Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2014 4.50p 4.73p 4.25p 4.50p 724603
02/09/2014 4.13p 4.90p 4.00p 4.50p 5418476
01/09/2014 4.13p 4.38p 4.00p 4.18p 2157052
29/08/2014 4.00p 4.08p 3.88p 4.00p 569670
28/08/2014 4.13p 4.13p 3.82p 4.00p 900871
27/08/2014 4.13p 4.15p 4.00p 4.00p 339425
26/08/2014 4.13p 4.25p 4.00p 4.13p 828543
22/08/2014 4.13p 4.25p 4.00p 4.13p 2306366
21/08/2014 4.00p 4.13p 3.81p 4.13p 694490
20/08/2014 4.00p 4.25p 3.75p 4.00p 187414
19/08/2014 4.00p 4.10p 3.75p 4.00p 808996
18/08/2014 4.00p 4.00p 4.00p 4.00p 0
15/08/2014 4.13p 4.13p 4.00p 4.00p 369168
14/08/2014 4.00p 4.25p 4.00p 4.13p 856096
13/08/2014 4.00p 4.13p 3.90p 4.00p 296337
12/08/2014 4.00p 4.12p 3.90p 4.00p 126821
11/08/2014 4.00p 4.14p 3.90p 4.00p 69900
08/08/2014 4.00p 4.15p 3.80p 4.00p 878155
07/08/2014 4.13p 4.17p 4.00p 4.00p 519942
06/08/2014 4.13p 4.20p 4.00p 4.13p 1034727
05/08/2014 4.25p 4.25p 4.00p 4.13p 164776
04/08/2014 4.38p 4.38p 4.25p 4.25p 142012
01/08/2014 4.38p 4.45p 4.25p 4.38p 350443
31/07/2014 4.38p 4.41p 4.25p 4.38p 305478
30/07/2014 4.38p 4.50p 4.25p 4.38p 1023460
29/07/2014 4.75p 4.75p 4.26p 4.38p 987621
28/07/2014 4.63p 5.00p 4.50p 4.75p 555444
25/07/2014 4.50p 4.60p 4.25p 4.50p 259300
24/07/2014 4.75p 4.75p 4.30p 4.50p 497797
23/07/2014 4.63p 4.63p 4.30p 4.38p 368959
22/07/2014 4.50p 4.63p 4.33p 4.63p 813458
21/07/2014 4.88p 5.00p 4.31p 4.50p 612728
18/07/2014 4.88p 5.14p 4.50p 4.88p 1232124
17/07/2014 4.38p 5.20p 4.25p 4.88p 2838315
16/07/2014 4.25p 4.38p 4.25p 4.25p 648775
15/07/2014 4.13p 4.16p 4.00p 4.13p 563184
14/07/2014 4.13p 4.24p 4.00p 4.13p 914349
11/07/2014 4.38p 4.63p 4.00p 4.13p 1230025
10/07/2014 4.38p 4.38p 4.25p 4.38p 225248
09/07/2014 4.38p 4.40p 4.25p 4.38p 507258
08/07/2014 4.63p 4.63p 4.25p 4.38p 476133
07/07/2014 4.63p 4.63p 4.50p 4.63p 771810
04/07/2014 4.63p 4.63p 4.50p 4.63p 269610
03/07/2014 4.63p 4.67p 4.40p 4.63p 548430
02/07/2014 4.50p 4.75p 4.25p 4.63p 1895485
01/07/2014 4.50p 4.60p 4.33p 4.50p 823708
30/06/2014 4.50p 4.50p 4.25p 4.50p 922287
27/06/2014 4.38p 4.50p 4.25p 4.50p 1041661
26/06/2014 4.50p 4.50p 4.25p 4.38p 231820
25/06/2014 4.50p 4.75p 4.26p 4.50p 563894
24/06/2014 4.38p 4.38p 4.25p 4.38p 205927
23/06/2014 4.50p 4.55p 4.28p 4.38p 132717
20/06/2014 4.38p 4.60p 4.25p 4.50p 647098
19/06/2014 4.38p 4.50p 4.08p 4.38p 885084
18/06/2014 4.38p 4.38p 4.25p 4.38p 201581
17/06/2014 4.38p 4.49p 4.25p 4.38p 368477
16/06/2014 4.75p 4.75p 4.28p 4.38p 699718
13/06/2014 4.88p 4.96p 4.59p 4.75p 631955
12/06/2014 4.88p 5.00p 4.75p 4.88p 313626
11/06/2014 5.13p 5.17p 4.76p 4.88p 1032916
10/06/2014 5.00p 5.18p 4.58p 4.75p 1084986
09/06/2014 4.50p 5.18p 4.37p 5.00p 1113514
06/06/2014 4.63p 4.75p 4.25p 4.50p 587466
05/06/2014 4.63p 4.63p 4.50p 4.63p 200045
04/06/2014 4.38p 4.74p 4.30p 4.63p 738043
03/06/2014 4.38p 4.50p 4.26p 4.38p 167352
02/06/2014 4.38p 4.42p 4.25p 4.38p 268918
30/05/2014 4.38p 4.38p 4.00p 4.38p 652684
29/05/2014 4.38p 4.38p 4.25p 4.38p 331731
28/05/2014 4.63p 4.63p 4.13p 4.38p 634690
27/05/2014 4.63p 4.74p 4.50p 4.63p 405638
23/05/2014 4.88p 4.99p 4.63p 4.63p 141270
22/05/2014 4.63p 5.00p 4.60p 4.88p 256771
21/05/2014 5.13p 5.13p 4.55p 4.63p 358445
20/05/2014 5.13p 5.13p 5.01p 5.13p 168181
19/05/2014 5.38p 5.45p 5.05p 5.13p 236534
16/05/2014 5.63p 5.63p 5.05p 5.38p 879735
15/05/2014 4.63p 5.75p 4.63p 5.63p 3785931
14/05/2014 4.13p 4.74p 4.06p 4.63p 1798652
13/05/2014 4.38p 4.38p 4.00p 4.13p 1196053
12/05/2014 4.63p 4.63p 4.20p 4.38p 1239106
09/05/2014 4.88p 4.88p 4.57p 4.63p 579913
08/05/2014 5.13p 5.15p 4.88p 4.88p 471719
07/05/2014 5.25p 5.45p 5.00p 5.13p 698985
06/05/2014 5.13p 5.25p 4.90p 5.13p 763123
02/05/2014 5.50p 5.50p 5.03p 5.13p 1177558
01/05/2014 5.25p 5.72p 5.25p 5.50p 1138848
30/04/2014 5.38p 5.50p 4.90p 5.13p 1161143
29/04/2014 5.13p 5.43p 4.80p 5.38p 1870766
28/04/2014 6.25p 6.50p 5.08p 5.13p 2446575
25/04/2014 5.88p 6.50p 5.87p 6.25p 1357934
24/04/2014 6.13p 6.30p 5.60p 5.88p 1119574
23/04/2014 6.13p 6.18p 5.67p 5.88p 544643
22/04/2014 6.50p 6.50p 6.00p 6.13p 1050626
17/04/2014 6.38p 7.88p 5.78p 6.50p 4259065
16/04/2014 6.63p 6.65p 6.25p 6.38p 893012
15/04/2014 6.63p 6.72p 6.56p 6.63p 150722
14/04/2014 7.13p 7.13p 6.57p 6.63p 694030
11/04/2014 7.75p 7.75p 7.00p 7.13p 874977
10/04/2014 7.00p 8.24p 6.88p 7.75p 2609286
09/04/2014 7.00p 7.11p 6.78p 7.00p 867616
08/04/2014 7.13p 7.38p 6.50p 7.00p 1033678
07/04/2014 7.75p 8.25p 7.00p 7.13p 4466114
04/04/2014 6.13p 8.00p 6.10p 7.88p 4572234
03/04/2014 6.13p 6.25p 6.00p 6.25p 1953620
02/04/2014 6.38p 6.38p 5.85p 6.13p 2357027
01/04/2014 6.63p 6.63p 6.11p 6.38p 1237407
31/03/2014 6.75p 6.78p 6.45p 6.63p 499202
28/03/2014 6.88p 7.10p 6.49p 6.75p 1229206
27/03/2014 7.13p 7.18p 6.50p 6.88p 1003479
26/03/2014 7.38p 7.43p 7.00p 7.13p 598650
25/03/2014 7.63p 7.74p 7.00p 7.38p 1114518
24/03/2014 7.63p 8.25p 7.50p 7.63p 3447815
21/03/2014 8.25p 8.25p 7.50p 7.75p 1652980
20/03/2014 9.50p 9.50p 8.23p 8.25p 1288857
19/03/2014 9.38p 9.53p 8.25p 9.38p 2072720
18/03/2014 10.50p 10.50p 8.56p 9.38p 2750370
17/03/2014 9.75p 10.90p 9.63p 10.50p 890837
14/03/2014 12.63p 12.63p 9.63p 9.63p 4584734
13/03/2014 12.38p 13.35p 12.31p 12.63p 3068949
12/03/2014 12.75p 12.95p 12.31p 12.38p 388865
11/03/2014 12.63p 13.10p 12.50p 12.75p 769770
10/03/2014 13.00p 13.15p 12.52p 12.63p 1165432
07/03/2014 13.38p 13.38p 12.51p 13.00p 1001685
06/03/2014 12.88p 13.87p 12.60p 13.38p 1744956
05/03/2014 12.25p 13.65p 12.25p 13.00p 2246837
04/03/2014 11.25p 12.50p 11.25p 12.25p 2372274
03/03/2014 10.75p 11.99p 10.62p 11.25p 1984475
28/02/2014 10.38p 12.25p 10.01p 10.75p 3538673
27/02/2014 9.13p 10.50p 9.13p 10.38p 2286363
26/02/2014 8.25p 10.00p 8.25p 9.13p 2974087
25/02/2014 8.25p 8.37p 8.00p 8.25p 572640
24/02/2014 8.25p 8.50p 7.75p 8.25p 1013674
21/02/2014 8.38p 8.90p 8.00p 8.25p 2327417
20/02/2014 7.88p 8.70p 7.85p 8.25p 1850460
19/02/2014 6.63p 8.20p 6.63p 7.88p 1950321
18/02/2014 6.88p 6.88p 6.30p 6.63p 827334
17/02/2014 8.25p 8.40p 6.55p 6.88p 3911433
14/02/2014 7.25p 8.00p 7.07p 7.75p 785138
13/02/2014 7.25p 7.45p 6.80p 7.25p 1249687
12/02/2014 7.00p 7.45p 6.89p 7.25p 1200860
11/02/2014 7.13p 7.20p 6.55p 7.00p 1987122
10/02/2014 6.38p 7.49p 6.27p 7.13p 3662037
07/02/2014 6.13p 6.85p 6.00p 6.38p 992149
06/02/2014 5.75p 6.25p 5.75p 6.13p 671148
05/02/2014 5.88p 6.21p 5.65p 5.75p 748810
04/02/2014 6.13p 6.25p 5.88p 5.88p 58513
03/02/2014 6.00p 6.24p 6.00p 6.13p 1306134
31/01/2014 5.75p 6.20p 5.50p 6.00p 876764
30/01/2014 5.75p 6.18p 5.51p 5.75p 476812
29/01/2014 5.88p 6.15p 5.61p 5.75p 575863
28/01/2014 5.88p 6.10p 5.57p 5.88p 673596
27/01/2014 5.50p 6.25p 5.25p 5.88p 2645112
24/01/2014 5.50p 5.52p 5.25p 5.50p 1996085
23/01/2014 5.50p 5.71p 5.25p 5.50p 1239044
22/01/2014 5.38p 5.78p 5.35p 5.38p 1022314
21/01/2014 5.38p 5.38p 5.25p 5.38p 147433
20/01/2014 5.50p 5.50p 5.25p 5.38p 462821
17/01/2014 5.50p 5.60p 5.26p 5.50p 2195293
16/01/2014 5.63p 5.70p 5.38p 5.50p 1303569
15/01/2014 5.38p 5.75p 5.25p 5.63p 1315404
14/01/2014 5.00p 5.45p 4.88p 5.38p 883565
13/01/2014 5.00p 5.12p 4.80p 5.00p 716925
10/01/2014 5.00p 5.14p 4.77p 5.00p 575902
09/01/2014 5.00p 5.10p 4.75p 5.00p 858963
08/01/2014 5.13p 5.13p 4.75p 5.00p 1018205
07/01/2014 5.13p 5.13p 5.00p 5.13p 287279
06/01/2014 5.38p 5.38p 4.75p 5.13p 1085158
03/01/2014 5.38p 5.50p 4.80p 5.38p 1276305
02/01/2014 6.00p 6.14p 5.45p 5.50p 922674
31/12/2013 6.63p 6.63p 5.50p 6.00p 1440419
30/12/2013 6.38p 6.99p 6.38p 6.63p 3213843
27/12/2013 5.50p 6.50p 5.50p 6.38p 2142636
24/12/2013 5.13p 5.89p 5.13p 5.63p 1814706
23/12/2013 4.75p 5.23p 4.51p 5.13p 1307878
20/12/2013 4.88p 4.98p 4.50p 4.75p 942193
19/12/2013 5.00p 5.14p 4.75p 4.88p 1320652
18/12/2013 5.00p 5.15p 4.50p 5.00p 6877253
17/12/2013 5.50p 6.00p 5.00p 5.13p 5967593
16/12/2013 4.50p 5.74p 4.50p 5.50p 10085102
13/12/2013 4.00p 4.68p 3.90p 4.50p 3241871
12/12/2013 4.75p 4.90p 3.88p 4.00p 6004061
11/12/2013 3.75p 4.67p 3.61p 4.63p 4188707
10/12/2013 3.63p 3.93p 3.00p 3.75p 1371146
09/12/2013 3.25p 3.75p 3.00p 3.00p 1357141
06/12/2013 3.25p 3.45p 3.10p 3.25p 267254
05/12/2013 3.13p 3.36p 3.06p 3.25p 668631
04/12/2013 3.25p 3.25p 3.06p 3.13p 347020
03/12/2013 3.25p 3.45p 3.20p 3.25p 283742
02/12/2013 3.00p 3.49p 3.00p 3.25p 948465
29/11/2013 3.00p 3.15p 3.00p 3.00p 156788
28/11/2013 3.00p 3.00p 2.95p 3.00p 10000
27/11/2013 3.00p 3.06p 3.00p 3.00p 23646
26/11/2013 2.88p 3.00p 2.88p 3.00p 30000
25/11/2013 2.88p 3.00p 2.88p 2.88p 286395
22/11/2013 2.88p 2.99p 2.88p 2.88p 82012
21/11/2013 2.88p 3.50p 2.81p 2.88p 1260820
20/11/2013 3.13p 3.13p 2.55p 2.88p 320138
19/11/2013 3.13p 3.16p 3.00p 3.13p 366916
18/11/2013 3.13p 3.25p 3.00p 3.13p 46648

*Close Price adjusted for both dividends and splits