Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
01/12/2022 24.20p 24.20p 22.90p 23.50p 2708521
30/11/2022 23.40p 24.11p 22.85p 23.75p 3953243
29/11/2022 23.65p 24.35p 23.00p 23.80p 9703459
28/11/2022 22.85p 23.00p 22.05p 22.35p 637138
25/11/2022 23.00p 23.50p 22.55p 23.00p 906585
24/11/2022 24.00p 24.00p 22.85p 23.00p 2372613
23/11/2022 23.00p 23.95p 22.73p 23.60p 2407575
22/11/2022 22.50p 23.25p 22.44p 22.95p 1434581
21/11/2022 23.85p 23.85p 21.70p 22.60p 3515560
18/11/2022 23.20p 23.40p 22.25p 22.65p 1610458
17/11/2022 23.50p 24.00p 23.10p 23.20p 713714
16/11/2022 24.05p 24.45p 23.20p 23.60p 744748
15/11/2022 23.85p 24.20p 23.55p 23.95p 760854
14/11/2022 24.30p 24.75p 23.55p 23.85p 4951799
11/11/2022 23.90p 24.50p 23.65p 24.30p 2915530
10/11/2022 24.00p 24.35p 23.47p 23.90p 3242306
09/11/2022 25.45p 25.45p 24.05p 24.35p 1713602
08/11/2022 25.30p 26.95p 24.45p 24.45p 963352
07/11/2022 25.50p 26.45p 25.35p 25.40p 425879
04/11/2022 25.40p 26.20p 25.22p 25.50p 3793973
03/11/2022 26.00p 26.20p 24.80p 25.35p 3822206
02/11/2022 28.00p 28.00p 25.45p 25.70p 2840945
01/11/2022 27.65p 28.50p 26.85p 26.85p 2639969
31/10/2022 25.70p 27.95p 25.40p 27.50p 1346630
28/10/2022 26.50p 27.45p 25.70p 25.80p 690748
27/10/2022 27.10p 27.40p 25.80p 26.45p 1878557
26/10/2022 26.00p 27.20p 26.00p 26.30p 1084022
25/10/2022 26.00p 26.40p 25.55p 26.20p 1561718
24/10/2022 26.75p 27.00p 26.10p 26.45p 380970
21/10/2022 26.75p 28.45p 26.00p 26.75p 754799
20/10/2022 27.30p 28.30p 27.00p 27.50p 718532
19/10/2022 26.15p 27.00p 26.05p 26.75p 810958
18/10/2022 26.75p 27.20p 26.30p 26.85p 1747858
17/10/2022 27.15p 28.45p 27.00p 27.00p 404235
14/10/2022 27.00p 27.95p 26.75p 26.90p 2017832
13/10/2022 27.00p 27.55p 26.60p 26.75p 2195621
12/10/2022 27.30p 27.70p 26.15p 26.90p 1490519
11/10/2022 27.20p 27.95p 26.55p 27.10p 1109410
10/10/2022 27.25p 28.45p 26.55p 27.30p 966435
07/10/2022 27.05p 28.10p 26.45p 27.40p 931372
06/10/2022 27.45p 27.85p 26.50p 27.65p 5613633
05/10/2022 27.10p 28.40p 26.25p 27.10p 2624929
04/10/2022 28.30p 28.40p 26.50p 27.15p 7381946
03/10/2022 27.75p 28.20p 26.41p 27.65p 1328501
30/09/2022 24.20p 28.00p 24.20p 27.30p 3101530
29/09/2022 25.75p 26.45p 24.80p 25.35p 697697
28/09/2022 26.00p 26.45p 23.50p 25.75p 3189880
27/09/2022 25.80p 26.75p 24.65p 25.50p 1672286
26/09/2022 25.55p 27.55p 24.61p 25.85p 4011013
23/09/2022 28.20p 29.05p 25.65p 27.00p 2802013
22/09/2022 29.00p 29.47p 27.80p 28.50p 1374168
21/09/2022 29.00p 29.93p 28.52p 29.25p 793113
20/09/2022 29.45p 29.45p 27.75p 28.50p 1621522
19/09/2022 29.85p 30.85p 28.50p 29.35p 3497274
16/09/2022 29.85p 30.85p 28.50p 29.35p 3497274
15/09/2022 31.60p 32.45p 30.00p 30.35p 698071
14/09/2022 31.70p 32.40p 30.20p 31.55p 1280592
13/09/2022 32.00p 32.26p 30.60p 30.90p 510007
12/09/2022 31.40p 32.30p 30.56p 31.80p 943077
09/09/2022 30.55p 31.35p 29.98p 30.70p 1580138
08/09/2022 31.10p 31.10p 29.00p 29.65p 1844647
07/09/2022 32.25p 33.95p 30.15p 30.45p 3215453
06/09/2022 32.25p 33.95p 31.70p 32.90p 2733079
05/09/2022 33.20p 33.20p 31.10p 31.50p 2804415
02/09/2022 32.70p 33.70p 32.15p 32.15p 1090747
01/09/2022 33.15p 33.95p 32.10p 32.70p 1495834
31/08/2022 32.75p 33.95p 31.90p 33.10p 1727899
30/08/2022 34.50p 36.35p 32.50p 32.80p 1754013
29/08/2022 35.35p 36.50p 34.47p 35.10p 1652205
26/08/2022 35.35p 36.50p 34.47p 35.10p 1652205
25/08/2022 35.30p 35.95p 34.65p 35.00p 938656
24/08/2022 35.00p 36.30p 33.74p 34.10p 2440528
23/08/2022 35.10p 36.20p 34.00p 35.45p 2205352
22/08/2022 34.95p 36.00p 34.30p 35.05p 1478694
19/08/2022 33.95p 34.96p 33.05p 34.80p 1154430
18/08/2022 31.25p 34.50p 31.07p 34.20p 3994481
17/08/2022 31.50p 31.50p 30.73p 31.25p 1721957
16/08/2022 31.25p 31.95p 30.55p 31.50p 1525563
15/08/2022 31.15p 31.85p 30.00p 30.35p 891931
12/08/2022 30.05p 31.50p 30.05p 31.00p 2972672
11/08/2022 29.60p 30.65p 28.80p 30.25p 7850173
10/08/2022 31.45p 31.85p 29.40p 30.15p 1561309
09/08/2022 31.45p 31.45p 30.20p 30.90p 388879
08/08/2022 31.40p 31.95p 30.55p 30.80p 343059
05/08/2022 30.90p 31.40p 30.50p 30.75p 1577905
04/08/2022 31.95p 32.15p 30.50p 31.00p 2171064
03/08/2022 32.80p 33.45p 31.50p 31.50p 3686821
02/08/2022 33.65p 33.80p 31.85p 32.75p 3112686
01/08/2022 34.00p 34.60p 33.05p 33.20p 1711034
29/07/2022 33.40p 34.95p 33.35p 34.00p 6956137
28/07/2022 32.70p 34.00p 32.50p 33.00p 1944297
27/07/2022 31.90p 32.75p 31.13p 32.45p 869430
26/07/2022 32.00p 32.80p 31.40p 31.40p 1247607
25/07/2022 31.05p 31.90p 30.36p 31.65p 907976
22/07/2022 30.90p 32.10p 30.27p 31.45p 1684335
21/07/2022 32.40p 33.09p 30.00p 30.40p 2162580
20/07/2022 30.55p 33.25p 30.55p 32.60p 2012173
19/07/2022 30.40p 31.95p 29.35p 31.35p 10811568
18/07/2022 30.45p 31.83p 30.25p 30.50p 2307333
15/07/2022 29.80p 31.95p 29.41p 31.60p 3841762
14/07/2022 29.25p 29.64p 28.05p 29.00p 5696093
13/07/2022 31.25p 31.63p 28.60p 29.05p 3621293
12/07/2022 30.85p 32.00p 30.75p 30.90p 2128102
11/07/2022 31.25p 32.07p 30.70p 31.10p 2488989
08/07/2022 32.75p 33.35p 30.60p 30.80p 2674062
07/07/2022 31.05p 32.60p 29.25p 32.45p 8369560
06/07/2022 32.50p 32.60p 30.33p 31.70p 4924887
05/07/2022 35.30p 35.36p 32.10p 32.10p 2292929
04/07/2022 35.30p 35.45p 34.70p 34.95p 2471127
01/07/2022 35.00p 35.40p 33.85p 34.50p 3027726
30/06/2022 35.85p 36.20p 34.80p 35.00p 2693748
29/06/2022 35.15p 36.55p 34.55p 36.10p 2591013
28/06/2022 34.60p 36.25p 34.50p 35.20p 5319709
27/06/2022 32.80p 34.55p 32.65p 34.50p 2256554
24/06/2022 32.00p 32.80p 31.15p 32.55p 5626621
23/06/2022 33.10p 33.65p 32.05p 32.25p 1514211
22/06/2022 33.80p 33.82p 32.30p 33.40p 4392712
21/06/2022 33.80p 34.30p 33.36p 34.15p 4768860
20/06/2022 33.50p 34.25p 33.15p 33.50p 1461639
17/06/2022 33.60p 35.09p 33.05p 33.85p 2332989
16/06/2022 36.50p 36.50p 33.44p 34.50p 3450179
15/06/2022 35.15p 36.50p 33.92p 36.15p 2773420
14/06/2022 36.50p 37.60p 35.05p 35.40p 2029286
13/06/2022 38.00p 39.95p 36.70p 36.90p 4428223
10/06/2022 39.00p 39.70p 38.10p 38.90p 2826971
09/06/2022 39.55p 40.45p 35.75p 38.60p 13965965
08/06/2022 40.25p 40.59p 38.27p 39.65p 8713076
07/06/2022 39.40p 40.90p 39.16p 40.20p 7786703
06/06/2022 36.85p 39.82p 36.85p 39.50p 4790234
03/06/2022 38.60p 38.61p 37.10p 37.80p 1500212
02/06/2022 38.60p 38.61p 37.10p 37.80p 1500212
01/06/2022 38.60p 38.61p 37.10p 37.80p 1500212
31/05/2022 38.20p 38.95p 37.70p 38.15p 3687984
30/05/2022 37.70p 38.95p 37.00p 38.00p 2161547
27/05/2022 36.00p 38.76p 35.75p 38.10p 5524600
26/05/2022 35.60p 36.50p 34.80p 36.00p 1809726
25/05/2022 35.45p 36.55p 34.45p 35.50p 3652001
24/05/2022 35.40p 36.50p 35.40p 35.55p 1270055
23/05/2022 36.15p 37.00p 36.00p 36.00p 3719609
20/05/2022 35.20p 37.85p 35.20p 36.35p 6377511
19/05/2022 37.00p 37.60p 35.30p 36.15p 4578083
18/05/2022 36.55p 37.90p 36.30p 37.40p 3926964
17/05/2022 36.50p 37.46p 36.50p 36.90p 5648220
16/05/2022 36.25p 37.95p 36.06p 36.70p 3835464
13/05/2022 35.50p 36.95p 35.30p 36.40p 3175094
12/05/2022 36.15p 36.47p 34.57p 35.00p 9238030
11/05/2022 35.50p 37.85p 35.50p 36.55p 3427499
10/05/2022 36.00p 36.55p 34.54p 35.75p 8368882
09/05/2022 36.70p 36.70p 35.35p 35.60p 9746944
06/05/2022 34.10p 36.65p 34.00p 36.50p 11834873
05/05/2022 34.10p 35.90p 34.10p 34.95p 4563826
04/05/2022 36.00p 36.00p 34.10p 34.10p 1896983
03/05/2022 34.95p 35.95p 34.00p 35.00p 5402512
02/05/2022 32.50p 35.25p 32.03p 35.00p 5474990
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

*Close Price adjusted for both dividends and splits