Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2023 3.70p 3.80p 3.50p 3.65p 2313939
17/04/2023 3.35p 3.81p 3.30p 3.70p 13556906
14/04/2023 3.05p 3.60p 3.00p 3.35p 3038055
13/04/2023 3.10p 3.10p 2.90p 3.05p 3131874
12/04/2023 3.15p 3.20p 3.00p 3.10p 2087747
11/04/2023 3.05p 3.30p 3.00p 3.15p 2815563
06/04/2023 3.05p 3.10p 3.00p 3.05p 1497225
05/04/2023 3.20p 3.30p 2.90p 3.05p 3798806
04/04/2023 3.10p 3.30p 3.00p 3.15p 1083342
03/04/2023 3.10p 3.20p 2.90p 3.10p 861077
31/03/2023 3.05p 3.20p 2.96p 3.10p 2749542
30/03/2023 3.00p 3.10p 2.90p 3.00p 1404299
29/03/2023 3.00p 3.10p 2.90p 3.00p 1849682
28/03/2023 3.00p 3.10p 2.90p 3.00p 2024207
27/03/2023 3.00p 3.20p 2.80p 2.95p 2160456
24/03/2023 2.95p 3.10p 2.75p 2.90p 784404
23/03/2023 2.95p 3.10p 2.80p 3.00p 1029743
22/03/2023 3.00p 3.10p 2.81p 2.90p 927910
21/03/2023 3.00p 3.10p 2.90p 3.00p 315956
20/03/2023 3.10p 3.20p 2.90p 2.90p 1797705
17/03/2023 3.15p 3.30p 3.00p 3.10p 663478
16/03/2023 3.15p 3.30p 3.00p 3.15p 666417
15/03/2023 3.10p 3.30p 3.00p 3.15p 2314262
14/03/2023 3.10p 3.20p 3.00p 3.07p 1867132
13/03/2023 3.20p 3.30p 3.00p 3.10p 477205
10/03/2023 3.20p 3.30p 3.10p 3.20p 1485803
09/03/2023 3.35p 3.50p 3.10p 3.20p 1319745
08/03/2023 3.35p 3.50p 3.20p 3.35p 2270038
07/03/2023 3.10p 3.50p 3.00p 3.34p 2677930
06/03/2023 3.55p 3.70p 3.00p 3.10p 6991160
03/03/2023 2.85p 3.90p 2.80p 3.52p 11964633
02/03/2023 2.75p 3.00p 2.70p 2.85p 2201505
01/03/2023 2.75p 2.80p 2.68p 2.75p 640945
28/02/2023 2.70p 2.80p 2.60p 2.75p 1422187
27/02/2023 2.65p 2.80p 2.60p 2.75p 1495375
24/02/2023 2.65p 2.70p 2.60p 2.70p 1765862
23/02/2023 2.65p 2.80p 2.60p 2.65p 2340925
22/02/2023 2.65p 2.86p 2.50p 2.65p 5492073
21/02/2023 2.65p 2.80p 2.50p 2.65p 717409
20/02/2023 2.55p 2.80p 2.50p 2.65p 651667
17/02/2023 2.50p 2.60p 2.41p 2.55p 1906765
16/02/2023 2.55p 2.60p 2.40p 2.50p 1464138
15/02/2023 2.70p 2.80p 2.45p 2.55p 1415026
14/02/2023 2.60p 2.80p 2.50p 2.70p 1485208
13/02/2023 2.60p 2.80p 2.50p 2.65p 2462948
10/02/2023 2.60p 2.70p 2.50p 2.60p 577135
09/02/2023 2.60p 2.70p 2.50p 2.60p 1194497
08/02/2023 2.55p 2.70p 2.50p 2.60p 1660592
07/02/2023 2.70p 2.80p 2.54p 2.70p 2649255
06/02/2023 2.70p 2.80p 2.60p 2.70p 443084
03/02/2023 2.75p 2.80p 2.60p 2.70p 1203868
02/02/2023 2.65p 2.80p 2.65p 2.75p 1574271
01/02/2023 2.65p 2.80p 2.50p 2.62p 412618
31/01/2023 2.70p 2.80p 2.50p 2.65p 437771
30/01/2023 2.65p 2.80p 2.60p 2.70p 680359
27/01/2023 2.70p 2.80p 2.59p 2.65p 1319699
26/01/2023 2.70p 2.80p 2.62p 2.70p 399946
25/01/2023 2.85p 2.90p 2.65p 2.75p 3545876
24/01/2023 2.75p 2.95p 2.66p 2.86p 3742833
23/01/2023 2.65p 2.80p 2.63p 2.75p 1722910
20/01/2023 2.70p 2.85p 2.63p 2.65p 814106
19/01/2023 2.65p 2.80p 2.50p 2.63p 1470872
18/01/2023 2.75p 2.80p 2.62p 2.65p 574221
17/01/2023 2.75p 2.80p 2.70p 2.73p 701912
16/01/2023 2.80p 2.90p 2.70p 2.75p 800537
13/01/2023 2.70p 2.90p 2.70p 2.80p 1616372
12/01/2023 2.55p 2.80p 2.55p 2.72p 1533256
11/01/2023 2.50p 2.70p 2.40p 2.55p 1483000
10/01/2023 2.50p 2.60p 2.40p 2.50p 369248
09/01/2023 2.65p 2.70p 2.38p 2.52p 3722684
06/01/2023 2.75p 2.80p 2.50p 2.65p 1405913
05/01/2023 2.45p 3.00p 2.40p 2.75p 4499975
04/01/2023 2.30p 2.60p 2.22p 2.45p 2969178
03/01/2023 2.30p 2.40p 2.20p 2.30p 261899
30/12/2022 2.30p 2.34p 2.20p 2.30p 138202
29/12/2022 2.35p 2.40p 2.30p 2.35p 236352
28/12/2022 2.35p 2.40p 2.30p 2.35p 1284027
23/12/2022 2.30p 2.40p 2.20p 2.30p 1098296
22/12/2022 2.30p 2.40p 2.28p 2.32p 730207
21/12/2022 2.30p 2.40p 2.20p 2.35p 189545
20/12/2022 2.25p 2.44p 2.15p 2.30p 2929618
19/12/2022 2.25p 2.30p 2.20p 2.22p 1035042
16/12/2022 2.25p 2.30p 2.21p 2.25p 541730
15/12/2022 2.25p 2.30p 2.20p 2.25p 411914
14/12/2022 2.25p 2.30p 2.24p 2.25p 249890
13/12/2022 2.35p 2.35p 2.23p 2.25p 2770882
12/12/2022 2.33p 2.35p 2.30p 2.35p 1385393
09/12/2022 2.50p 2.60p 2.25p 2.30p 10997568
08/12/2022 2.50p 2.60p 2.40p 2.50p 563183
07/12/2022 2.70p 2.70p 2.47p 2.50p 1583189
06/12/2022 2.75p 2.80p 2.64p 2.70p 1250199
05/12/2022 2.65p 2.80p 2.60p 2.75p 3591006
02/12/2022 2.60p 2.70p 2.60p 2.65p 111328
01/12/2022 2.60p 2.70p 2.54p 2.60p 289663
30/11/2022 2.65p 2.70p 2.53p 2.58p 606163
29/11/2022 2.60p 2.80p 2.50p 2.65p 380100
28/11/2022 2.60p 2.70p 2.50p 2.60p 588149
25/11/2022 2.70p 2.70p 2.50p 2.60p 1740524
24/11/2022 2.80p 3.00p 2.63p 2.70p 1989794
23/11/2022 2.55p 2.90p 2.40p 2.80p 2394235
22/11/2022 2.55p 2.70p 2.55p 2.55p 163918
21/11/2022 2.50p 2.64p 2.43p 2.55p 1273344
18/11/2022 2.55p 2.60p 2.43p 2.50p 206300
17/11/2022 2.55p 2.70p 2.40p 2.48p 663595
16/11/2022 2.55p 2.70p 2.40p 2.55p 222223
15/11/2022 2.50p 2.70p 2.40p 2.55p 972214
14/11/2022 2.55p 2.60p 2.40p 2.50p 481198
11/11/2022 2.60p 2.70p 2.50p 2.55p 1225470
10/11/2022 2.45p 2.70p 2.33p 2.60p 1302135
09/11/2022 2.45p 2.60p 2.30p 2.40p 1187018
08/11/2022 2.40p 2.50p 2.20p 2.35p 2391626
07/11/2022 2.35p 2.50p 2.30p 2.40p 1424972
04/11/2022 2.35p 2.40p 2.31p 2.35p 396929
03/11/2022 2.35p 2.40p 2.25p 2.35p 1181532
02/11/2022 2.40p 2.44p 2.34p 2.35p 493487
01/11/2022 2.40p 2.50p 2.30p 2.40p 1274200
31/10/2022 2.40p 2.50p 2.30p 2.40p 973866
28/10/2022 2.40p 2.50p 2.30p 2.40p 1759877
27/10/2022 2.45p 2.51p 2.30p 2.40p 1417972
26/10/2022 2.55p 2.55p 2.40p 2.45p 317672
25/10/2022 2.55p 2.60p 2.48p 2.48p 869596
24/10/2022 2.60p 2.70p 2.50p 2.55p 2485069
21/10/2022 2.60p 2.70p 2.50p 2.60p 875414
20/10/2022 2.60p 2.70p 2.53p 2.53p 175196
19/10/2022 2.70p 2.80p 2.51p 2.60p 1547011
18/10/2022 2.70p 2.80p 2.67p 2.70p 220732
17/10/2022 2.70p 2.80p 2.60p 2.70p 848916
14/10/2022 2.45p 2.70p 2.45p 2.70p 692411
13/10/2022 2.55p 2.55p 2.38p 2.50p 1038706
12/10/2022 2.60p 2.70p 2.40p 2.55p 911064
11/10/2022 2.60p 2.70p 2.50p 2.60p 421991
10/10/2022 2.60p 2.70p 2.52p 2.60p 541671
07/10/2022 2.65p 2.70p 2.53p 2.60p 1361783
06/10/2022 2.55p 2.70p 2.55p 2.65p 758113
05/10/2022 2.45p 2.70p 2.40p 2.55p 1192619
04/10/2022 2.35p 2.50p 2.35p 2.45p 1770623
03/10/2022 2.35p 2.40p 2.33p 2.35p 623263
30/09/2022 2.35p 2.40p 2.33p 2.35p 635080
29/09/2022 2.35p 2.40p 2.33p 2.35p 793364
28/09/2022 2.35p 2.40p 2.30p 2.35p 632131
27/09/2022 2.35p 2.40p 2.32p 2.40p 700269
26/09/2022 2.40p 2.43p 2.30p 2.40p 2521605
23/09/2022 2.45p 2.60p 2.30p 2.40p 3822351
22/09/2022 2.60p 2.70p 2.32p 2.45p 3493253
21/09/2022 2.70p 2.70p 2.50p 2.55p 3028576
20/09/2022 2.65p 2.80p 2.60p 2.68p 875291
19/09/2022 2.68p 2.70p 2.60p 2.65p 1375580
16/09/2022 2.68p 2.70p 2.60p 2.65p 1375580
15/09/2022 2.75p 2.75p 2.61p 2.68p 624968
14/09/2022 2.85p 2.90p 2.55p 2.70p 4782500
13/09/2022 2.90p 3.00p 2.80p 2.85p 1691179
12/09/2022 2.75p 3.00p 2.70p 2.87p 1342411
09/09/2022 2.75p 2.90p 2.60p 2.75p 667850
08/09/2022 2.75p 2.90p 2.64p 2.75p 305755
07/09/2022 2.90p 2.90p 2.62p 2.75p 1636977
06/09/2022 2.90p 3.00p 2.82p 2.90p 616552
05/09/2022 2.95p 3.00p 2.80p 2.90p 1224475
02/09/2022 3.05p 3.20p 2.85p 2.95p 1927469
01/09/2022 3.00p 3.20p 2.90p 3.00p 1692268
31/08/2022 2.95p 3.10p 2.90p 3.00p 1011916
30/08/2022 3.10p 3.20p 2.90p 2.95p 1416652
29/08/2022 3.10p 3.20p 3.00p 3.10p 3162072
26/08/2022 3.10p 3.20p 3.00p 3.10p 3162072
25/08/2022 3.10p 3.28p 3.01p 3.10p 802577
24/08/2022 2.95p 3.19p 2.90p 3.10p 548588
23/08/2022 3.15p 3.18p 2.90p 2.95p 2218698
22/08/2022 3.30p 3.40p 3.10p 3.15p 1186676
19/08/2022 3.35p 3.40p 3.20p 3.30p 758747
18/08/2022 3.40p 3.50p 3.20p 3.35p 1459997
17/08/2022 3.45p 3.50p 3.25p 3.40p 1237698
16/08/2022 3.55p 3.65p 3.40p 3.45p 1446359
15/08/2022 3.65p 3.70p 3.50p 3.60p 3007139
12/08/2022 3.60p 3.70p 3.50p 3.65p 4781388
11/08/2022 3.75p 3.80p 3.50p 3.60p 4524153
10/08/2022 3.35p 3.85p 3.30p 3.75p 4415559
09/08/2022 3.35p 3.40p 3.30p 3.35p 509218
08/08/2022 3.25p 3.40p 3.10p 3.35p 2578762
05/08/2022 3.10p 3.30p 3.07p 3.20p 3293148
04/08/2022 3.05p 3.20p 3.00p 3.10p 1882946
03/08/2022 3.05p 3.10p 3.00p 3.05p 531934
02/08/2022 3.05p 3.10p 2.90p 3.05p 1161963
01/08/2022 3.05p 3.10p 3.00p 3.05p 755786
29/07/2022 3.05p 3.10p 3.00p 3.05p 1512762
28/07/2022 3.05p 3.10p 3.00p 3.05p 2517704
27/07/2022 2.90p 3.10p 2.80p 3.05p 2824157
26/07/2022 2.85p 3.00p 2.80p 2.90p 2014751
25/07/2022 3.10p 3.12p 2.66p 2.85p 7451570
22/07/2022 3.15p 3.25p 3.00p 3.12p 2355694
21/07/2022 3.15p 3.20p 3.02p 3.10p 4408799
20/07/2022 3.15p 3.19p 3.10p 3.15p 612368
19/07/2022 3.15p 3.20p 3.10p 3.15p 507065
18/07/2022 3.15p 3.20p 3.06p 3.19p 982095
15/07/2022 3.00p 3.10p 2.90p 3.00p 1639478
14/07/2022 2.95p 3.20p 2.90p 3.00p 4748109
13/07/2022 2.80p 3.28p 2.80p 3.00p 9554507
12/07/2022 2.40p 2.80p 2.35p 2.80p 3669658
11/07/2022 2.20p 2.40p 2.20p 2.35p 5253896
08/07/2022 2.13p 2.30p 2.10p 2.20p 7642278
07/07/2022 2.28p 2.30p 2.04p 2.10p 10436214
06/07/2022 3.20p 3.27p 2.10p 2.27p 51223824

*Close Price adjusted for both dividends and splits