Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2020 1.45p 1.50p 1.30p 1.40p 1759155
10/03/2020 1.25p 1.55p 1.23p 1.40p 2228463
09/03/2020 1.15p 1.30p 1.15p 1.25p 2060205
06/03/2020 1.45p 1.45p 1.26p 1.33p 2409238
05/03/2020 1.45p 1.50p 1.44p 1.45p 404057
04/03/2020 1.50p 1.55p 1.45p 1.45p 1039813
03/03/2020 1.50p 1.52p 1.42p 1.50p 4678903
02/03/2020 1.60p 1.70p 1.40p 1.50p 1363250
28/02/2020 1.75p 1.75p 1.50p 1.60p 3116738
27/02/2020 1.75p 1.79p 1.70p 1.75p 862867
26/02/2020 1.95p 2.00p 1.62p 1.80p 1376575
25/02/2020 1.95p 1.97p 1.90p 1.95p 303941
24/02/2020 1.95p 2.00p 1.90p 1.95p 1143692
21/02/2020 1.95p 2.00p 1.95p 1.95p 382412
20/02/2020 1.95p 2.00p 1.93p 1.95p 1454548
19/02/2020 2.05p 2.10p 1.92p 1.95p 1357300
18/02/2020 2.05p 2.07p 2.00p 2.05p 937730
17/02/2020 2.05p 2.10p 2.01p 2.05p 2022572
14/02/2020 1.95p 2.10p 1.95p 2.05p 2703029
13/02/2020 1.88p 2.00p 1.88p 1.95p 2285145
12/02/2020 2.05p 2.10p 1.87p 1.88p 5485173
11/02/2020 2.10p 2.10p 2.01p 2.05p 1345909
10/02/2020 2.15p 2.17p 2.10p 2.10p 748760
07/02/2020 2.15p 2.17p 2.11p 2.15p 785351
06/02/2020 2.15p 2.20p 2.11p 2.15p 1253549
05/02/2020 2.10p 2.20p 2.10p 2.15p 680303
04/02/2020 2.30p 2.40p 2.10p 2.10p 1960041
03/02/2020 2.33p 2.33p 2.20p 2.30p 345717
31/01/2020 2.33p 2.33p 2.25p 2.33p 615002
30/01/2020 2.40p 2.40p 2.25p 2.33p 1202567
29/01/2020 2.38p 2.45p 2.30p 2.40p 198595
28/01/2020 2.38p 2.40p 2.33p 2.40p 143101
27/01/2020 2.45p 2.46p 2.33p 2.38p 566561
24/01/2020 2.55p 2.65p 2.45p 2.45p 1754547
23/01/2020 2.55p 2.60p 2.50p 2.55p 699813
22/01/2020 2.60p 2.65p 2.52p 2.55p 530231
21/01/2020 2.65p 2.69p 2.60p 2.60p 615945
20/01/2020 2.80p 2.83p 2.65p 2.65p 801243
17/01/2020 2.80p 2.95p 2.75p 2.80p 2070183
16/01/2020 2.80p 2.90p 2.80p 2.80p 1188173
15/01/2020 2.85p 2.88p 2.70p 2.80p 2779663
14/01/2020 2.85p 2.91p 2.70p 2.85p 2084993
13/01/2020 2.70p 2.79p 2.55p 2.65p 2320390
10/01/2020 2.75p 2.80p 2.63p 2.70p 995916
09/01/2020 2.70p 2.80p 2.65p 2.75p 432368
08/01/2020 2.85p 2.90p 2.58p 2.70p 3073354
07/01/2020 2.40p 3.14p 2.36p 2.85p 5734055
06/01/2020 2.35p 2.47p 2.33p 2.40p 919290
03/01/2020 2.40p 2.50p 2.31p 2.35p 1600799
02/01/2020 2.25p 2.49p 2.25p 2.40p 1572170
01/01/2020 2.25p 2.30p 2.24p 2.25p 635952
31/12/2019 2.25p 2.30p 2.24p 2.25p 635952
30/12/2019 2.25p 2.30p 2.21p 2.25p 923479
27/12/2019 2.25p 2.28p 2.21p 2.25p 217937
26/12/2019 2.25p 2.25p 2.21p 2.25p 50000
25/12/2019 2.25p 2.25p 2.21p 2.25p 50000
24/12/2019 2.25p 2.25p 2.21p 2.25p 50000
23/12/2019 2.15p 2.35p 2.11p 2.25p 1428306
20/12/2019 2.15p 2.20p 2.11p 2.15p 656344
19/12/2019 2.20p 2.20p 2.10p 2.15p 1302428
18/12/2019 2.30p 2.32p 2.20p 2.20p 586016
17/12/2019 2.30p 2.30p 2.23p 2.30p 336730
16/12/2019 2.35p 2.35p 2.23p 2.30p 1180638
13/12/2019 2.30p 2.40p 2.23p 2.35p 1271883
12/12/2019 2.30p 2.32p 2.22p 2.30p 1125657
11/12/2019 2.30p 2.34p 2.20p 2.30p 605798
10/12/2019 2.25p 2.30p 2.21p 2.25p 165718
09/12/2019 2.20p 2.39p 2.15p 2.25p 2047683
06/12/2019 2.15p 2.19p 2.10p 2.15p 528398
05/12/2019 2.20p 2.30p 2.10p 2.15p 735490
04/12/2019 2.20p 2.30p 2.13p 2.20p 1821
03/12/2019 2.25p 2.40p 2.13p 2.20p 1524288
02/12/2019 2.25p 2.30p 2.23p 2.25p 221823
29/11/2019 2.20p 2.30p 2.13p 2.25p 2133132
28/11/2019 2.20p 2.27p 2.12p 2.20p 76344
27/11/2019 2.20p 2.27p 2.13p 2.20p 283475
26/11/2019 2.20p 2.23p 2.12p 2.20p 470004
25/11/2019 2.20p 2.30p 2.12p 2.20p 334727
22/11/2019 2.10p 2.20p 2.08p 2.20p 746813
21/11/2019 2.20p 2.20p 2.04p 2.10p 691821
20/11/2019 2.20p 2.21p 2.20p 2.20p 238455
19/11/2019 2.33p 2.40p 2.20p 2.20p 1008097
18/11/2019 2.40p 2.40p 2.20p 2.33p 1303948
15/11/2019 2.35p 2.36p 2.16p 2.23p 3607748
14/11/2019 2.40p 2.45p 2.30p 2.35p 1022417
13/11/2019 2.43p 2.43p 2.35p 2.40p 441129
12/11/2019 2.30p 2.47p 2.30p 2.43p 1630212
11/11/2019 2.30p 2.33p 2.28p 2.30p 295962
08/11/2019 2.30p 2.35p 2.25p 2.30p 1149383
07/11/2019 2.28p 2.33p 2.25p 2.30p 1325889
06/11/2019 2.30p 2.32p 2.25p 2.28p 321976
05/11/2019 2.30p 2.35p 2.25p 2.30p 524233
04/11/2019 2.30p 2.35p 2.26p 2.30p 1418868
01/11/2019 2.30p 2.32p 2.28p 2.30p 62677
31/10/2019 2.30p 2.35p 2.28p 2.30p 28756
30/10/2019 2.28p 2.35p 2.27p 2.30p 598364
29/10/2019 2.33p 2.33p 2.26p 2.30p 1902712
28/10/2019 2.40p 2.40p 2.25p 2.33p 1799078
25/10/2019 2.45p 2.45p 2.33p 2.40p 188552
24/10/2019 2.45p 2.50p 2.40p 2.45p 67859
23/10/2019 2.45p 2.47p 2.40p 2.45p 307729
22/10/2019 2.45p 2.49p 2.40p 2.45p 416215
21/10/2019 2.45p 2.60p 2.42p 2.50p 2507337
18/10/2019 2.45p 2.60p 2.40p 2.45p 5115618
17/10/2019 2.35p 2.50p 2.32p 2.45p 1917339
16/10/2019 2.35p 2.38p 2.30p 2.35p 1347063
15/10/2019 2.23p 2.40p 2.22p 2.35p 1182307
14/10/2019 2.23p 2.25p 2.20p 2.23p 1027092
11/10/2019 2.20p 2.25p 2.18p 2.23p 901263
10/10/2019 2.20p 2.20p 2.20p 2.20p 694886
09/10/2019 2.20p 2.25p 2.18p 2.20p 1532181
08/10/2019 2.15p 2.24p 2.14p 2.20p 857136
07/10/2019 2.15p 2.19p 2.13p 2.15p 436750
04/10/2019 2.15p 2.17p 2.13p 2.15p 1138062
03/10/2019 2.15p 2.20p 2.10p 2.15p 765734
02/10/2019 2.15p 2.20p 2.13p 2.15p 2237182
01/10/2019 2.10p 2.18p 2.07p 2.15p 1772126
30/09/2019 2.15p 2.17p 2.07p 2.10p 2742340
27/09/2019 2.00p 2.24p 2.00p 2.15p 5312717
26/09/2019 2.00p 2.09p 1.93p 2.00p 4527211
25/09/2019 2.05p 2.08p 1.90p 2.00p 9334764
24/09/2019 1.95p 1.95p 1.90p 1.95p 1110120
23/09/2019 2.05p 2.08p 1.93p 1.95p 2163780
20/09/2019 2.08p 2.15p 2.01p 2.05p 3547011
19/09/2019 2.03p 2.10p 2.00p 2.08p 4487535
18/09/2019 2.10p 2.15p 1.96p 2.05p 3034778
17/09/2019 2.20p 2.30p 2.04p 2.11p 7464709
16/09/2019 2.35p 2.40p 1.95p 2.20p 32403904
13/09/2019 3.05p 3.10p 3.00p 3.05p 948794
12/09/2019 3.00p 3.10p 3.00p 3.05p 756790
11/09/2019 3.15p 3.19p 2.90p 3.05p 2675104
10/09/2019 3.40p 3.50p 3.10p 3.15p 2866300
09/09/2019 3.38p 3.40p 3.31p 3.38p 5665
06/09/2019 3.35p 3.43p 3.26p 3.38p 250048
05/09/2019 3.15p 3.47p 3.15p 3.35p 615238
04/09/2019 3.10p 3.20p 3.00p 3.15p 1023000
03/09/2019 3.33p 3.35p 3.00p 3.10p 873249
02/09/2019 3.40p 3.40p 3.30p 3.33p 272244
30/08/2019 3.28p 3.40p 3.26p 3.40p 544806
29/08/2019 3.10p 3.35p 2.91p 3.28p 1340691
28/08/2019 3.28p 3.30p 3.01p 3.20p 2234294
27/08/2019 3.35p 3.36p 3.20p 3.28p 848202
23/08/2019 3.35p 3.40p 3.31p 3.35p 88247
22/08/2019 3.35p 3.40p 3.31p 3.35p 722874
21/08/2019 3.35p 3.39p 3.30p 3.35p 394555
20/08/2019 3.35p 3.40p 3.31p 3.35p 325097
19/08/2019 3.45p 3.50p 3.30p 3.35p 1063512
16/08/2019 3.45p 3.47p 3.40p 3.45p 1307219
15/08/2019 3.40p 3.49p 3.30p 3.45p 1685511
14/08/2019 3.55p 3.60p 3.36p 3.45p 1398359
13/08/2019 3.60p 3.80p 3.50p 3.55p 2870363
12/08/2019 3.90p 3.92p 3.50p 3.60p 1502266
09/08/2019 3.90p 4.00p 3.80p 3.90p 565270
08/08/2019 3.85p 4.10p 3.80p 3.90p 4191170
07/08/2019 3.95p 4.00p 3.80p 3.85p 1208869
06/08/2019 4.30p 4.30p 3.91p 3.95p 2629085
05/08/2019 4.33p 4.36p 4.20p 4.30p 204467
02/08/2019 4.33p 4.36p 4.26p 4.33p 152823
01/08/2019 4.38p 4.40p 4.28p 4.33p 486700
31/07/2019 4.38p 4.50p 4.30p 4.38p 742719
30/07/2019 4.40p 4.50p 4.30p 4.40p 1023933
29/07/2019 4.68p 4.75p 4.50p 4.60p 636499
26/07/2019 4.63p 4.73p 4.63p 4.68p 138718
25/07/2019 4.63p 4.73p 4.60p 4.60p 353667
24/07/2019 4.65p 4.73p 4.50p 4.63p 470950
23/07/2019 4.75p 4.79p 4.60p 4.65p 814463
22/07/2019 4.80p 5.17p 4.70p 4.75p 1767513
19/07/2019 4.60p 5.00p 4.56p 4.80p 1097124
18/07/2019 4.60p 4.70p 4.53p 4.60p 893799
17/07/2019 4.60p 4.70p 4.52p 4.60p 532708
16/07/2019 4.60p 4.65p 4.50p 4.60p 307108
15/07/2019 4.40p 4.67p 4.39p 4.60p 616125
12/07/2019 4.40p 4.50p 4.30p 4.40p 492428
11/07/2019 4.35p 4.49p 4.30p 4.40p 1383774
10/07/2019 4.75p 4.75p 4.20p 4.35p 2522092
09/07/2019 4.85p 5.00p 4.60p 4.75p 650128
08/07/2019 4.85p 5.00p 4.70p 4.85p 1195325
05/07/2019 4.85p 4.90p 4.79p 4.85p 379729
04/07/2019 4.85p 5.00p 4.79p 4.85p 942863
03/07/2019 4.85p 5.00p 4.79p 4.85p 146606
02/07/2019 4.85p 5.00p 4.76p 4.85p 230209
01/07/2019 4.88p 4.94p 4.75p 4.85p 676057
28/06/2019 4.88p 4.94p 4.75p 4.75p 984986
27/06/2019 5.00p 5.05p 4.75p 4.88p 810890
26/06/2019 5.00p 5.20p 4.91p 5.04p 453736
25/06/2019 5.15p 5.23p 4.90p 4.90p 457820
24/06/2019 5.15p 5.40p 5.15p 5.15p 9637
21/06/2019 5.15p 5.26p 4.95p 5.15p 149309
20/06/2019 5.15p 5.40p 4.98p 5.15p 465083
19/06/2019 5.10p 5.15p 4.85p 5.00p 257149
18/06/2019 5.10p 5.15p 5.00p 5.10p 505919
17/06/2019 5.10p 5.20p 5.00p 5.10p 124691
14/06/2019 5.30p 5.30p 5.01p 5.10p 456883
13/06/2019 5.30p 5.47p 5.13p 5.30p 677022
12/06/2019 5.15p 5.40p 5.13p 5.30p 1303329
11/06/2019 5.20p 5.47p 5.10p 5.10p 1321843
10/06/2019 5.20p 5.29p 5.10p 5.20p 1315123
07/06/2019 5.10p 5.22p 5.05p 5.20p 3681900
06/06/2019 4.90p 5.28p 4.87p 5.10p 2461313
05/06/2019 4.90p 5.00p 4.85p 4.90p 210235

*Close Price adjusted for both dividends and splits