Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/07/2022 3.50p 3.54p 3.25p 3.33p 1763179
04/07/2022 3.50p 3.60p 3.40p 3.50p 884172
01/07/2022 3.55p 3.60p 3.40p 3.50p 840893
30/06/2022 3.60p 3.69p 3.50p 3.55p 723027
29/06/2022 3.60p 3.66p 3.57p 3.65p 390990
28/06/2022 3.60p 3.68p 3.50p 3.60p 1120533
27/06/2022 3.60p 3.62p 3.51p 3.60p 1197344
24/06/2022 3.65p 3.70p 3.50p 3.56p 2115111
23/06/2022 3.75p 3.75p 3.60p 3.70p 757653
22/06/2022 3.80p 3.90p 3.64p 3.70p 649992
21/06/2022 3.80p 3.90p 3.71p 3.70p 892877
20/06/2022 3.80p 3.88p 3.70p 3.70p 1126554
17/06/2022 3.90p 3.91p 3.70p 3.80p 3811193
16/06/2022 4.00p 4.05p 3.80p 3.90p 2794962
15/06/2022 4.00p 4.10p 3.94p 4.00p 1530335
14/06/2022 3.85p 4.10p 3.82p 4.00p 7352604
13/06/2022 4.20p 4.27p 3.80p 3.85p 6846164
10/06/2022 4.20p 4.29p 4.18p 4.20p 900127
09/06/2022 4.40p 4.41p 4.10p 4.27p 1834047
08/06/2022 4.35p 4.50p 4.25p 4.30p 3466518
07/06/2022 4.35p 4.40p 4.20p 4.35p 3300375
06/06/2022 4.35p 4.50p 4.20p 4.35p 1140687
03/06/2022 4.45p 4.50p 4.20p 4.30p 4498106
02/06/2022 4.45p 4.50p 4.20p 4.30p 4498106
01/06/2022 4.45p 4.50p 4.23p 4.30p 3248106
31/05/2022 4.50p 4.59p 4.40p 4.42p 1514221
30/05/2022 4.50p 4.60p 4.40p 4.50p 2007999
27/05/2022 4.50p 4.70p 4.40p 4.50p 1810127
26/05/2022 4.50p 4.57p 4.48p 4.50p 804004
25/05/2022 4.50p 4.60p 4.42p 4.50p 1729951
24/05/2022 4.50p 4.54p 4.40p 4.50p 1238912
23/05/2022 4.50p 4.60p 4.40p 4.50p 1240624
20/05/2022 4.45p 4.50p 4.43p 4.45p 2667442
19/05/2022 4.60p 4.70p 4.40p 4.45p 1497863
18/05/2022 4.65p 4.70p 4.53p 4.60p 2048013
17/05/2022 4.70p 4.80p 4.63p 4.69p 9815282
16/05/2022 4.35p 4.79p 4.30p 4.70p 8401816
13/05/2022 4.43p 4.45p 4.30p 4.34p 7116048
12/05/2022 4.73p 4.80p 4.35p 4.40p 6469040
11/05/2022 4.55p 4.80p 4.50p 4.73p 6759674
10/05/2022 4.43p 4.60p 4.40p 4.50p 6054091
09/05/2022 4.45p 4.90p 4.18p 4.39p 18835912
06/05/2022 4.40p 4.40p 4.15p 4.18p 4512299
05/05/2022 4.40p 4.44p 4.30p 4.34p 610555
04/05/2022 4.35p 4.50p 4.30p 4.40p 558146
03/05/2022 4.40p 4.44p 4.30p 4.40p 1414487
02/05/2022 4.40p 4.50p 4.30p 4.40p 990589
29/04/2022 4.40p 4.50p 4.30p 4.40p 990589
28/04/2022 4.45p 4.50p 4.30p 4.40p 2726420
27/04/2022 4.40p 4.60p 4.30p 4.45p 2328170
26/04/2022 4.45p 4.60p 4.30p 4.51p 459756
25/04/2022 4.60p 4.70p 4.35p 4.51p 1797362
22/04/2022 4.70p 4.76p 4.50p 4.60p 2270375
21/04/2022 4.80p 4.83p 4.60p 4.70p 1485094
20/04/2022 4.75p 4.90p 4.70p 4.71p 12068906
19/04/2022 4.70p 4.90p 4.60p 4.81p 7720958
18/04/2022 4.80p 4.85p 4.65p 4.85p 2313282
15/04/2022 4.80p 4.85p 4.65p 4.85p 2313282
14/04/2022 4.80p 4.85p 4.65p 4.85p 2313282
13/04/2022 4.90p 5.00p 4.71p 4.80p 2423233
12/04/2022 4.90p 5.10p 4.80p 4.90p 7194618
11/04/2022 4.90p 5.11p 4.80p 4.90p 3523033
08/04/2022 4.90p 5.20p 4.80p 4.90p 2174371
07/04/2022 4.90p 5.00p 4.80p 4.80p 3899422
06/04/2022 4.95p 5.10p 4.76p 4.85p 11426388
05/04/2022 4.95p 5.20p 4.80p 4.86p 3888611
04/04/2022 4.60p 5.00p 4.60p 4.92p 5287720
01/04/2022 4.40p 4.80p 4.31p 4.62p 4666645
31/03/2022 4.45p 4.50p 4.25p 4.35p 2611070
30/03/2022 4.50p 4.60p 4.40p 4.45p 1305648
29/03/2022 4.60p 4.67p 4.40p 4.45p 2149904
28/03/2022 4.55p 4.70p 4.50p 4.60p 1028705
25/03/2022 4.50p 4.70p 4.46p 4.62p 1442520
24/03/2022 4.40p 4.60p 4.39p 4.50p 2016407
23/03/2022 4.45p 4.51p 4.30p 4.40p 1271769
22/03/2022 4.45p 4.49p 4.33p 4.40p 1392249
21/03/2022 4.40p 4.50p 4.30p 4.48p 2295140
18/03/2022 4.25p 4.50p 4.20p 4.50p 2215545
17/03/2022 4.10p 4.30p 4.10p 4.30p 945619
16/03/2022 4.10p 4.20p 3.96p 4.10p 2505633
15/03/2022 4.15p 4.30p 4.00p 4.00p 1441236
14/03/2022 4.15p 4.30p 4.08p 4.15p 422106
11/03/2022 4.15p 4.30p 4.13p 4.15p 1339412
10/03/2022 4.05p 4.30p 3.96p 4.15p 875120
09/03/2022 3.95p 4.20p 3.90p 4.14p 1338476
08/03/2022 3.95p 4.10p 3.80p 4.02p 1069890
07/03/2022 4.05p 4.10p 3.80p 3.97p 2935713
04/03/2022 4.05p 4.10p 3.90p 4.00p 1591471
03/03/2022 4.15p 4.20p 4.00p 4.00p 1371825
02/03/2022 4.20p 4.30p 4.00p 4.15p 1834211
01/03/2022 4.15p 4.30p 4.10p 4.20p 3708439
28/02/2022 4.05p 4.40p 4.00p 4.15p 7581283
25/02/2022 4.00p 4.20p 3.90p 4.05p 1059474
24/02/2022 3.90p 4.10p 3.80p 4.00p 4448283
23/02/2022 4.25p 4.40p 3.83p 3.96p 9982225
22/02/2022 4.40p 4.50p 4.10p 4.25p 7561953
21/02/2022 4.50p 4.67p 4.29p 4.29p 1038585
18/02/2022 4.40p 4.50p 4.31p 4.40p 697577
17/02/2022 4.45p 4.50p 4.30p 4.40p 771659
16/02/2022 4.45p 4.60p 4.30p 4.38p 2404685
15/02/2022 4.40p 4.60p 4.30p 4.34p 1588087
14/02/2022 4.55p 4.60p 4.30p 4.38p 2555012
11/02/2022 4.60p 4.70p 4.40p 4.50p 2264633
10/02/2022 4.50p 4.70p 4.50p 4.60p 3081679
09/02/2022 4.65p 4.70p 4.46p 4.50p 3776010
08/02/2022 4.65p 4.70p 4.60p 4.65p 2405677
07/02/2022 4.65p 4.80p 4.60p 4.65p 2911764
04/02/2022 5.10p 5.10p 4.30p 4.66p 11525430
03/02/2022 5.10p 5.20p 5.00p 5.10p 7002892
02/02/2022 4.90p 5.10p 4.80p 5.10p 2489391
01/02/2022 4.90p 5.10p 4.80p 4.88p 2607786
31/01/2022 4.35p 5.20p 4.35p 4.99p 16143802
28/01/2022 4.40p 4.40p 4.30p 4.35p 883726
27/01/2022 4.40p 4.50p 4.30p 4.40p 1901875
26/01/2022 4.60p 4.70p 4.13p 4.40p 10136936
25/01/2022 4.60p 4.90p 4.50p 4.60p 2832781
24/01/2022 5.15p 5.20p 4.50p 4.60p 7680863
21/01/2022 5.20p 5.30p 5.00p 5.15p 6631509
20/01/2022 5.00p 5.30p 4.90p 5.20p 5567372
19/01/2022 5.35p 5.50p 4.80p 4.98p 4911889
18/01/2022 5.35p 5.60p 5.20p 5.30p 8300545
17/01/2022 4.95p 5.40p 4.93p 5.38p 7015799
14/01/2022 4.85p 5.00p 4.82p 5.00p 2725859
13/01/2022 4.70p 4.90p 4.60p 4.88p 5860317
12/01/2022 4.60p 4.90p 4.47p 4.80p 6663435
10/01/2022 4.45p 4.68p 4.40p 4.48p 3408692
07/01/2022 4.40p 4.50p 4.40p 4.45p 3156196
06/01/2022 4.40p 4.50p 4.30p 4.40p 3286801
05/01/2022 4.30p 4.50p 4.20p 4.40p 2745208
04/01/2022 4.35p 4.50p 4.16p 4.20p 5333318
03/01/2022 4.35p 4.50p 4.25p 4.35p 1366442
31/12/2021 4.35p 4.50p 4.25p 4.35p 1366442
30/12/2021 4.40p 4.50p 4.25p 4.35p 834507
29/12/2021 4.40p 4.50p 4.29p 4.46p 2991360
28/12/2021 4.30p 4.50p 4.30p 4.40p 2839337
27/12/2021 4.30p 4.50p 4.30p 4.40p 2839337
24/12/2021 4.30p 4.50p 4.30p 4.40p 2839337
23/12/2021 4.05p 4.40p 4.00p 4.30p 4250599
22/12/2021 4.25p 4.40p 4.01p 4.02p 3234357
21/12/2021 4.20p 4.40p 4.10p 4.25p 1023523
20/12/2021 4.30p 4.40p 4.10p 4.20p 1385646
17/12/2021 4.30p 4.33p 4.19p 4.30p 1755951
16/12/2021 4.40p 4.50p 4.20p 4.30p 1572637
15/12/2021 4.30p 4.50p 4.20p 4.40p 7012759
14/12/2021 3.85p 4.40p 3.80p 4.30p 8790912
13/12/2021 3.90p 3.90p 3.80p 3.81p 751788
10/12/2021 3.95p 4.00p 3.75p 3.84p 1094506
09/12/2021 4.00p 4.10p 3.85p 3.95p 1338069
08/12/2021 4.05p 4.10p 3.90p 4.00p 1646450
07/12/2021 4.15p 4.15p 4.00p 4.05p 1122925
06/12/2021 4.15p 4.30p 4.10p 4.10p 2562275
03/12/2021 4.10p 4.30p 4.00p 4.15p 16493532
02/12/2021 4.10p 4.22p 4.00p 4.10p 980197
01/12/2021 3.90p 4.30p 3.90p 4.16p 4266171
30/11/2021 4.00p 4.00p 3.82p 3.90p 1416161
29/11/2021 4.10p 4.10p 3.90p 4.00p 5180934
26/11/2021 4.15p 4.20p 4.00p 4.05p 2512495
25/11/2021 4.20p 4.20p 4.11p 4.15p 4153623
24/11/2021 4.45p 4.50p 4.17p 4.30p 2204107
23/11/2021 4.60p 4.70p 4.40p 4.45p 1244245
22/11/2021 4.65p 4.80p 4.50p 4.56p 4047660
19/11/2021 4.40p 4.75p 4.36p 4.61p 6554015
18/11/2021 4.35p 4.50p 4.30p 4.40p 1721427
17/11/2021 4.30p 4.40p 4.21p 4.32p 4225891
16/11/2021 4.10p 4.38p 4.10p 4.25p 1992298
15/11/2021 4.05p 4.20p 4.02p 4.20p 1315552
12/11/2021 4.05p 4.10p 4.02p 4.05p 1427012
11/11/2021 3.85p 4.10p 3.80p 4.10p 5184838
10/11/2021 3.95p 4.00p 3.85p 3.87p 3628130
09/11/2021 4.10p 4.15p 3.90p 3.95p 2030197
08/11/2021 4.20p 4.30p 3.87p 4.10p 7653931
05/11/2021 4.40p 4.50p 4.10p 4.30p 6994396
04/11/2021 4.45p 4.50p 4.30p 4.35p 2172164
03/11/2021 4.35p 4.65p 4.30p 4.45p 10649733
02/11/2021 4.40p 4.50p 4.30p 4.30p 5484389
01/11/2021 4.25p 4.50p 4.20p 4.35p 4760208
29/10/2021 4.35p 4.40p 4.10p 4.20p 4527817
28/10/2021 4.35p 4.80p 4.30p 4.35p 3766807
27/10/2021 4.45p 4.60p 4.30p 4.32p 1920301
26/10/2021 4.45p 4.50p 4.31p 4.50p 3271268
25/10/2021 4.55p 4.60p 4.33p 4.50p 7401919
22/10/2021 4.50p 4.90p 4.50p 4.54p 13036413
21/10/2021 4.35p 4.60p 4.30p 4.50p 4061185
20/10/2021 4.35p 4.40p 4.30p 4.35p 1803247
19/10/2021 4.45p 4.50p 4.30p 4.30p 1989965
18/10/2021 4.55p 4.70p 4.40p 4.45p 5147488
15/10/2021 4.75p 4.80p 4.50p 4.60p 8121338
14/10/2021 4.08p 4.80p 4.01p 4.61p 21950032
13/10/2021 3.98p 4.10p 3.95p 4.08p 2576171
12/10/2021 3.98p 4.01p 3.97p 3.98p 1890571
11/10/2021 3.98p 4.02p 3.95p 3.96p 2567438
08/10/2021 3.98p 4.00p 3.95p 3.98p 2149507
07/10/2021 4.05p 4.10p 3.96p 3.98p 1824945
06/10/2021 4.08p 4.15p 4.00p 4.05p 5422646
05/10/2021 4.05p 4.20p 3.95p 4.05p 14272430
04/10/2021 3.93p 4.15p 3.89p 4.00p 7613507
01/10/2021 3.95p 4.00p 3.85p 3.95p 2929380
30/09/2021 3.85p 4.09p 3.83p 3.95p 6790183
29/09/2021 3.73p 3.90p 3.65p 3.85p 6124912
28/09/2021 3.80p 3.90p 3.60p 3.71p 2388672

*Close Price adjusted for both dividends and splits