Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/04/2018 5.35p 5.50p 5.20p 5.35p 589742
19/04/2018 5.40p 5.46p 5.21p 5.35p 485338
18/04/2018 5.45p 5.50p 5.32p 5.40p 628375
17/04/2018 5.45p 5.55p 5.33p 5.45p 432226
16/04/2018 5.45p 5.55p 5.33p 5.45p 93046
13/04/2018 5.60p 5.70p 5.30p 5.45p 697648
12/04/2018 5.60p 5.60p 5.51p 5.60p 4000
11/04/2018 5.65p 5.70p 5.50p 5.60p 659474
10/04/2018 5.65p 5.67p 5.50p 5.65p 375258
09/04/2018 5.70p 5.74p 5.51p 5.65p 482263
06/04/2018 5.85p 5.85p 5.60p 5.70p 1023624
05/04/2018 5.85p 6.00p 5.70p 5.85p 325355
04/04/2018 5.60p 5.79p 5.51p 5.60p 605389
03/04/2018 5.70p 5.70p 5.60p 5.60p 920667
29/03/2018 5.85p 5.95p 5.76p 5.85p 236303
28/03/2018 5.85p 5.98p 5.75p 5.85p 207696
27/03/2018 5.85p 5.95p 5.73p 5.85p 196031
26/03/2018 5.95p 6.10p 5.77p 5.85p 1240825
23/03/2018 5.95p 6.10p 5.87p 5.95p 670100
22/03/2018 5.95p 6.05p 5.85p 5.95p 76033
21/03/2018 5.95p 6.05p 5.95p 5.95p 210671
20/03/2018 5.95p 6.05p 5.82p 5.95p 110680
19/03/2018 5.95p 6.09p 5.95p 5.95p 152316
16/03/2018 5.95p 6.08p 5.95p 5.95p 38607
15/03/2018 5.95p 6.08p 5.94p 5.95p 166463
14/03/2018 5.95p 6.08p 5.92p 5.95p 35477
13/03/2018 5.95p 6.09p 5.92p 5.95p 72657
12/03/2018 5.95p 6.10p 5.86p 5.95p 284933
09/03/2018 5.95p 6.10p 5.86p 5.95p 586127
08/03/2018 5.95p 6.06p 5.92p 5.95p 158794
07/03/2018 6.10p 6.10p 5.90p 5.95p 929672
06/03/2018 6.10p 6.10p 6.00p 6.10p 253386
05/03/2018 6.10p 6.20p 6.00p 6.10p 393774
02/03/2018 6.10p 6.10p 6.00p 6.10p 466663
01/03/2018 6.25p 6.48p 6.05p 6.05p 432929
28/02/2018 6.25p 6.45p 6.08p 6.25p 687776
27/02/2018 6.40p 6.49p 6.20p 6.40p 994059
26/02/2018 6.45p 6.68p 6.00p 6.40p 2212203
23/02/2018 6.10p 6.10p 6.00p 6.10p 94087
22/02/2018 6.10p 6.12p 6.00p 6.10p 78970
21/02/2018 6.10p 6.18p 6.06p 6.10p 773657
20/02/2018 6.10p 6.18p 6.00p 6.10p 1100774
19/02/2018 6.10p 6.20p 6.02p 6.10p 704044
16/02/2018 6.10p 6.15p 6.00p 6.10p 95191
15/02/2018 6.25p 6.40p 6.02p 6.10p 178252
14/02/2018 6.25p 6.40p 6.10p 6.25p 396296
13/02/2018 6.10p 6.40p 6.00p 6.25p 476657
12/02/2018 6.00p 6.30p 6.00p 6.10p 280498
09/02/2018 6.15p 6.15p 5.83p 6.00p 515004
08/02/2018 6.15p 6.20p 6.08p 6.15p 250108
07/02/2018 5.80p 6.30p 5.80p 6.15p 260476
06/02/2018 5.90p 6.00p 5.70p 5.80p 743323
05/02/2018 6.10p 6.12p 6.00p 6.10p 392432
02/02/2018 6.10p 6.20p 6.07p 6.10p 252254
01/02/2018 6.10p 6.20p 6.00p 6.10p 711509
31/01/2018 6.10p 6.15p 6.00p 6.10p 416100
30/01/2018 6.20p 6.30p 6.00p 6.10p 286549
29/01/2018 6.20p 6.38p 6.12p 6.20p 508335
26/01/2018 6.20p 6.35p 6.00p 6.20p 299753
25/01/2018 6.05p 6.50p 6.00p 6.20p 1311108
24/01/2018 6.00p 6.12p 5.85p 6.05p 1254250
23/01/2018 6.00p 6.00p 5.83p 5.90p 94634
22/01/2018 6.00p 6.14p 5.83p 6.00p 409386
19/01/2018 5.90p 6.13p 5.90p 6.00p 471883
18/01/2018 5.90p 5.90p 5.85p 5.90p 101000
17/01/2018 5.90p 6.00p 5.85p 5.90p 418099
16/01/2018 6.00p 6.20p 5.80p 5.80p 811874
15/01/2018 5.92p 6.10p 5.74p 5.92p 616457
12/01/2018 6.05p 6.20p 5.92p 5.92p 1188290
11/01/2018 6.10p 6.20p 5.90p 6.05p 1303242
10/01/2018 6.30p 6.30p 5.90p 6.10p 672250
09/01/2018 6.35p 6.36p 6.10p 6.30p 330304
08/01/2018 6.35p 6.48p 6.20p 6.35p 133338
05/01/2018 6.30p 6.50p 6.22p 6.35p 484543
04/01/2018 6.50p 6.54p 6.11p 6.30p 723542
03/01/2018 6.55p 6.58p 6.40p 6.50p 637746
02/01/2018 6.60p 6.70p 6.50p 6.55p 405404
29/12/2017 6.25p 6.65p 6.10p 6.63p 497811
28/12/2017 6.13p 6.25p 6.05p 6.25p 162088
27/12/2017 6.25p 6.50p 6.00p 6.13p 131604
22/12/2017 6.38p 6.50p 6.25p 6.25p 231623
21/12/2017 6.25p 6.50p 6.11p 6.38p 370921
20/12/2017 6.25p 6.50p 6.09p 6.40p 358513
19/12/2017 6.13p 6.50p 6.08p 6.45p 578904
18/12/2017 6.25p 6.63p 6.06p 6.13p 1905538
15/12/2017 5.88p 6.17p 5.81p 6.13p 1549697
14/12/2017 5.50p 6.00p 5.36p 5.88p 1122134
13/12/2017 5.50p 6.20p 5.25p 5.50p 3662792
12/12/2017 5.38p 5.50p 5.28p 5.38p 320899
11/12/2017 5.38p 5.38p 5.34p 5.38p 2520
08/12/2017 5.38p 5.40p 5.25p 5.38p 849940
07/12/2017 5.25p 5.50p 5.25p 5.40p 681946
06/12/2017 5.38p 5.40p 5.13p 5.25p 355593
05/12/2017 5.25p 5.50p 5.20p 5.38p 649306
04/12/2017 5.25p 5.50p 5.16p 5.25p 640764
01/12/2017 5.25p 5.30p 5.00p 5.25p 322061
30/11/2017 5.25p 5.38p 5.17p 5.25p 483309
29/11/2017 5.25p 5.50p 5.20p 5.25p 71846
28/11/2017 5.25p 5.39p 5.16p 5.25p 215030
27/11/2017 5.25p 5.50p 5.10p 5.25p 220673
24/11/2017 5.13p 5.40p 5.13p 5.25p 354214
23/11/2017 5.50p 5.58p 5.13p 5.13p 659101
22/11/2017 5.50p 5.73p 5.33p 5.50p 982664
21/11/2017 5.25p 5.49p 5.09p 5.38p 824655
20/11/2017 5.25p 5.38p 5.08p 5.25p 40720
17/11/2017 5.25p 5.28p 5.06p 5.25p 247820
16/11/2017 5.25p 5.33p 5.05p 5.25p 379427
15/11/2017 5.13p 5.36p 5.02p 5.25p 651592
14/11/2017 4.88p 5.00p 4.85p 4.88p 445460
13/11/2017 5.00p 5.00p 4.75p 4.88p 1496225
10/11/2017 5.13p 5.25p 4.89p 5.00p 1019516
09/11/2017 5.13p 5.17p 5.02p 5.13p 390573
08/11/2017 5.13p 5.25p 5.10p 5.20p 158092
07/11/2017 5.13p 5.25p 5.08p 5.13p 497101
06/11/2017 5.13p 5.25p 5.06p 5.13p 84391
03/11/2017 5.13p 5.25p 5.02p 5.13p 562227
02/11/2017 5.13p 5.20p 5.02p 5.13p 390343
01/11/2017 5.25p 5.25p 5.05p 5.13p 293030
31/10/2017 5.13p 5.30p 5.09p 5.25p 696576
30/10/2017 5.25p 5.30p 5.13p 5.13p 381080
27/10/2017 5.50p 5.62p 5.08p 5.25p 2059230
26/10/2017 5.38p 5.75p 5.36p 5.50p 1124246
25/10/2017 5.00p 5.47p 4.86p 5.38p 657621
24/10/2017 4.88p 5.25p 4.86p 5.00p 197111
23/10/2017 4.88p 5.00p 4.76p 4.88p 1501370
20/10/2017 5.00p 5.05p 4.77p 4.88p 818615
19/10/2017 5.13p 5.13p 4.83p 5.00p 214948
18/10/2017 5.13p 5.20p 4.90p 5.13p 496885
17/10/2017 5.13p 5.22p 5.00p 5.13p 331793
16/10/2017 5.13p 5.36p 5.10p 5.13p 1875442
13/10/2017 5.00p 5.13p 5.00p 5.13p 1919350
12/10/2017 5.00p 5.13p 5.00p 5.00p 183209
11/10/2017 5.13p 5.13p 4.63p 5.00p 2007838
10/10/2017 5.38p 5.38p 5.13p 5.13p 1128122
09/10/2017 5.50p 5.50p 5.38p 5.38p 736660
06/10/2017 5.63p 5.63p 5.50p 5.50p 411500
05/10/2017 5.63p 5.63p 5.63p 5.63p 450647
04/10/2017 5.75p 5.75p 5.63p 5.63p 186886
03/10/2017 5.88p 5.88p 5.75p 5.75p 1016146
02/10/2017 6.13p 6.00p 5.88p 5.88p 1538457
29/09/2017 6.00p 6.13p 5.88p 5.88p 960200
28/09/2017 5.75p 5.88p 5.75p 5.88p 1248416
27/09/2017 5.88p 5.88p 5.75p 5.75p 366152
26/09/2017 5.63p 5.88p 5.63p 5.88p 2108255
25/09/2017 5.63p 5.63p 5.50p 5.63p 505485
22/09/2017 5.38p 5.63p 5.38p 5.63p 110400
21/09/2017 4.88p 5.38p 4.88p 5.38p 1199700
20/09/2017 5.13p 5.13p 4.95p 5.00p 3700000
19/09/2017 4.63p 4.88p 4.63p 4.88p 999891
18/09/2017 4.63p 4.63p 4.63p 4.63p 294550
15/09/2017 4.63p 4.63p 4.63p 4.63p 246908
14/09/2017 4.88p 4.88p 4.63p 4.63p 790049
13/09/2017 4.75p 4.88p 4.75p 4.88p 300397
12/09/2017 4.75p 4.75p 4.75p 4.75p 443407
11/09/2017 4.75p 4.75p 4.75p 4.75p 219299
08/09/2017 4.88p 4.88p 4.75p 4.75p 250303
07/09/2017 5.13p 5.13p 4.63p 4.88p 2179502
06/09/2017 4.88p 5.13p 4.88p 5.13p 841627
05/09/2017 4.88p 4.88p 4.88p 4.88p 211463
04/09/2017 4.88p 4.88p 4.88p 4.88p 29889
01/09/2017 4.88p 4.88p 4.88p 4.88p 520453
31/08/2017 4.88p 4.88p 4.88p 4.88p 132301
30/08/2017 4.88p 4.88p 4.88p 4.88p 70889
29/08/2017 5.00p 5.00p 4.88p 4.88p 534092
25/08/2017 4.88p 5.13p 4.88p 5.00p 903212
24/08/2017 4.88p 4.88p 4.88p 4.88p 4600
23/08/2017 5.00p 5.00p 4.88p 4.88p 370960
22/08/2017 4.75p 5.13p 4.75p 5.00p 1004192
21/08/2017 4.63p 4.75p 4.63p 4.75p 883212
18/08/2017 4.63p 4.63p 4.63p 4.63p 1582627
17/08/2017 4.88p 4.88p 4.63p 4.63p 593755
16/08/2017 4.88p 4.88p 4.88p 4.88p 332310
15/08/2017 4.88p 4.88p 4.88p 4.88p 261839
14/08/2017 5.13p 5.13p 4.88p 4.88p 430799
11/08/2017 5.25p 5.25p 5.13p 5.13p 863270
10/08/2017 5.13p 5.25p 5.13p 5.25p 558192
09/08/2017 5.13p 5.13p 5.13p 5.13p 133188
08/08/2017 5.25p 5.25p 5.13p 5.13p 804670
07/08/2017 5.13p 5.13p 5.13p 5.13p 70500
04/08/2017 5.25p 5.25p 5.13p 5.13p 756215
03/08/2017 5.38p 5.38p 5.25p 5.25p 78025
02/08/2017 5.38p 5.38p 5.38p 5.38p 114037
01/08/2017 5.38p 5.50p 5.38p 5.38p 1601970
31/07/2017 5.25p 5.38p 5.25p 5.38p 719389
28/07/2017 5.25p 5.25p 5.25p 5.25p 989357
27/07/2017 5.38p 5.38p 5.25p 5.25p 982743
26/07/2017 5.00p 5.38p 5.00p 5.25p 1361145
25/07/2017 5.13p 5.13p 5.00p 5.00p 194791
24/07/2017 4.88p 5.13p 4.88p 5.13p 837507
21/07/2017 4.88p 4.88p 4.88p 4.88p 585931
20/07/2017 4.88p 4.88p 4.88p 4.88p 342795
19/07/2017 4.88p 4.88p 4.88p 4.88p 974637
18/07/2017 4.88p 4.88p 4.88p 4.88p 1200186
17/07/2017 4.88p 4.88p 4.88p 4.88p 554501
14/07/2017 4.88p 4.88p 4.88p 4.88p 1183939
13/07/2017 5.00p 5.00p 4.88p 4.88p 482061
12/07/2017 5.00p 5.00p 5.00p 5.00p 605711
11/07/2017 5.00p 5.00p 5.00p 5.00p 1000000
10/07/2017 5.00p 5.00p 4.88p 5.00p 2104060
07/07/2017 5.00p 5.00p 4.88p 4.88p 557332

*Close Price adjusted for both dividends and splits