Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
16/07/2021 19.35p 19.35p 19.35p 19.35p 0
15/07/2021 19.35p 19.35p 19.35p 19.35p 0
14/07/2021 19.35p 19.35p 19.35p 19.35p 0
13/07/2021 19.35p 19.35p 19.35p 19.35p 0
12/07/2021 19.35p 19.35p 19.35p 19.35p 0
09/07/2021 19.35p 19.35p 19.35p 19.35p 0
08/07/2021 19.35p 19.35p 19.35p 19.35p 0
07/07/2021 19.35p 19.35p 19.35p 19.35p 0
06/07/2021 19.35p 19.35p 19.35p 19.35p 0
05/07/2021 19.35p 19.35p 19.35p 19.35p 0
02/07/2021 19.35p 19.35p 19.35p 19.35p 0
01/07/2021 19.35p 19.35p 19.35p 19.35p 0
30/06/2021 19.35p 19.35p 19.35p 19.35p 0
29/06/2021 19.35p 19.35p 19.35p 19.35p 0
28/06/2021 19.35p 19.35p 19.35p 19.35p 0
25/06/2021 17.95p 19.35p 19.35p 19.35p 0
24/06/2021 17.95p 19.35p 19.35p 19.35p 0
23/06/2021 17.95p 19.35p 19.35p 19.35p 0
22/06/2021 17.95p 19.35p 19.35p 19.35p 0
21/06/2021 17.95p 19.35p 19.35p 19.35p 0
18/06/2021 17.95p 19.35p 19.35p 19.35p 0
17/06/2021 17.95p 19.35p 19.35p 19.35p 0
16/06/2021 17.95p 19.35p 19.35p 19.35p 0
15/06/2021 17.95p 19.35p 19.35p 19.35p 0
14/06/2021 17.95p 19.35p 19.35p 19.35p 0
11/06/2021 17.95p 19.35p 19.35p 19.35p 0
10/06/2021 17.95p 19.35p 19.35p 19.35p 0
09/06/2021 17.95p 19.35p 19.35p 19.35p 0
08/06/2021 17.95p 19.35p 19.35p 19.35p 0
07/06/2021 17.95p 19.35p 19.35p 19.35p 0
04/06/2021 17.95p 19.35p 17.95p 19.35p 0
03/06/2021 17.95p 19.35p 19.35p 19.35p 0
02/06/2021 17.95p 19.94p 17.05p 19.35p 2698125
01/06/2021 16.05p 18.00p 16.05p 18.00p 2397456
31/05/2021 16.85p 16.95p 16.10p 16.75p 1721344
28/05/2021 16.85p 16.95p 16.10p 16.75p 1721344
27/05/2021 16.00p 16.85p 15.60p 16.00p 1184106
26/05/2021 15.80p 16.45p 15.40p 15.90p 960713
25/05/2021 15.80p 16.40p 15.25p 15.25p 562716
24/05/2021 15.85p 16.40p 15.05p 15.60p 696923
21/05/2021 15.95p 16.38p 15.70p 16.10p 397490
20/05/2021 16.05p 16.38p 15.75p 15.95p 777965
19/05/2021 15.85p 16.17p 15.50p 15.85p 728898
18/05/2021 16.05p 16.40p 15.85p 16.23p 482084
17/05/2021 16.20p 16.42p 15.80p 16.10p 500567
14/05/2021 16.30p 16.45p 15.55p 16.45p 2683818
13/05/2021 15.90p 15.95p 14.88p 16.50p 4313665
12/05/2021 16.10p 16.75p 16.00p 16.00p 763314
11/05/2021 17.35p 17.35p 16.10p 16.55p 1935093
10/05/2021 17.40p 17.40p 15.71p 16.90p 2885227
07/05/2021 17.00p 17.65p 16.65p 16.80p 616563
06/05/2021 17.90p 18.25p 17.00p 17.00p 589940
05/05/2021 17.60p 17.80p 16.91p 17.20p 745558
04/05/2021 17.50p 17.50p 17.00p 17.25p 1444152
03/05/2021 17.55p 17.60p 17.25p 17.50p 376577
30/04/2021 17.55p 17.60p 17.25p 17.50p 376577
29/04/2021 18.15p 18.15p 17.55p 17.75p 780926
28/04/2021 17.55p 18.20p 17.30p 17.70p 552792
27/04/2021 17.65p 18.20p 17.60p 17.90p 915305
26/04/2021 18.25p 18.25p 17.60p 17.70p 997809
23/04/2021 17.70p 18.85p 17.45p 18.00p 1056529
22/04/2021 17.90p 19.00p 17.68p 17.70p 2395902
21/04/2021 17.80p 18.80p 17.75p 18.30p 745991
20/04/2021 18.55p 19.00p 17.80p 17.90p 674651
19/04/2021 18.55p 19.70p 18.50p 18.55p 898695
16/04/2021 19.00p 19.50p 18.90p 19.10p 937895
15/04/2021 18.90p 19.80p 18.15p 19.50p 1568863
14/04/2021 17.40p 18.95p 17.05p 18.95p 2694919
13/04/2021 18.00p 18.40p 17.69p 18.35p 1163923
12/04/2021 16.75p 17.95p 16.75p 17.50p 2104803
09/04/2021 17.00p 17.65p 16.60p 16.95p 1594987
08/04/2021 17.95p 17.95p 17.00p 17.40p 800877
07/04/2021 17.50p 17.50p 16.60p 17.20p 1081492
06/04/2021 17.05p 17.94p 16.55p 16.80p 1449003
02/04/2021 16.00p 17.40p 16.00p 16.55p 1727136
01/04/2021 16.00p 17.40p 16.00p 16.55p 1727136
31/03/2021 17.10p 17.65p 16.05p 17.00p 1254109
30/03/2021 17.95p 17.95p 16.20p 17.00p 973027
29/03/2021 17.40p 17.40p 16.60p 17.00p 893177
26/03/2021 16.10p 17.35p 16.00p 17.35p 2648302
25/03/2021 17.95p 18.00p 16.30p 16.70p 3237850
24/03/2021 17.90p 17.90p 16.60p 17.80p 1796478
23/03/2021 17.50p 17.92p 16.91p 17.10p 1166497
22/03/2021 17.75p 18.45p 17.70p 18.00p 1041226
19/03/2021 18.40p 18.40p 17.39p 17.85p 1007089
18/03/2021 18.55p 19.00p 17.55p 17.65p 1899683
17/03/2021 18.50p 19.00p 18.50p 18.85p 1669467
16/03/2021 20.40p 20.40p 18.37p 18.90p 2934457
15/03/2021 20.00p 20.00p 19.15p 19.40p 2453360
12/03/2021 19.55p 20.40p 19.50p 19.75p 1680918
11/03/2021 19.55p 20.50p 19.48p 19.90p 2878185
10/03/2021 19.50p 20.40p 19.50p 19.85p 1333877
09/03/2021 20.40p 20.40p 19.14p 20.40p 1886663
08/03/2021 20.00p 20.70p 19.15p 19.60p 2365844
05/03/2021 19.45p 19.75p 18.60p 19.50p 2869296
04/03/2021 19.45p 19.45p 18.30p 18.65p 1184680
03/03/2021 19.45p 19.45p 18.60p 18.65p 452964
02/03/2021 19.90p 19.95p 18.00p 18.90p 2256679
01/03/2021 18.80p 19.95p 18.74p 19.25p 7284257
26/02/2021 19.95p 19.95p 18.90p 19.40p 1506000
25/02/2021 19.50p 21.20p 19.17p 19.75p 9706613
24/02/2021 18.50p 19.45p 18.40p 19.30p 2766680
23/02/2021 18.45p 18.50p 17.55p 18.40p 2382416
22/02/2021 18.05p 18.95p 16.85p 18.35p 2543909
19/02/2021 18.90p 18.90p 17.92p 18.50p 850071
18/02/2021 18.85p 19.40p 18.05p 18.20p 1051617
17/02/2021 18.05p 19.45p 18.05p 18.80p 1454499
16/02/2021 19.05p 19.45p 18.15p 18.40p 1450219
15/02/2021 18.00p 19.45p 17.14p 18.85p 1674508
12/02/2021 17.75p 18.45p 17.05p 17.85p 1332615
11/02/2021 18.50p 18.50p 17.50p 17.60p 1428049
10/02/2021 17.55p 18.45p 17.50p 18.40p 1304015
09/02/2021 19.00p 19.25p 17.30p 17.73p 6759238
08/02/2021 18.35p 19.20p 17.60p 18.90p 3586721
05/02/2021 17.35p 18.45p 16.55p 17.30p 6564788
04/02/2021 16.30p 16.75p 15.65p 16.40p 2658607
03/02/2021 15.35p 16.30p 15.20p 15.90p 7779261
02/02/2021 15.15p 15.45p 14.25p 15.10p 7196981

*Close Price adjusted for both dividends and splits