Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits