Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2013 3.25p 3.25p 3.00p 3.25p 0
13/11/2013 3.13p 3.25p 3.00p 3.25p 39491
12/11/2013 3.38p 3.38p 3.13p 3.13p 73183
11/11/2013 3.38p 3.38p 3.12p 3.38p 0
08/11/2013 3.38p 3.38p 3.12p 3.38p 66443
07/11/2013 3.38p 3.38p 3.25p 3.38p 32180
06/11/2013 3.38p 3.38p 3.26p 3.38p 63081
05/11/2013 3.63p 3.63p 3.30p 3.38p 355907
04/11/2013 3.63p 3.63p 3.40p 3.63p 150000
01/11/2013 3.75p 3.95p 3.63p 3.63p 511171
31/10/2013 3.63p 3.99p 3.41p 3.75p 538629
30/10/2013 3.38p 3.74p 3.38p 3.63p 941196
29/10/2013 3.50p 3.99p 3.20p 3.38p 2874981
28/10/2013 3.25p 3.49p 3.25p 3.38p 713270
25/10/2013 3.13p 3.49p 3.13p 3.25p 3039756
24/10/2013 3.13p 3.30p 3.11p 3.13p 0
23/10/2013 3.25p 3.30p 3.11p 3.25p 21323
22/10/2013 3.25p 3.40p 3.25p 3.25p 12500
21/10/2013 3.25p 3.30p 3.25p 3.25p 10000
18/10/2013 3.25p 3.30p 3.25p 3.25p 29784
17/10/2013 3.25p 3.25p 3.06p 3.25p 2000
16/10/2013 3.38p 3.38p 3.25p 3.25p 25000
15/10/2013 3.38p 3.38p 3.29p 3.38p 31137
14/10/2013 3.38p 3.38p 3.25p 3.38p 94891
11/10/2013 3.38p 3.38p 3.25p 3.38p 36337
10/10/2013 3.38p 3.38p 3.26p 3.38p 15000
09/10/2013 3.38p 3.38p 3.25p 3.38p 48632
08/10/2013 3.63p 3.63p 3.26p 3.38p 174965
07/10/2013 3.75p 3.75p 3.50p 3.75p 242100
04/10/2013 3.63p 3.79p 3.50p 3.75p 51647
03/10/2013 3.63p 3.84p 3.55p 3.63p 0
02/10/2013 3.75p 3.84p 3.55p 3.75p 126761
01/10/2013 3.75p 3.84p 3.75p 3.75p 59350
30/09/2013 3.75p 3.90p 3.60p 3.63p 241220
27/09/2013 3.75p 3.75p 3.63p 3.75p 55000
26/09/2013 3.75p 3.90p 3.61p 3.75p 318032
25/09/2013 4.00p 4.00p 3.50p 3.75p 369966
24/09/2013 4.00p 4.25p 3.79p 4.00p 220575
23/09/2013 3.75p 4.25p 3.75p 4.25p 1773130
20/09/2013 3.50p 3.85p 3.47p 3.75p 1089393
19/09/2013 3.38p 3.61p 3.38p 3.50p 170023
18/09/2013 3.38p 3.50p 3.26p 3.38p 389661
17/09/2013 3.38p 3.45p 3.30p 3.38p 56836
16/09/2013 3.38p 3.44p 3.25p 3.38p 475480
13/09/2013 3.50p 3.60p 3.25p 3.38p 212061
12/09/2013 3.50p 3.70p 3.31p 3.50p 153270
11/09/2013 3.13p 3.75p 3.13p 3.50p 694132
10/09/2013 3.00p 3.23p 2.81p 3.13p 342284
09/09/2013 2.75p 3.12p 2.50p 3.00p 1331969
06/09/2013 2.38p 2.40p 2.25p 2.38p 61282
05/09/2013 2.38p 2.38p 2.25p 2.38p 30000
04/09/2013 2.38p 2.40p 2.25p 2.38p 0
03/09/2013 2.38p 2.40p 2.25p 2.38p 94625
02/09/2013 2.38p 2.38p 2.26p 2.38p 92500
30/08/2013 2.38p 2.43p 2.28p 2.38p 61425
29/08/2013 2.50p 2.60p 2.28p 2.38p 103256
28/08/2013 2.00p 2.75p 2.00p 2.50p 680861
27/08/2013 2.00p 2.25p 1.85p 2.00p 111659
23/08/2013 2.00p 2.16p 2.00p 2.00p 48771
22/08/2013 2.00p 2.17p 1.83p 2.00p 59744
21/08/2013 2.00p 2.00p 1.82p 2.00p 0
20/08/2013 2.00p 2.00p 1.82p 2.00p 46292
19/08/2013 2.00p 2.00p 1.88p 2.00p 0
16/08/2013 1.88p 2.00p 1.88p 2.00p 83880
15/08/2013 1.88p 1.88p 1.81p 1.88p 100000
14/08/2013 1.88p 1.94p 1.88p 1.88p 0
13/08/2013 1.88p 1.94p 1.88p 1.88p 0
12/08/2013 1.88p 1.94p 1.88p 1.88p 112500
09/08/2013 1.88p 1.88p 1.80p 1.88p 340000
08/08/2013 1.88p 1.88p 1.80p 1.88p 16000
07/08/2013 1.88p 2.00p 1.88p 1.88p 52228
06/08/2013 2.00p 2.00p 1.75p 2.00p 331191
05/08/2013 2.00p 2.00p 1.78p 2.00p 82418
02/08/2013 2.00p 2.00p 1.63p 2.00p 706028
01/08/2013 2.00p 2.00p 1.81p 2.00p 350000
31/07/2013 2.00p 2.08p 1.84p 2.00p 0
30/07/2013 2.00p 2.08p 1.84p 2.00p 18000
29/07/2013 2.00p 2.08p 1.84p 2.00p 113040
26/07/2013 2.00p 2.08p 2.00p 2.00p 1
25/07/2013 2.13p 2.19p 1.80p 2.00p 90580
24/07/2013 2.13p 2.14p 2.00p 2.13p 129433
23/07/2013 2.25p 2.40p 2.11p 2.13p 411381
22/07/2013 2.25p 2.48p 1.88p 2.25p 301450
19/07/2013 1.88p 1.95p 1.88p 1.88p 10000
18/07/2013 1.88p 1.95p 1.88p 1.88p 33750
17/07/2013 1.88p 1.88p 1.75p 1.88p 0
16/07/2013 1.88p 1.88p 1.75p 1.88p 60000
15/07/2013 2.25p 2.25p 1.75p 1.88p 564445
12/07/2013 2.25p 2.25p 2.00p 2.25p 155000
11/07/2013 2.25p 2.25p 2.00p 2.25p 156058
10/07/2013 2.25p 2.25p 2.03p 2.25p 0
09/07/2013 2.25p 2.25p 2.03p 2.25p 0
08/07/2013 2.25p 2.25p 2.03p 2.25p 14520
05/07/2013 2.13p 2.25p 2.00p 2.25p 0
04/07/2013 2.13p 2.13p 2.00p 2.13p 175530
03/07/2013 2.13p 2.13p 2.00p 2.13p 144411
02/07/2013 2.13p 2.25p 2.10p 2.13p 252850
01/07/2013 2.38p 2.38p 2.09p 2.13p 180000
28/06/2013 2.38p 2.42p 2.25p 2.38p 130603
27/06/2013 2.38p 2.45p 2.29p 2.38p 77284
26/06/2013 2.50p 2.50p 2.25p 2.38p 192943
25/06/2013 2.75p 2.75p 2.38p 2.50p 161111
24/06/2013 2.63p 2.90p 2.38p 2.75p 190508
21/06/2013 2.38p 2.43p 2.29p 2.38p 102003
20/06/2013 2.38p 2.47p 2.27p 2.38p 295000
19/06/2013 2.38p 2.41p 2.27p 2.38p 35654
18/06/2013 2.38p 2.41p 2.25p 2.38p 1316390
17/06/2013 2.38p 2.38p 2.26p 2.38p 66788
14/06/2013 2.38p 2.38p 2.28p 2.38p 64618
13/06/2013 2.50p 2.50p 2.28p 2.38p 145842
12/06/2013 2.50p 2.50p 2.33p 2.50p 12383
11/06/2013 2.50p 2.55p 2.50p 2.50p 0
10/06/2013 2.50p 2.55p 2.50p 2.50p 73922
07/06/2013 2.50p 2.50p 2.30p 2.50p 210886
06/06/2013 2.50p 2.50p 2.31p 2.50p 42861
05/06/2013 2.50p 2.50p 2.44p 2.50p 92980
04/06/2013 2.50p 2.50p 2.44p 2.50p 800
03/06/2013 2.50p 2.50p 2.31p 2.50p 9113
31/05/2013 2.50p 2.50p 2.48p 2.50p 35000
30/05/2013 2.50p 2.50p 2.30p 2.50p 114076
29/05/2013 2.50p 2.50p 2.30p 2.50p 31663
28/05/2013 2.63p 2.63p 2.50p 2.50p 35891
24/05/2013 2.63p 2.63p 2.55p 2.63p 120995
23/05/2013 2.63p 2.63p 2.54p 2.63p 106301
22/05/2013 2.63p 2.63p 2.15p 2.63p 139500
21/05/2013 2.63p 2.63p 2.60p 2.63p 27502
20/05/2013 2.75p 2.75p 2.58p 2.63p 304912
17/05/2013 2.75p 2.95p 2.56p 2.75p 496907
16/05/2013 2.75p 2.75p 2.50p 2.75p 25000
15/05/2013 2.75p 2.77p 2.40p 2.75p 301365
14/05/2013 2.88p 2.88p 2.52p 2.75p 278363
13/05/2013 2.88p 2.88p 2.75p 2.88p 369912
10/05/2013 2.88p 2.90p 2.88p 2.88p 36755
09/05/2013 2.88p 2.90p 2.88p 2.88p 20000
08/05/2013 3.25p 3.25p 2.88p 2.88p 161850
07/05/2013 3.25p 3.25p 3.00p 3.25p 185782
03/05/2013 3.38p 3.38p 3.24p 3.25p 267526
02/05/2013 3.38p 3.38p 3.25p 3.38p 16400
01/05/2013 3.38p 3.38p 3.25p 3.38p 59500
30/04/2013 3.38p 3.38p 3.25p 3.38p 35457
29/04/2013 3.38p 3.38p 3.33p 3.38p 14605
26/04/2013 3.38p 3.38p 3.21p 3.38p 43150
25/04/2013 3.38p 3.38p 3.25p 3.38p 23563
24/04/2013 3.38p 3.38p 3.25p 3.38p 281048
23/04/2013 3.38p 3.38p 3.25p 3.38p 96830
22/04/2013 3.38p 3.44p 3.25p 3.38p 40554
19/04/2013 3.38p 3.38p 3.25p 3.38p 0
18/04/2013 3.38p 3.38p 3.25p 3.38p 2399
17/04/2013 3.38p 3.38p 3.25p 3.38p 100000
16/04/2013 3.38p 3.38p 3.25p 3.38p 100000
15/04/2013 4.00p 4.00p 3.38p 3.38p 314462
12/04/2013 4.00p 4.00p 3.75p 4.00p 31002
11/04/2013 4.00p 4.00p 3.75p 4.00p 146965
10/04/2013 4.00p 4.00p 3.83p 4.00p 7348
09/04/2013 3.88p 4.00p 3.82p 4.00p 80000
08/04/2013 3.88p 3.88p 3.75p 3.88p 5000
05/04/2013 4.13p 4.15p 3.75p 3.88p 337500
04/04/2013 4.13p 4.13p 4.00p 4.13p 50004
03/04/2013 4.13p 4.13p 4.00p 4.13p 34167
02/04/2013 4.13p 4.13p 4.00p 4.13p 151524
28/03/2013 4.13p 4.13p 4.05p 4.13p 100000
27/03/2013 4.13p 4.13p 4.11p 4.13p 54931
26/03/2013 4.13p 4.25p 4.10p 4.13p 177796
25/03/2013 4.13p 4.50p 4.00p 4.13p 797835
22/03/2013 4.13p 4.17p 4.08p 4.13p 140796
21/03/2013 4.13p 4.25p 4.13p 4.13p 217130
20/03/2013 4.13p 4.20p 4.00p 4.13p 428291
19/03/2013 4.13p 4.20p 4.13p 4.13p 19930
18/03/2013 4.13p 4.20p 4.05p 4.13p 111565
15/03/2013 4.13p 4.18p 4.13p 4.13p 48548
14/03/2013 4.13p 4.13p 4.05p 4.13p 25000
13/03/2013 4.13p 4.18p 4.08p 4.13p 98979
12/03/2013 4.13p 4.13p 4.08p 4.13p 45000
11/03/2013 4.13p 4.13p 4.13p 4.13p 110000
08/03/2013 4.13p 4.15p 4.13p 4.13p 150000
07/03/2013 4.13p 4.13p 4.00p 4.13p 12500
06/03/2013 4.13p 4.13p 4.06p 4.13p 72445
05/03/2013 4.13p 4.13p 4.07p 4.13p 219300
04/03/2013 4.13p 4.18p 4.05p 4.13p 220028
01/03/2013 4.13p 4.32p 4.00p 4.13p 357298
28/02/2013 4.00p 4.41p 3.75p 4.13p 879207
27/02/2013 3.75p 3.85p 3.75p 3.75p 61123
26/02/2013 3.75p 3.75p 3.55p 3.75p 44669
25/02/2013 3.75p 3.75p 3.55p 3.75p 191963
22/02/2013 3.75p 3.85p 3.75p 3.75p 75639
21/02/2013 3.75p 3.75p 3.75p 3.75p 59912
20/02/2013 3.75p 3.75p 3.61p 3.75p 100100
19/02/2013 3.75p 3.88p 3.61p 3.75p 87532
18/02/2013 3.75p 3.90p 3.61p 3.75p 126482
15/02/2013 4.00p 4.00p 3.75p 3.75p 303481
14/02/2013 4.00p 4.12p 3.86p 4.00p 0
13/02/2013 4.00p 4.12p 3.86p 4.00p 144356
12/02/2013 4.00p 4.00p 3.85p 4.00p 10993
11/02/2013 4.00p 4.09p 3.83p 4.00p 383676
08/02/2013 4.00p 4.20p 4.00p 4.00p 145041
07/02/2013 4.00p 4.00p 3.90p 4.00p 117289
06/02/2013 4.00p 4.25p 3.88p 4.00p 593894
05/02/2013 3.50p 4.50p 3.41p 4.25p 3045085
04/02/2013 3.25p 4.11p 3.16p 3.50p 530931
01/02/2013 3.25p 3.25p 3.16p 3.25p 21910

*Close Price adjusted for both dividends and splits