Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
04/06/2019 4.90p 5.00p 4.80p 4.90p 1014840
03/06/2019 4.95p 5.00p 4.80p 4.90p 662807
31/05/2019 5.10p 5.14p 4.82p 4.95p 560476
30/05/2019 4.95p 5.00p 4.82p 4.95p 853583
29/05/2019 5.10p 5.10p 4.83p 4.95p 1297302
28/05/2019 5.15p 5.15p 4.99p 5.10p 883452
24/05/2019 5.35p 5.42p 5.11p 5.20p 1488852
23/05/2019 5.30p 5.35p 5.21p 5.35p 404157
22/05/2019 5.40p 5.40p 5.20p 5.30p 425661
21/05/2019 5.40p 5.50p 5.31p 5.40p 824324
20/05/2019 5.40p 5.50p 5.40p 5.40p 249681
17/05/2019 5.55p 5.59p 5.35p 5.40p 1033490
16/05/2019 5.50p 5.75p 5.30p 5.60p 942154
15/05/2019 5.90p 6.24p 5.37p 5.50p 1222161
14/05/2019 5.40p 5.50p 5.30p 5.45p 1191718
13/05/2019 5.35p 5.50p 5.20p 5.35p 205830
10/05/2019 5.35p 5.40p 5.21p 5.35p 901671
09/05/2019 5.40p 5.40p 5.30p 5.35p 379511
08/05/2019 5.40p 5.47p 5.34p 5.40p 117821
07/05/2019 5.40p 5.50p 5.28p 5.40p 919035
03/05/2019 5.50p 5.70p 5.30p 5.36p 1562915
02/05/2019 5.50p 5.60p 5.35p 5.50p 342537
01/05/2019 5.60p 5.60p 5.35p 5.50p 223393
30/04/2019 5.60p 5.63p 5.50p 5.60p 366218
29/04/2019 5.65p 5.70p 5.50p 5.60p 174133
26/04/2019 5.75p 5.75p 5.56p 5.65p 498655
25/04/2019 5.85p 5.90p 5.60p 5.75p 766122
24/04/2019 6.10p 6.20p 5.70p 5.85p 1225977
23/04/2019 6.00p 6.20p 5.90p 6.10p 1654805
18/04/2019 5.85p 6.16p 5.80p 6.00p 2032459
17/04/2019 5.65p 5.97p 5.65p 5.85p 1288757
16/04/2019 5.70p 5.79p 5.50p 5.54p 1908780
15/04/2019 5.70p 5.80p 5.60p 5.70p 1680660
12/04/2019 5.70p 5.75p 5.50p 5.65p 744628
11/04/2019 5.65p 5.80p 5.56p 5.65p 240036
10/04/2019 5.60p 5.68p 5.50p 5.65p 742373
09/04/2019 5.65p 5.80p 5.50p 5.65p 1028475
08/04/2019 5.45p 5.60p 5.40p 5.50p 1500601
05/04/2019 5.45p 5.60p 5.32p 5.50p 878094
04/04/2019 5.45p 5.55p 5.40p 5.45p 124362
03/04/2019 5.10p 5.60p 5.10p 5.45p 887453
02/04/2019 5.10p 5.16p 5.04p 5.10p 601569
01/04/2019 5.10p 5.20p 5.00p 5.10p 1470164
29/03/2019 5.10p 5.10p 5.00p 5.10p 69081
28/03/2019 5.10p 5.20p 5.00p 5.10p 595280
27/03/2019 5.10p 5.17p 5.00p 5.10p 578325
26/03/2019 5.10p 5.10p 5.00p 5.10p 571985
25/03/2019 5.10p 5.10p 5.00p 5.10p 435809
22/03/2019 5.20p 5.20p 4.99p 5.10p 227812
21/03/2019 5.20p 5.35p 5.00p 5.20p 842639
20/03/2019 5.20p 5.21p 5.00p 5.00p 1106721
19/03/2019 5.20p 5.29p 5.00p 5.00p 360343
18/03/2019 5.25p 5.35p 5.15p 5.20p 255814
15/03/2019 5.25p 5.30p 5.12p 5.25p 345071
14/03/2019 5.20p 5.25p 5.00p 5.25p 1237218
13/03/2019 5.20p 5.26p 5.04p 5.20p 152219
12/03/2019 5.35p 5.40p 5.03p 5.20p 1320382
11/03/2019 5.40p 5.48p 5.25p 5.35p 533440
08/03/2019 5.45p 5.49p 5.30p 5.40p 180484
07/03/2019 5.50p 5.64p 5.40p 5.55p 1069058
06/03/2019 5.35p 5.65p 5.29p 5.50p 595247
05/03/2019 5.35p 5.50p 5.22p 5.35p 578309
04/03/2019 5.50p 5.56p 5.21p 5.26p 1136387
01/03/2019 5.20p 5.30p 5.15p 5.30p 586610
28/02/2019 5.40p 5.40p 5.14p 5.20p 1078397
27/02/2019 5.60p 5.80p 5.32p 5.40p 983909
26/02/2019 5.60p 5.70p 5.53p 5.60p 421120
25/02/2019 5.55p 5.80p 5.50p 5.60p 1043803
22/02/2019 5.65p 5.69p 5.40p 5.55p 754557
21/02/2019 5.65p 5.70p 5.53p 5.65p 299111
20/02/2019 5.70p 5.70p 5.35p 5.65p 1250461
19/02/2019 6.00p 6.00p 5.70p 5.70p 718272
18/02/2019 6.50p 6.59p 5.80p 5.90p 3231225
15/02/2019 6.10p 6.60p 6.10p 6.50p 3299940
14/02/2019 5.85p 6.47p 5.85p 6.06p 5184800
13/02/2019 5.20p 5.90p 5.20p 5.85p 4511969
12/02/2019 5.05p 5.39p 5.05p 5.30p 3675899
11/02/2019 4.90p 5.10p 4.88p 5.05p 3760677
08/02/2019 4.68p 5.00p 4.67p 4.90p 3477985
07/02/2019 4.80p 4.80p 4.62p 4.70p 3867430
06/02/2019 4.90p 5.00p 4.80p 4.90p 572055
05/02/2019 4.95p 5.00p 4.90p 4.95p 587446

*Close Price adjusted for both dividends and splits