22.20p 25.00p 21759236
03/01/2022 22.00p 25.00p 16.00p 22.50p 36352516
31/12/2021 22.00p 25.00p 16.00p 22.50p 25335782
30/12/2021 19.35p 19.35p 19.35p 19.35p 0
29/12/2021 19.35p 19.35p 19.35p 19.35p 0
24/12/2021 19.35p 19.35p 19.35p 19.35p 0
23/12/2021 19.35p 19.35p 19.35p 19.35p 0
22/12/2021 19.35p 19.35p 19.35p 19.35p 0
21/12/2021 19.35p 19.35p 19.35p 19.35p 0
20/12/2021 19.35p 19.35p 19.35p 19.35p 0
17/12/2021 19.35p 19.35p 19.35p 19.35p 0
16/12/2021 19.35p 19.35p 19.35p 19.35p 0
15/12/2021 19.35p 19.35p 19.35p 19.35p 0
14/12/2021 19.35p 19.35p 19.35p 19.35p 0
13/12/2021 19.35p 19.35p 19.35p 19.35p 0
10/12/2021 19.35p 19.35p 19.35p 19.35p 0
09/12/2021 19.35p 19.35p 19.35p 19.35p 0
08/12/2021 19.35p 19.35p 19.35p 19.35p 0
07/12/2021 19.35p 19.35p 19.35p 19.35p 0
06/12/2021 19.35p 19.35p 19.35p 19.35p 0
03/12/2021 19.35p 19.35p 19.35p 19.35p 0
02/12/2021 19.35p 19.35p 19.35p 19.35p 0
01/12/2021 19.35p 19.35p 19.35p 19.35p 0
30/11/2021 19.35p 19.35p 19.35p 19.35p 0
29/11/2021 19.35p 19.35p 19.35p 19.35p 0
26/11/2021 19.35p 19.35p 19.35p 19.35p 0
25/11/2021 19.35p 19.35p 19.35p 19.35p 0
24/11/2021 19.35p 19.35p 19.35p 19.35p 0
23/11/2021 19.35p 19.35p 19.35p 19.35p 0
22/11/2021 19.35p 19.35p 19.35p 19.35p 0
19/11/2021 19.35p 19.35p 19.35p 19.35p 0
18/11/2021 19.35p 19.35p 19.35p 19.35p 0
17/11/2021 19.35p 19.35p 19.35p 19.35p 0
16/11/2021 19.35p 19.35p 19.35p 19.35p 0
15/11/2021 19.35p 19.35p 19.35p 19.35p 0
12/11/2021 19.35p 19.35p 19.35p 19.35p 0
11/11/2021 19.35p 19.35p 19.35p 19.35p 0
10/11/2021 19.35p 19.35p 19.35p 19.35p 0
09/11/2021 19.35p 19.35p 19.35p 19.35p 0
08/11/2021 19.35p 19.35p 19.35p 19.35p 0
05/11/2021 19.35p 19.35p 19.35p 19.35p 0
04/11/2021 19.35p 19.35p 19.35p 19.35p 0
03/11/2021 19.35p 19.35p 19.35p 19.35p 0
02/11/2021 19.35p 19.35p 19.35p 19.35p 0
01/11/2021 19.35p 19.35p 19.35p 19.35p 0
29/10/2021 19.35p 19.35p 19.35p 19.35p 0
28/10/2021 19.35p 19.35p 19.35p 19.35p 0
27/10/2021 19.35p 19.35p 19.35p 19.35p 0
26/10/2021 19.35p 19.35p 19.35p 19.35p 0
25/10/2021 19.35p 19.35p 19.35p 19.35p 0
22/10/2021 19.35p 19.35p 19.35p 19.35p 0
21/10/2021 19.35p 19.35p 19.35p 19.35p 0
20/10/2021 19.35p 19.35p 19.35p 19.35p 0
19/10/2021 19.35p 19.35p 19.35p 19.35p 0
18/10/2021 19.35p 19.35p 19.35p 19.35p 0
15/10/2021 19.35p 19.35p 19.35p 19.35p 0
14/10/2021 19.35p 19.35p 19.35p 19.35p 0
13/10/2021 19.35p 19.35p 19.35p 19.35p 0
12/10/2021 19.35p 19.35p 19.35p 19.35p 0
11/10/2021 19.35p 19.35p 19.35p 19.35p 0
08/10/2021 19.35p 19.35p 19.35p 19.35p 0
07/10/2021 19.35p 19.35p 19.35p 19.35p 0
06/10/2021 19.35p 19.35p 19.35p 19.35p 0
05/10/2021 19.35p 19.35p 19.35p 19.35p 0
04/10/2021 19.35p 19.35p 19.35p 19.35p 0
01/10/2021 19.35p 19.35p 19.35p 19.35p 0
30/09/2021 19.35p 19.35p 19.35p 19.35p 0
29/09/2021 19.35p 19.35p 19.35p 19.35p 0
28/09/2021 19.35p 19.35p 19.35p 19.35p 0
27/09/2021 19.35p 19.35p 19.35p 19.35p 0
24/09/2021 19.35p 19.35p 19.35p 19.35p 0
23/09/2021 19.35p 19.35p 19.35p 19.35p 0
22/09/2021 19.35p 19.35p 19.35p 19.35p 0
21/09/2021 19.35p 19.35p 19.35p 19.35p 0
20/09/2021 19.35p 19.35p 19.35p 19.35p 0
17/09/2021 19.35p 19.35p 19.35p 19.35p 0
16/09/2021 19.35p 19.35p 19.35p 19.35p 0
15/09/2021 19.35p 19.35p 19.35p 19.35p 0
14/09/2021 19.35p 19.35p 19.35p 19.35p 0
13/09/2021 19.35p 19.35p 19.35p 19.35p 0
10/09/2021 19.35p 19.35p 19.35p 19.35p 0
09/09/2021 19.35p 19.35p 19.35p 19.35p 0
08/09/2021 19.35p 19.35p 19.35p 19.35p 0
07/09/2021 19.35p 19.35p 19.35p 19.35p 0
06/09/2021 19.35p 19.35p 19.35p 19.35p 0
03/09/2021 19.35p 19.35p 19.35p 19.35p 0
02/09/2021 19.35p 19.35p 19.35p 19.35p 0
01/09/2021 19.35p 19.35p 19.35p 19.35p 0
31/08/2021 19.35p 19.35p 19.35p 19.35p 0
27/08/2021 19.35p 19.35p 19.35p 19.35p 0
26/08/2021 19.35p 19.35p 19.35p 19.35p 0
25/08/2021 19.35p 19.35p 19.35p 19.35p 0
24/08/2021 19.35p 19.35p 19.35p 19.35p 0
23/08/2021 19.35p 19.35p 19.35p 19.35p 0
20/08/2021 19.35p 19.35p 19.35p 19.35p 0
19/08/2021 19.35p 19.35p 19.35p 19.35p 0
18/08/2021 19.35p 19.35p 19.35p 19.35p 0
17/08/2021 19.35p 19.35p 19.35p 19.35p 0
16/08/2021 19.35p 19.35p 19.35p 19.35p 0
13/08/2021 19.35p 19.35p 19.35p 19.35p 0
12/08/2021 19.35p 19.35p 19.35p 19.35p 0
11/08/2021 19.35p 19.35p 19.35p 19.35p 0
10/08/2021 19.35p 19.35p 19.35p 19.35p 0
09/08/2021 19.35p 19.35p 19.35p 19.35p 0
06/08/2021 19.35p 19.35p 19.35p 19.35p 0
05/08/2021 19.35p 19.35p 19.35p 19.35p 0
04/08/2021 19.35p 19.35p 19.35p 19.35p 0
03/08/2021 19.35p 19.35p 19.35p 19.35p 0
02/08/2021 19.35p 19.35p 19.35p 19.35p 0
30/07/2021 19.35p 19.35p 19.35p 19.35p 0
29/07/2021 19.35p 19.35p 19.35p 19.35p 0
28/07/2021 19.35p 19.35p 19.35p 19.35p 0
27/07/2021 19.35p 19.35p 19.35p 19.35p 0
26/07/2021 19.35p 19.35p 19.35p 19.35p 0
23/07/2021 19.35p 19.35p 19.35p 19.35p 0
22/07/2021 19.35p 19.35p 19.35p 19.35p 0
21/07/2021 19.35p 19.35p 19.35p 19.35p 0
19/07/2021 19.35p 19.35p 19.35p 19.35p 0

*Close Price adjusted for both dividends and splits