Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
16/10/2020 8.58p 8.67p 8.26p 8.35p 503499
15/10/2020 8.80p 8.80p 8.22p 8.36p 484018
14/10/2020 8.80p 8.80p 8.58p 8.64p 950703
13/10/2020 8.80p 8.80p 8.50p 8.56p 2685055
12/10/2020 8.80p 9.00p 8.77p 8.80p 858319
09/10/2020 8.80p 9.54p 8.80p 8.80p 111382
08/10/2020 9.30p 9.33p 8.54p 9.24p 1781999
07/10/2020 9.02p 9.61p 9.00p 9.00p 343861
06/10/2020 9.12p 9.44p 9.02p 9.10p 557354
05/10/2020 9.92p 10.30p 9.10p 9.50p 1420052
02/10/2020 10.05p 11.07p 9.50p 9.50p 1299540
01/10/2020 10.05p 11.00p 10.05p 10.60p 3317821
30/09/2020 9.80p 11.86p 9.36p 10.50p 4571185
29/09/2020 9.48p 9.80p 9.04p 9.40p 2060991
28/09/2020 8.40p 9.43p 8.25p 9.10p 3028240
25/09/2020 7.98p 8.22p 7.52p 7.76p 627566
24/09/2020 8.02p 8.24p 7.54p 8.00p 1498331
23/09/2020 7.80p 8.34p 7.51p 8.00p 1171631
22/09/2020 7.62p 7.94p 7.00p 7.68p 3403400
21/09/2020 7.82p 8.39p 7.50p 7.85p 1153615
18/09/2020 8.00p 8.24p 7.80p 8.03p 1257520
17/09/2020 8.00p 8.25p 7.83p 8.25p 1858398
16/09/2020 8.00p 8.18p 7.70p 7.93p 1188116
15/09/2020 8.32p 8.60p 8.15p 8.30p 1208085
14/09/2020 8.90p 8.74p 8.35p 8.69p 433633
11/09/2020 8.90p 8.73p 8.41p 8.68p 47699
10/09/2020 8.90p 8.70p 8.16p 8.50p 179624
09/09/2020 8.90p 8.94p 8.20p 8.50p 787725
08/09/2020 8.60p 8.90p 8.00p 8.80p 393449
07/09/2020 9.20p 9.20p 8.50p 9.00p 597979
04/09/2020 9.18p 9.18p 8.70p 8.95p 321014
03/09/2020 9.32p 9.90p 8.72p 9.00p 2020593
02/09/2020 9.52p 9.91p 9.30p 9.50p 1517979
01/09/2020 9.70p 10.00p 9.04p 9.76p 5367029
28/08/2020 9.74p 9.98p 9.20p 9.76p 4781195
27/08/2020 9.52p 9.76p 9.50p 9.65p 3281660
26/08/2020 9.48p 9.93p 9.15p 9.41p 6884279
25/08/2020 8.48p 9.88p 8.25p 9.11p 12545782
24/08/2020 7.98p 8.25p 7.50p 8.25p 2993181
21/08/2020 8.50p 8.50p 7.86p 8.15p 2832224
20/08/2020 7.88p 7.98p 7.52p 7.94p 1657852
19/08/2020 7.98p 8.07p 7.52p 7.90p 3128772
18/08/2020 7.94p 8.00p 7.55p 7.80p 2228295
17/08/2020 7.60p 7.96p 7.32p 7.73p 887684
14/08/2020 7.80p 7.82p 7.60p 7.78p 432901
13/08/2020 7.98p 7.98p 7.52p 7.75p 517877
12/08/2020 7.98p 8.10p 7.55p 7.86p 2831945
11/08/2020 7.76p 8.48p 7.25p 8.00p 6005845
10/08/2020 7.74p 7.93p 7.22p 7.46p 399613
07/08/2020 7.98p 8.00p 7.26p 7.50p 4058513
06/08/2020 7.98p 7.98p 7.22p 7.65p 411171
05/08/2020 7.50p 7.80p 7.33p 7.50p 641061
04/08/2020 7.98p 7.94p 7.33p 7.63p 469895
03/08/2020 7.98p 8.00p 7.08p 7.63p 1552758
31/07/2020 7.98p 8.00p 7.52p 7.83p 2020888
30/07/2020 7.96p 7.75p 7.22p 7.60p 383139
29/07/2020 7.96p 7.96p 7.55p 7.78p 693665
28/07/2020 7.52p 7.82p 7.50p 7.69p 268567
27/07/2020 7.82p 8.00p 7.52p 7.97p 1244428
24/07/2020 7.98p 8.00p 7.52p 7.75p 1558434
23/07/2020 7.62p 8.00p 7.50p 7.79p 1365950
22/07/2020 7.74p 7.98p 7.52p 7.62p 400173
21/07/2020 7.78p 7.82p 7.52p 7.64p 440939
20/07/2020 7.52p 8.00p 7.52p 7.79p 762344
17/07/2020 7.98p 8.00p 7.50p 7.85p 3123588
16/07/2020 7.40p 7.81p 7.05p 7.80p 1276945
15/07/2020 7.50p 7.52p 7.12p 7.40p 1603908
14/07/2020 7.02p 7.70p 7.02p 7.36p 2071343
13/07/2020 7.22p 7.74p 7.02p 7.55p 1180435
10/07/2020 7.50p 7.77p 7.02p 7.45p 1857459
09/07/2020 7.48p 7.50p 7.22p 7.36p 819888
08/07/2020 7.30p 7.52p 7.00p 7.27p 2566620
07/07/2020 7.12p 7.28p 6.82p 7.05p 284979
06/07/2020 6.92p 7.23p 7.10p 7.21p 406808
03/07/2020 6.92p 7.30p 6.92p 7.10p 704163
02/07/2020 7.12p 7.30p 6.92p 7.14p 1075895
01/07/2020 7.42p 7.50p 7.12p 7.50p 1226403
30/06/2020 7.34p 7.52p 7.00p 7.43p 3512078
29/06/2020 6.72p 7.50p 6.70p 7.31p 4224011
26/06/2020 6.72p 7.10p 6.72p 6.76p 577174
25/06/2020 6.72p 7.38p 6.72p 7.10p 320550
24/06/2020 7.00p 7.28p 6.62p 6.80p 3034029
23/06/2020 7.50p 7.50p 7.02p 7.50p 4848443
22/06/2020 7.30p 7.60p 7.00p 7.46p 7790552
19/06/2020 7.42p 7.70p 7.36p 7.69p 744019
18/06/2020 7.44p 7.54p 7.40p 7.50p 1033489
17/06/2020 7.44p 7.60p 7.42p 7.52p 480327
16/06/2020 7.70p 7.70p 7.30p 7.55p 1151334
15/06/2020 7.50p 7.70p 7.40p 7.59p 896035
12/06/2020 7.72p 7.79p 7.52p 7.79p 1079157
11/06/2020 7.98p 8.00p 7.60p 7.85p 735240
10/06/2020 7.62p 8.30p 7.58p 7.85p 1395946
09/06/2020 8.40p 8.45p 7.60p 7.99p 4097470
08/06/2020 8.26p 8.50p 7.40p 8.30p 8187022
05/06/2020 7.98p 8.80p 7.72p 8.65p 4714251
04/06/2020 7.60p 8.43p 7.40p 7.95p 16051035
03/06/2020 7.70p 7.70p 7.50p 7.50p 2171226
02/06/2020 7.68p 7.70p 7.40p 7.50p 1193455
01/06/2020 7.50p 7.70p 7.30p 7.50p 1507947
29/05/2020 7.70p 7.70p 7.33p 7.40p 1336687
28/05/2020 7.68p 7.68p 7.32p 7.40p 1350880
27/05/2020 7.40p 7.63p 7.20p 7.44p 801145
26/05/2020 7.30p 7.88p 7.30p 7.40p 528254
25/05/2020 7.50p 7.68p 7.30p 7.30p 834028
22/05/2020 7.50p 7.68p 7.30p 7.30p 834028
21/05/2020 7.78p 7.94p 7.50p 7.50p 6703478
20/05/2020 7.64p 8.00p 7.42p 7.94p 2612592
19/05/2020 7.50p 7.80p 7.26p 7.50p 3001889
18/05/2020 7.38p 7.44p 7.10p 7.25p 192979
15/05/2020 7.38p 7.40p 7.06p 7.06p 672972
14/05/2020 6.92p 7.30p 6.60p 7.20p 1463714
13/05/2020 7.00p 7.38p 6.99p 7.00p 73219
12/05/2020 7.40p 7.68p 7.00p 7.00p 663268
11/05/2020 7.22p 7.60p 7.06p 7.50p 511437
08/05/2020 7.32p 7.70p 7.27p 7.70p 1573871
07/05/2020 7.32p 7.70p 7.27p 7.70p 1573871
06/05/2020 7.32p 7.90p 7.32p 7.60p 424953
05/05/2020 7.12p 8.00p 7.12p 8.00p 1407121
04/05/2020 8.02p 8.38p 7.02p 7.50p 1958911
01/05/2020 8.00p 9.00p 8.00p 8.40p 9222769
30/04/2020 8.48p 8.48p 7.62p 7.75p 1039083
29/04/2020 8.20p 8.20p 7.52p 8.00p 1030273
28/04/2020 8.02p 8.14p 7.52p 7.88p 435748
27/04/2020 8.18p 8.50p 7.52p 8.50p 159750
24/04/2020 7.20p 8.20p 7.20p 8.20p 1837697
23/04/2020 7.50p 7.94p 7.20p 7.56p 660389
22/04/2020 7.00p 7.95p 7.00p 7.90p 1991127
21/04/2020 8.00p 8.40p 7.22p 7.50p 1098699
20/04/2020 9.00p 9.00p 8.00p 9.00p 837348

*Close Price adjusted for both dividends and splits