Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/07/2018 9.20p 9.50p 9.20p 9.35p 3270320
24/07/2018 9.75p 9.75p 9.00p 9.00p 1995633
23/07/2018 9.75p 10.00p 9.50p 9.75p 598263
20/07/2018 9.75p 9.75p 9.50p 9.75p 501464
19/07/2018 9.75p 10.00p 9.50p 9.75p 843786
18/07/2018 9.85p 9.85p 9.50p 9.75p 1267087
17/07/2018 9.55p 9.85p 9.50p 9.70p 2111858
16/07/2018 9.60p 9.91p 9.40p 9.55p 3663152
13/07/2018 9.35p 9.50p 9.30p 9.40p 920462
12/07/2018 9.10p 9.60p 9.07p 9.35p 2118432
11/07/2018 8.90p 9.27p 8.70p 9.10p 2482203
10/07/2018 9.30p 9.33p 8.84p 8.90p 5191955
09/07/2018 9.40p 9.50p 9.20p 9.30p 1698501
06/07/2018 9.60p 9.67p 9.26p 9.40p 4844482
05/07/2018 11.50p 11.50p 9.50p 9.60p 8206753
04/07/2018 11.88p 11.90p 11.05p 11.05p 936496
03/07/2018 12.25p 12.50p 12.00p 12.13p 581209
02/07/2018 12.13p 12.40p 12.00p 12.25p 1509951
29/06/2018 12.25p 12.49p 11.75p 12.00p 1421881
28/06/2018 12.50p 12.90p 12.10p 12.25p 987997
27/06/2018 12.00p 13.00p 11.96p 12.50p 1240202
26/06/2018 12.63p 12.63p 11.84p 12.00p 1112239
25/06/2018 12.88p 12.88p 12.50p 12.75p 1588720
22/06/2018 12.13p 12.90p 12.06p 12.88p 1031629
21/06/2018 12.25p 12.50p 12.05p 12.13p 1006670
20/06/2018 12.13p 12.90p 12.01p 12.25p 2098360
19/06/2018 12.13p 12.50p 12.00p 12.13p 3041801
18/06/2018 12.38p 12.75p 11.23p 12.13p 4477567
15/06/2018 13.38p 13.75p 12.13p 13.00p 3407996
14/06/2018 16.63p 17.00p 13.00p 13.38p 9921223
13/06/2018 13.25p 13.88p 11.73p 13.25p 10562881
12/06/2018 9.95p 14.50p 9.90p 13.63p 14230026
11/06/2018 8.35p 10.35p 8.35p 10.20p 12326256
08/06/2018 8.05p 8.40p 8.05p 8.30p 1967224
07/06/2018 8.05p 8.14p 7.95p 8.05p 538932
06/06/2018 7.95p 8.20p 7.95p 8.05p 362287
05/06/2018 7.90p 8.20p 7.85p 7.95p 1551806
04/06/2018 8.40p 8.42p 7.64p 7.90p 2913192
01/06/2018 8.40p 8.48p 8.32p 8.40p 1093323
31/05/2018 8.50p 8.61p 8.40p 8.40p 496816
30/05/2018 8.60p 8.60p 8.36p 8.50p 641769
29/05/2018 8.80p 8.90p 8.53p 8.60p 2306579
25/05/2018 8.25p 9.20p 8.11p 9.00p 2790945
24/05/2018 7.75p 8.41p 7.52p 8.35p 1732804
23/05/2018 8.00p 8.10p 7.50p 8.00p 1754346
22/05/2018 7.90p 8.20p 7.76p 8.00p 1897347
21/05/2018 7.65p 8.52p 7.50p 7.90p 4132997
18/05/2018 6.50p 7.70p 6.50p 7.60p 4312131
17/05/2018 6.50p 6.70p 6.40p 6.50p 330418
16/05/2018 6.50p 6.60p 6.39p 6.50p 979344
15/05/2018 6.50p 6.61p 6.36p 6.50p 748518
14/05/2018 6.50p 6.70p 6.46p 6.50p 2331006
11/05/2018 6.50p 6.70p 6.50p 6.50p 611434
10/05/2018 6.20p 6.50p 6.20p 6.50p 895112
09/05/2018 6.45p 6.50p 6.12p 6.20p 866689
08/05/2018 6.35p 6.80p 6.20p 6.80p 1398991
04/05/2018 6.35p 6.50p 6.12p 6.35p 1144443
03/05/2018 6.30p 6.70p 6.20p 6.35p 2373928
02/05/2018 5.75p 6.51p 5.75p 6.30p 4010851
01/05/2018 5.60p 5.60p 5.50p 5.60p 104037
30/04/2018 5.60p 5.70p 5.50p 5.60p 531965
27/04/2018 5.20p 5.70p 5.15p 5.60p 905770
26/04/2018 5.20p 5.40p 5.20p 5.20p 344257
25/04/2018 5.10p 5.38p 5.10p 5.20p 1180201
24/04/2018 5.20p 5.20p 5.09p 5.10p 661253
23/04/2018 5.35p 5.40p 5.15p 5.20p 969535
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

*Close Price adjusted for both dividends and splits