Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2017 6.00p 6.12p 5.78p 5.88p 1025215
16/01/2017 6.13p 6.20p 6.00p 6.00p 832160
13/01/2017 6.00p 6.13p 5.88p 6.13p 296184
12/01/2017 6.00p 6.09p 5.85p 6.00p 410667
11/01/2017 6.13p 6.13p 5.81p 6.00p 663324
10/01/2017 6.00p 6.13p 5.88p 6.13p 452768
09/01/2017 6.13p 6.21p 6.00p 6.00p 1104177
06/01/2017 6.13p 6.13p 5.80p 6.13p 377900
05/01/2017 5.63p 6.42p 5.63p 6.13p 2435512
04/01/2017 5.25p 5.75p 5.13p 5.63p 1275170
03/01/2017 5.25p 5.35p 5.05p 5.25p 2113050
30/12/2016 5.38p 5.45p 5.10p 5.25p 796981
29/12/2016 5.63p 5.63p 5.33p 5.38p 1390375
28/12/2016 5.63p 5.66p 5.51p 5.63p 198536
23/12/2016 5.75p 5.75p 5.50p 5.63p 581311
22/12/2016 5.63p 5.89p 5.62p 5.75p 448616
21/12/2016 5.75p 5.75p 5.55p 5.63p 541486
20/12/2016 5.88p 5.90p 5.65p 5.75p 268281
19/12/2016 6.13p 6.17p 5.75p 5.88p 2024863
16/12/2016 5.75p 6.20p 5.75p 6.13p 745064
15/12/2016 5.88p 5.89p 5.60p 5.75p 1215135
14/12/2016 6.00p 6.00p 5.58p 5.88p 1816832
13/12/2016 6.00p 6.20p 5.83p 6.00p 1149416
12/12/2016 5.88p 5.99p 5.76p 5.88p 1086628
09/12/2016 5.88p 5.99p 5.75p 5.88p 1128607
08/12/2016 6.00p 6.00p 5.75p 5.88p 846089
07/12/2016 5.88p 6.19p 5.83p 6.00p 248168
06/12/2016 6.13p 6.13p 5.80p 5.99p 792315
05/12/2016 5.75p 6.13p 5.58p 6.13p 1392889
02/12/2016 5.75p 5.90p 5.30p 5.75p 2913871
01/12/2016 6.38p 6.40p 5.61p 5.75p 4424781
30/11/2016 6.75p 6.88p 6.25p 6.38p 2288815
29/11/2016 6.88p 7.17p 6.55p 6.75p 980827
28/11/2016 7.13p 7.50p 6.75p 6.88p 1695694
25/11/2016 6.50p 7.15p 6.50p 7.00p 1747857
24/11/2016 6.50p 6.74p 6.35p 6.50p 999347
23/11/2016 6.75p 7.15p 6.36p 6.50p 4160200
22/11/2016 6.20p 6.99p 6.06p 6.63p 4469513
21/11/2016 5.75p 6.41p 5.75p 6.20p 3625503
18/11/2016 5.50p 6.10p 5.50p 5.75p 3461032
17/11/2016 5.25p 5.57p 5.13p 5.50p 2728642
16/11/2016 5.13p 5.42p 5.06p 5.25p 798352
15/11/2016 5.13p 5.17p 4.88p 5.00p 777537
14/11/2016 4.88p 5.24p 4.81p 5.13p 1554020
11/11/2016 4.90p 5.37p 4.81p 4.88p 3579551
10/11/2016 4.50p 5.42p 4.50p 4.90p 8855895
09/11/2016 4.38p 4.65p 4.18p 4.50p 1788215
08/11/2016 4.88p 5.00p 4.33p 4.50p 4760914
07/11/2016 4.38p 4.50p 4.28p 4.38p 478387
04/11/2016 4.40p 4.45p 4.25p 4.38p 1797098
03/11/2016 4.13p 4.45p 4.00p 4.40p 3096147
02/11/2016 4.13p 4.13p 3.98p 4.13p 113580
01/11/2016 4.13p 4.15p 3.99p 4.13p 891345
31/10/2016 4.13p 4.25p 4.00p 4.13p 1251311
28/10/2016 4.05p 4.10p 4.00p 4.00p 895817
27/10/2016 3.98p 4.23p 3.98p 4.05p 1298397
26/10/2016 3.98p 4.10p 3.93p 3.98p 929209
25/10/2016 4.13p 4.16p 3.90p 4.00p 1123891
24/10/2016 4.18p 4.24p 4.00p 4.13p 294993
21/10/2016 4.13p 4.15p 4.00p 4.13p 480235
20/10/2016 4.13p 4.15p 4.02p 4.13p 128726
19/10/2016 4.05p 4.18p 4.05p 4.13p 227629
18/10/2016 4.08p 4.10p 4.00p 4.05p 1175867
17/10/2016 4.10p 4.15p 3.91p 4.08p 920449
14/10/2016 4.13p 4.20p 4.00p 4.10p 1732240
13/10/2016 4.13p 4.35p 4.10p 4.13p 989249
12/10/2016 4.13p 4.39p 4.13p 4.13p 2333532
11/10/2016 4.25p 4.70p 4.18p 4.33p 7015325
10/10/2016 4.08p 4.15p 3.90p 4.08p 2885755
07/10/2016 4.25p 4.32p 4.07p 4.08p 1548072
06/10/2016 4.38p 4.50p 4.03p 4.25p 3628785
05/10/2016 4.13p 4.47p 4.05p 4.38p 6933774
04/10/2016 4.13p 4.34p 4.03p 4.13p 2038287
03/10/2016 3.90p 4.34p 3.90p 4.13p 6966689
30/09/2016 3.75p 4.14p 3.71p 3.90p 9660885
29/09/2016 3.70p 3.75p 3.69p 3.70p 3070821
28/09/2016 3.70p 3.74p 3.69p 3.70p 733780
27/09/2016 3.83p 3.83p 3.65p 3.70p 1174361
26/09/2016 3.75p 3.92p 3.50p 3.83p 10273538
23/09/2016 4.13p 4.14p 3.95p 3.95p 677694
22/09/2016 4.13p 4.25p 3.99p 4.13p 1089972
21/09/2016 4.00p 4.25p 3.93p 4.00p 89604
20/09/2016 3.88p 4.00p 3.85p 4.00p 349638
19/09/2016 3.88p 4.00p 3.88p 3.88p 1442527
16/09/2016 4.13p 4.13p 3.88p 3.88p 595790
15/09/2016 4.00p 4.23p 4.00p 4.13p 890023
14/09/2016 3.88p 4.15p 3.85p 4.00p 478389
13/09/2016 4.13p 4.13p 3.75p 3.88p 1124011
12/09/2016 4.63p 4.63p 4.05p 4.13p 1285614
09/09/2016 4.38p 4.45p 4.05p 4.38p 1811883
08/09/2016 4.38p 4.40p 4.27p 4.38p 712629
07/09/2016 4.38p 4.75p 4.25p 4.38p 1939509
06/09/2016 4.08p 4.45p 3.95p 4.38p 881134
05/09/2016 4.05p 4.14p 3.75p 4.08p 4084532
02/09/2016 4.05p 4.05p 3.86p 4.05p 184571
01/09/2016 4.05p 4.11p 3.86p 4.05p 1296566
31/08/2016 4.13p 4.15p 3.91p 4.05p 267941
30/08/2016 4.03p 4.24p 3.93p 4.13p 1878692
26/08/2016 4.03p 4.18p 3.93p 4.03p 884051
25/08/2016 4.03p 4.07p 3.88p 4.03p 1234807
24/08/2016 4.10p 4.10p 3.86p 4.03p 926805
23/08/2016 3.88p 4.22p 3.83p 4.10p 891322
22/08/2016 4.08p 4.10p 3.75p 3.88p 1008020
19/08/2016 3.83p 4.25p 3.83p 4.08p 618868
18/08/2016 3.88p 3.90p 3.75p 3.83p 559212
17/08/2016 3.88p 3.92p 3.78p 3.88p 342977
16/08/2016 3.83p 3.95p 3.83p 3.88p 170634
15/08/2016 3.90p 3.90p 3.83p 3.83p 796114
12/08/2016 3.90p 4.00p 3.84p 3.90p 1563182
11/08/2016 4.13p 4.17p 3.85p 3.90p 1073639
10/08/2016 4.20p 4.25p 4.01p 4.13p 2612631
09/08/2016 3.95p 4.68p 3.95p 4.20p 4199028
08/08/2016 3.83p 4.15p 3.65p 3.95p 1214357
05/08/2016 3.88p 3.88p 3.66p 3.83p 639618
04/08/2016 3.63p 3.96p 3.50p 3.88p 1895332
03/08/2016 3.90p 3.90p 3.70p 3.80p 545196
02/08/2016 3.93p 4.00p 3.75p 3.90p 2378566
01/08/2016 4.03p 4.03p 3.80p 3.93p 2636255
29/07/2016 4.10p 4.15p 3.90p 4.03p 1630464
28/07/2016 4.60p 4.60p 3.85p 4.10p 3627918
27/07/2016 4.63p 4.63p 4.25p 4.43p 1972941
26/07/2016 4.50p 4.84p 4.50p 4.63p 3187835
25/07/2016 4.30p 4.80p 4.20p 4.50p 8557257
22/07/2016 3.80p 4.39p 3.80p 4.30p 5404468
21/07/2016 3.63p 3.95p 3.61p 3.80p 2948909
20/07/2016 3.40p 3.65p 3.40p 3.60p 872622
19/07/2016 3.63p 3.64p 3.40p 3.40p 745956
18/07/2016 3.63p 3.63p 3.42p 3.48p 919669
15/07/2016 3.28p 3.50p 3.28p 3.48p 903123
14/07/2016 3.35p 3.35p 3.24p 3.28p 921058
13/07/2016 3.40p 3.46p 3.33p 3.35p 722337
12/07/2016 3.33p 3.49p 3.30p 3.40p 1303792
11/07/2016 2.90p 3.45p 2.90p 3.33p 1978428
08/07/2016 2.93p 3.00p 2.85p 2.90p 923126
07/07/2016 2.95p 2.98p 2.93p 2.93p 29388
06/07/2016 2.95p 3.00p 2.92p 2.95p 1095529
05/07/2016 2.90p 3.00p 2.90p 2.95p 1314041
04/07/2016 2.90p 2.94p 2.83p 2.90p 1108440
01/07/2016 2.95p 3.00p 2.81p 2.90p 1755089
30/06/2016 3.00p 3.25p 2.80p 2.95p 2259378
29/06/2016 2.88p 3.00p 2.83p 3.00p 448182
28/06/2016 2.85p 2.90p 2.76p 2.80p 835727
27/06/2016 2.68p 2.98p 2.68p 2.85p 654700
24/06/2016 2.88p 2.99p 2.78p 2.83p 797681
23/06/2016 2.88p 3.05p 2.79p 2.93p 1159074
22/06/2016 2.85p 2.85p 2.76p 2.83p 233613
21/06/2016 2.95p 2.95p 2.85p 2.85p 352199
20/06/2016 2.90p 3.00p 2.86p 2.95p 1094887
17/06/2016 2.98p 3.10p 2.88p 2.93p 694349
16/06/2016 2.88p 3.00p 2.88p 2.98p 295206
15/06/2016 2.75p 2.95p 2.67p 2.88p 1059084
14/06/2016 2.75p 2.83p 2.71p 2.75p 1388975
13/06/2016 2.93p 3.00p 2.63p 2.75p 1145697
10/06/2016 3.00p 3.10p 2.93p 2.93p 1543743
09/06/2016 3.18p 3.18p 2.97p 3.00p 1388189
08/06/2016 3.33p 3.33p 3.11p 3.18p 359039
07/06/2016 3.28p 3.38p 3.25p 3.33p 638516
06/06/2016 3.28p 3.33p 3.23p 3.28p 303468
03/06/2016 3.28p 3.29p 3.20p 3.28p 194123
02/06/2016 3.28p 3.31p 3.10p 3.28p 1809888
01/06/2016 3.35p 3.35p 3.08p 3.18p 465253
31/05/2016 3.33p 3.38p 3.33p 3.35p 403212
27/05/2016 3.33p 3.40p 3.32p 3.40p 205579
26/05/2016 3.38p 3.40p 3.25p 3.33p 905345
25/05/2016 3.35p 3.45p 3.31p 3.38p 1052190
24/05/2016 3.23p 3.40p 3.21p 3.35p 1144923
23/05/2016 3.30p 3.33p 3.21p 3.23p 620109
20/05/2016 3.43p 3.43p 3.11p 3.30p 2792160
19/05/2016 3.55p 3.55p 3.35p 3.43p 827240
18/05/2016 3.43p 3.60p 3.36p 3.55p 2333995
17/05/2016 3.68p 3.72p 3.28p 3.43p 5027815
16/05/2016 3.40p 3.75p 3.40p 3.68p 3374768
13/05/2016 3.18p 3.50p 3.15p 3.40p 5154212
12/05/2016 3.63p 3.67p 3.12p 3.18p 1852725
11/05/2016 3.35p 3.38p 3.27p 3.30p 1811767
10/05/2016 3.25p 3.40p 3.18p 3.35p 3345198
09/05/2016 3.08p 3.40p 3.08p 3.28p 5585812
06/05/2016 2.95p 3.11p 2.90p 3.08p 1892370
05/05/2016 2.93p 3.10p 2.90p 2.95p 1316022
04/05/2016 2.78p 2.95p 2.69p 2.93p 802611
03/05/2016 2.83p 2.95p 2.66p 2.78p 1970590
29/04/2016 2.48p 2.90p 2.48p 2.83p 4523391
28/04/2016 2.30p 2.48p 2.21p 2.45p 802856
27/04/2016 2.25p 2.37p 2.20p 2.30p 775805
26/04/2016 2.28p 2.33p 2.19p 2.25p 937488
25/04/2016 2.30p 2.37p 2.20p 2.28p 811493
22/04/2016 2.28p 2.38p 2.14p 2.30p 1105515
21/04/2016 2.30p 2.32p 2.28p 2.28p 237505
20/04/2016 2.38p 2.38p 2.20p 2.30p 404530
19/04/2016 2.38p 2.42p 2.30p 2.38p 465633
18/04/2016 2.40p 2.44p 2.32p 2.38p 854800
15/04/2016 2.38p 2.44p 2.25p 2.40p 1270472
14/04/2016 2.40p 2.45p 2.35p 2.38p 193796
13/04/2016 2.28p 2.45p 2.28p 2.40p 1090113
12/04/2016 2.28p 2.34p 2.19p 2.28p 1221553
11/04/2016 2.28p 2.28p 2.20p 2.28p 992368
08/04/2016 2.30p 2.37p 2.10p 2.28p 5492681
07/04/2016 2.30p 2.34p 2.00p 2.30p 4666793
06/04/2016 2.10p 2.38p 2.02p 2.30p 5906641
05/04/2016 2.03p 2.20p 1.99p 2.10p 1964785

*Close Price adjusted for both dividends and splits