Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/06/2015 1.98p 2.10p 1.95p 2.08p 952153
18/06/2015 1.95p 2.10p 1.94p 1.98p 1349114
17/06/2015 1.98p 1.98p 1.95p 1.95p 165000
16/06/2015 1.95p 1.99p 1.93p 1.98p 787075
15/06/2015 1.95p 2.00p 1.93p 1.95p 1015000
12/06/2015 1.95p 1.99p 1.90p 1.95p 1074796
11/06/2015 1.95p 1.95p 1.91p 1.95p 110000
10/06/2015 1.95p 2.00p 1.91p 1.95p 1327515
09/06/2015 1.95p 1.96p 1.91p 1.95p 230180
08/06/2015 1.95p 1.97p 1.90p 1.95p 1180756
05/06/2015 1.98p 1.98p 1.95p 1.95p 663395
04/06/2015 1.98p 2.00p 1.95p 1.98p 267947
03/06/2015 2.13p 2.20p 1.95p 1.98p 1306746
02/06/2015 1.95p 1.99p 1.93p 1.95p 899265
01/06/2015 2.03p 2.03p 1.90p 1.95p 1250230
29/05/2015 2.03p 2.07p 2.00p 2.03p 953485
28/05/2015 2.03p 2.05p 2.00p 2.03p 358818
27/05/2015 2.03p 2.05p 2.02p 2.03p 377499
26/05/2015 2.05p 2.05p 2.02p 2.03p 252831
22/05/2015 2.10p 2.10p 2.05p 2.05p 552300
21/05/2015 2.13p 2.15p 2.06p 2.10p 405181
20/05/2015 2.13p 2.16p 2.10p 2.13p 1551213
19/05/2015 2.13p 2.13p 2.03p 2.13p 312441
18/05/2015 2.13p 2.25p 2.01p 2.13p 1604860
15/05/2015 2.00p 2.25p 1.94p 2.13p 1107614
14/05/2015 2.00p 2.00p 1.93p 2.00p 633998
13/05/2015 2.03p 2.06p 1.97p 2.00p 111191
12/05/2015 2.00p 2.05p 1.98p 2.03p 266359
11/05/2015 2.00p 2.04p 1.97p 2.00p 1527865
08/05/2015 1.98p 2.05p 1.95p 2.00p 1291821
07/05/2015 1.95p 2.00p 1.95p 1.98p 1169093
06/05/2015 2.05p 2.05p 1.93p 1.95p 1515036
05/05/2015 2.13p 2.25p 2.00p 2.05p 2505598
01/05/2015 2.08p 2.08p 2.01p 2.05p 599701
30/04/2015 2.10p 2.15p 2.04p 2.08p 1126624
29/04/2015 2.05p 2.20p 2.04p 2.10p 1597710
28/04/2015 2.05p 2.09p 2.01p 2.05p 664099
27/04/2015 2.10p 2.10p 2.00p 2.05p 750000
24/04/2015 2.10p 2.13p 2.03p 2.10p 626187
23/04/2015 2.10p 2.16p 2.03p 2.10p 649361
22/04/2015 2.10p 2.19p 2.10p 2.10p 1522377
21/04/2015 1.93p 2.20p 1.92p 2.10p 1611624
20/04/2015 1.93p 2.05p 1.91p 1.93p 940735
17/04/2015 2.00p 2.00p 1.80p 1.93p 307067
16/04/2015 2.00p 2.01p 1.90p 2.00p 382381
15/04/2015 2.13p 2.13p 1.95p 2.00p 799290
14/04/2015 1.98p 2.05p 1.90p 1.98p 2713510
13/04/2015 2.08p 2.08p 1.93p 1.98p 1746689
10/04/2015 2.05p 2.19p 2.00p 2.08p 2000865
09/04/2015 1.83p 2.19p 1.76p 2.05p 6221373
08/04/2015 1.83p 1.89p 1.76p 1.83p 897926
07/04/2015 1.83p 1.86p 1.75p 1.83p 2915730
02/04/2015 1.85p 1.87p 1.65p 1.83p 1697775
01/04/2015 1.88p 1.88p 1.81p 1.85p 814488
31/03/2015 1.80p 1.90p 1.80p 1.88p 912500
30/03/2015 1.93p 1.93p 1.65p 1.80p 1199125
27/03/2015 1.93p 1.95p 1.86p 1.93p 969250
26/03/2015 1.95p 1.95p 1.85p 1.93p 342289
25/03/2015 2.00p 2.05p 1.89p 1.95p 963015
24/03/2015 2.08p 2.09p 1.90p 2.00p 1066976
23/03/2015 1.88p 2.00p 1.80p 2.00p 1237848
20/03/2015 1.85p 1.95p 1.77p 1.88p 626414
19/03/2015 1.78p 1.85p 1.75p 1.85p 399784
18/03/2015 1.88p 1.88p 1.75p 1.78p 1903526
17/03/2015 1.93p 1.93p 1.80p 1.88p 1483917
16/03/2015 1.98p 2.00p 1.85p 1.93p 759786
13/03/2015 2.13p 2.25p 1.88p 1.98p 2944946
12/03/2015 2.15p 2.18p 2.03p 2.05p 407172
11/03/2015 2.10p 2.19p 2.08p 2.15p 809669
10/03/2015 2.15p 2.18p 2.05p 2.10p 947552
09/03/2015 1.98p 2.30p 1.93p 2.20p 1857601
06/03/2015 1.98p 2.07p 1.92p 1.98p 128128
05/03/2015 2.03p 2.07p 1.88p 1.98p 1653066
04/03/2015 2.03p 2.03p 1.95p 2.03p 180094
03/03/2015 2.00p 2.03p 1.95p 2.03p 366454
02/03/2015 2.03p 2.03p 1.90p 2.00p 149025
27/02/2015 2.10p 2.13p 1.90p 2.03p 1669960
26/02/2015 1.93p 2.13p 1.93p 2.10p 830587
25/02/2015 1.93p 1.99p 1.87p 1.93p 658227
24/02/2015 2.03p 2.03p 1.88p 1.93p 747910
23/02/2015 2.13p 2.13p 1.85p 2.03p 692850
20/02/2015 2.13p 2.13p 2.00p 2.13p 316632
19/02/2015 2.13p 2.25p 2.03p 2.13p 788341
18/02/2015 2.15p 2.20p 2.05p 2.13p 552734
17/02/2015 2.20p 2.40p 2.15p 2.15p 1288942
16/02/2015 2.20p 2.29p 2.18p 2.20p 200826
13/02/2015 2.40p 2.40p 2.13p 2.20p 2247277
12/02/2015 2.40p 2.50p 2.30p 2.40p 697595
11/02/2015 2.33p 2.40p 2.25p 2.40p 1970939
10/02/2015 2.13p 2.40p 2.05p 2.33p 2977304
09/02/2015 1.80p 2.19p 1.78p 2.13p 3025252
06/02/2015 1.83p 1.83p 1.75p 1.80p 2424053
05/02/2015 1.88p 1.88p 1.75p 1.83p 1116394
04/02/2015 1.90p 1.90p 1.78p 1.88p 2064380
03/02/2015 2.03p 2.03p 1.80p 1.90p 1350910
02/02/2015 2.08p 2.15p 1.97p 2.03p 1203839
30/01/2015 2.10p 2.10p 1.90p 2.00p 3393244
29/01/2015 2.15p 2.15p 2.00p 2.10p 1442383
28/01/2015 2.15p 2.20p 2.10p 2.15p 1432449
27/01/2015 2.33p 2.33p 2.10p 2.15p 845631
26/01/2015 2.38p 2.38p 2.15p 2.33p 886874
23/01/2015 2.30p 2.40p 2.18p 2.38p 1815021
22/01/2015 2.38p 2.50p 2.08p 2.30p 6468309
21/01/2015 2.38p 2.38p 2.20p 2.35p 620048
20/01/2015 2.20p 2.48p 2.18p 2.38p 2346459
19/01/2015 2.23p 2.30p 2.13p 2.20p 2529465
16/01/2015 2.30p 2.31p 2.11p 2.23p 3565363
15/01/2015 2.58p 2.60p 2.13p 2.30p 4408857
14/01/2015 2.88p 2.88p 2.52p 2.58p 2308011
13/01/2015 2.80p 2.83p 2.60p 2.68p 922173
12/01/2015 2.88p 2.96p 2.80p 2.80p 1487255
09/01/2015 2.85p 2.85p 2.70p 2.78p 3125558
08/01/2015 2.70p 2.85p 2.68p 2.85p 2470543
07/01/2015 2.73p 2.75p 2.60p 2.70p 3368108
06/01/2015 2.80p 2.85p 2.60p 2.73p 7232709
05/01/2015 3.10p 3.10p 2.75p 2.80p 3788655
02/01/2015 3.20p 3.40p 2.77p 3.10p 10372764
31/12/2014 4.00p 4.50p 3.05p 3.15p 13369318
30/12/2014 3.88p 4.35p 3.88p 4.00p 3609545
29/12/2014 3.50p 4.20p 3.43p 3.88p 4373289
24/12/2014 3.75p 3.99p 3.35p 3.50p 2417014
23/12/2014 3.75p 3.75p 3.35p 3.63p 3936153
22/12/2014 3.75p 4.00p 3.55p 3.75p 1917142
19/12/2014 3.80p 3.95p 3.55p 3.75p 2779272
18/12/2014 4.13p 4.13p 3.56p 3.80p 4185201
17/12/2014 4.13p 4.15p 3.60p 4.13p 5482072
16/12/2014 3.88p 4.25p 3.13p 4.00p 10899701
15/12/2014 3.95p 3.99p 3.76p 3.88p 2681804
12/12/2014 4.08p 4.10p 3.85p 3.95p 2538716
11/12/2014 4.03p 4.08p 3.86p 4.08p 4456188
10/12/2014 4.13p 4.15p 3.86p 4.03p 5318426
09/12/2014 4.18p 4.25p 4.10p 4.13p 4517274
08/12/2014 4.75p 4.75p 4.11p 4.18p 8812193
05/12/2014 4.53p 4.63p 4.35p 4.45p 3275551
04/12/2014 4.18p 4.53p 4.16p 4.53p 3921355
03/12/2014 4.33p 4.33p 4.13p 4.18p 2100781
02/12/2014 4.45p 4.50p 4.25p 4.33p 2860740
01/12/2014 4.40p 4.50p 4.08p 4.45p 4053092
28/11/2014 4.45p 4.47p 4.30p 4.40p 1746541
27/11/2014 4.43p 4.75p 4.30p 4.45p 6597451
26/11/2014 4.43p 4.50p 4.27p 4.43p 4179402
25/11/2014 4.43p 4.48p 4.26p 4.43p 3934245
24/11/2014 4.75p 5.00p 4.35p 4.38p 4798836
21/11/2014 4.88p 5.01p 4.40p 4.63p 16531718
20/11/2014 5.13p 5.13p 4.60p 4.63p 5823897
19/11/2014 5.88p 5.88p 5.00p 5.13p 13487754
18/11/2014 6.00p 6.35p 5.65p 5.88p 6620985
17/11/2014 5.75p 6.20p 5.60p 6.00p 7286022
14/11/2014 5.25p 5.90p 5.13p 5.75p 3866305
13/11/2014 5.38p 5.40p 5.13p 5.13p 1506469
12/11/2014 5.63p 5.65p 5.25p 5.38p 2530338
11/11/2014 5.63p 5.95p 5.50p 5.63p 5342852
10/11/2014 5.75p 5.89p 5.05p 5.63p 3025229
07/11/2014 5.50p 5.73p 5.15p 5.25p 6929785
06/11/2014 5.25p 5.60p 4.85p 5.50p 4952752
05/11/2014 5.25p 5.65p 5.10p 5.25p 6584344
04/11/2014 5.25p 6.20p 5.10p 5.25p 11593699
03/11/2014 4.50p 5.65p 4.45p 5.63p 25223640
31/10/2014 4.38p 4.70p 4.25p 4.50p 1330488
30/10/2014 4.13p 4.60p 4.05p 4.38p 2041247
29/10/2014 4.13p 4.60p 4.00p 4.13p 1900911
28/10/2014 4.00p 4.25p 3.95p 4.13p 2090957
27/10/2014 4.00p 4.10p 3.85p 4.00p 2577038
24/10/2014 3.88p 4.10p 3.88p 4.00p 851760
23/10/2014 3.88p 4.14p 3.85p 3.88p 1816733
22/10/2014 4.13p 4.19p 3.83p 4.13p 682390
21/10/2014 4.25p 4.45p 4.05p 4.13p 836445
20/10/2014 4.13p 4.40p 4.09p 4.25p 1234432
17/10/2014 4.13p 4.34p 4.10p 4.13p 1145271
16/10/2014 4.25p 4.44p 3.75p 4.13p 2240481
15/10/2014 4.38p 4.44p 4.13p 4.25p 982957
14/10/2014 4.38p 4.38p 4.12p 4.38p 366518
13/10/2014 4.25p 4.48p 4.16p 4.38p 957031
10/10/2014 4.75p 4.85p 4.25p 4.25p 3837052
09/10/2014 4.88p 4.96p 4.75p 4.88p 749873
08/10/2014 5.13p 5.13p 4.80p 4.88p 978673
07/10/2014 4.88p 5.24p 4.88p 5.13p 1462446
06/10/2014 5.38p 5.38p 4.80p 4.88p 4003001
03/10/2014 5.63p 5.63p 5.25p 5.38p 1916868
02/10/2014 5.63p 6.00p 5.50p 5.63p 2648502
01/10/2014 5.25p 6.15p 5.15p 5.63p 4699530
30/09/2014 5.38p 5.40p 5.25p 5.25p 713906
29/09/2014 5.50p 5.63p 5.30p 5.38p 1203676
26/09/2014 5.50p 5.70p 5.38p 5.50p 763872
25/09/2014 5.50p 5.75p 5.45p 5.63p 593410
24/09/2014 6.00p 6.20p 4.90p 5.50p 6073552
23/09/2014 6.00p 6.11p 5.84p 6.00p 1118885
22/09/2014 5.88p 6.18p 5.75p 6.00p 1687858
19/09/2014 5.88p 6.23p 5.75p 6.00p 2084159
18/09/2014 6.50p 6.93p 5.85p 6.13p 6940222
17/09/2014 5.75p 6.25p 5.55p 6.00p 2071106
16/09/2014 6.00p 6.25p 5.51p 5.88p 3144938
15/09/2014 5.25p 6.40p 5.11p 6.13p 3211448
12/09/2014 5.38p 5.62p 5.10p 5.25p 2081257
11/09/2014 5.88p 6.00p 5.25p 5.38p 4934113
10/09/2014 6.13p 6.48p 5.80p 5.88p 3835758
09/09/2014 5.75p 6.25p 5.25p 6.13p 9655205
08/09/2014 5.25p 6.00p 5.25p 5.75p 6536513
05/09/2014 5.00p 5.49p 5.00p 5.25p 2867995
04/09/2014 4.50p 5.25p 4.50p 5.13p 1896994

*Close Price adjusted for both dividends and splits