Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/07/2019 15.55p 16.06p 15.05p 15.30p 1610433
03/07/2019 16.60p 16.86p 15.75p 15.90p 1201964
02/07/2019 17.00p 17.07p 16.75p 16.75p 1719835
01/07/2019 17.00p 17.40p 16.78p 17.17p 1008893
28/06/2019 17.05p 17.50p 16.55p 17.45p 892591
27/06/2019 17.05p 17.45p 16.85p 17.35p 715545
26/06/2019 17.25p 17.40p 17.00p 17.00p 991489
25/06/2019 18.55p 18.55p 17.25p 17.25p 1181592
24/06/2019 19.35p 19.67p 18.00p 18.78p 1078062
21/06/2019 19.25p 19.74p 19.25p 19.68p 45569
20/06/2019 19.60p 19.74p 19.27p 19.60p 135060
19/06/2019 19.50p 20.00p 19.50p 19.80p 185591
18/06/2019 19.65p 20.20p 19.45p 19.70p 241893
17/06/2019 20.00p 20.17p 19.29p 20.05p 386162
14/06/2019 19.80p 20.30p 19.40p 20.30p 156039
13/06/2019 19.45p 19.90p 19.00p 19.80p 912437
12/06/2019 19.95p 20.00p 19.45p 19.45p 715695
11/06/2019 19.50p 20.00p 18.86p 19.40p 939033
10/06/2019 20.60p 21.50p 19.80p 19.90p 669730
07/06/2019 20.70p 21.30p 20.39p 20.70p 477704
06/06/2019 20.90p 21.80p 20.50p 20.70p 982182
05/06/2019 22.40p 22.52p 20.00p 20.00p 1799283
04/06/2019 21.00p 22.00p 20.80p 22.00p 1922370
03/06/2019 20.40p 21.90p 20.40p 20.70p 1814371
31/05/2019 18.95p 20.00p 18.42p 20.00p 4253814
30/05/2019 18.50p 18.90p 18.17p 18.28p 635688
29/05/2019 18.85p 18.90p 18.11p 18.50p 1389163
28/05/2019 17.55p 18.50p 17.50p 18.50p 1239777
24/05/2019 18.85p 19.00p 17.15p 18.30p 3421403
23/05/2019 19.90p 20.10p 18.65p 18.83p 1283776
22/05/2019 20.10p 20.40p 19.17p 19.50p 3377041
21/05/2019 20.10p 21.00p 19.50p 19.75p 526044
20/05/2019 20.20p 20.60p 20.19p 20.20p 173410
17/05/2019 20.70p 20.90p 20.30p 20.30p 145411
16/05/2019 20.10p 21.00p 20.10p 20.45p 221672
15/05/2019 21.00p 21.00p 20.20p 20.40p 787915
14/05/2019 20.00p 20.91p 20.00p 20.80p 733345
13/05/2019 21.90p 21.90p 20.46p 20.80p 446676
10/05/2019 21.70p 22.00p 21.60p 21.95p 260305
09/05/2019 22.00p 22.30p 21.76p 21.90p 933980
08/05/2019 22.20p 22.30p 21.70p 21.70p 1027158
07/05/2019 22.40p 22.40p 21.88p 22.05p 223024
03/05/2019 22.00p 22.00p 21.80p 21.80p 359998
02/05/2019 22.00p 22.00p 21.90p 21.90p 1321560
01/05/2019 21.90p 22.00p 21.70p 21.90p 772679
30/04/2019 21.90p 22.00p 21.50p 21.50p 179650
29/04/2019 22.40p 22.40p 21.40p 21.40p 1375234
26/04/2019 22.00p 22.40p 21.70p 21.90p 514316
25/04/2019 22.10p 22.60p 22.10p 22.30p 711020
24/04/2019 22.80p 23.00p 22.25p 22.50p 1636613
23/04/2019 22.40p 22.80p 22.40p 22.60p 2014140
18/04/2019 22.80p 22.81p 22.70p 22.80p 460342
17/04/2019 22.60p 23.20p 22.30p 22.90p 3209260
16/04/2019 23.00p 23.40p 22.20p 22.50p 774340
15/04/2019 23.00p 24.00p 23.00p 23.50p 272655
12/04/2019 23.10p 23.90p 23.00p 23.45p 140021
11/04/2019 23.40p 23.90p 23.10p 23.10p 121588
10/04/2019 23.00p 23.80p 23.00p 23.10p 917462
09/04/2019 24.00p 24.00p 23.20p 23.50p 1000219
08/04/2019 24.20p 24.80p 23.50p 23.75p 1905706
05/04/2019 24.10p 25.00p 24.00p 24.00p 1076348
04/04/2019 24.10p 25.00p 24.00p 24.30p 1030006
03/04/2019 25.20p 25.20p 24.00p 24.50p 434743
02/04/2019 25.00p 25.90p 24.00p 25.00p 777018
01/04/2019 24.00p 25.90p 24.00p 25.90p 1784786
29/03/2019 23.10p 25.30p 22.04p 25.10p 3713514
28/03/2019 24.90p 25.20p 24.10p 24.70p 683680
27/03/2019 25.20p 25.90p 24.70p 25.20p 254057
26/03/2019 25.10p 25.67p 24.70p 25.30p 591194
25/03/2019 24.90p 25.90p 24.90p 25.30p 506258
22/03/2019 25.00p 25.53p 24.20p 25.50p 1057944
21/03/2019 25.20p 26.00p 25.11p 25.40p 177975
20/03/2019 25.00p 26.00p 25.00p 26.00p 171488
19/03/2019 25.60p 26.00p 25.00p 25.40p 2316129
18/03/2019 25.00p 26.60p 25.00p 25.90p 648492
15/03/2019 25.50p 26.30p 25.50p 26.00p 1138367
14/03/2019 26.20p 26.20p 25.60p 25.70p 432788
13/03/2019 26.10p 27.29p 25.20p 25.90p 1248754
12/03/2019 26.10p 27.30p 26.00p 26.00p 500928
11/03/2019 26.40p 27.10p 26.00p 26.20p 523731
08/03/2019 26.40p 27.20p 26.30p 26.30p 130901
07/03/2019 26.10p 27.50p 26.10p 26.50p 281507
06/03/2019 26.00p 27.70p 26.00p 26.10p 583394
05/03/2019 26.10p 27.30p 26.10p 27.10p 714218
04/03/2019 25.60p 27.40p 25.60p 26.70p 795490
01/03/2019 26.10p 27.40p 26.10p 26.80p 1329172
28/02/2019 26.00p 27.20p 25.50p 27.00p 1761091
27/02/2019 24.10p 27.00p 24.10p 27.00p 3667142
26/02/2019 24.00p 24.60p 23.50p 24.50p 1718942
25/02/2019 24.00p 24.90p 24.00p 24.10p 807804
22/02/2019 25.00p 25.40p 24.18p 24.35p 1488415
21/02/2019 25.40p 26.00p 24.15p 24.90p 919366
20/02/2019 26.00p 26.00p 25.10p 25.60p 903331
19/02/2019 26.00p 26.20p 25.10p 25.60p 496262
18/02/2019 27.30p 27.62p 25.85p 26.35p 453489
15/02/2019 27.60p 28.00p 27.01p 27.80p 62889
14/02/2019 27.50p 27.80p 27.00p 27.50p 603171
13/02/2019 25.80p 27.50p 25.80p 27.40p 691331
12/02/2019 26.00p 26.00p 25.10p 25.60p 623948
11/02/2019 26.10p 26.91p 25.30p 25.80p 793231
08/02/2019 25.00p 26.50p 24.50p 26.40p 4991312
07/02/2019 26.40p 26.80p 24.70p 24.70p 6218843
06/02/2019 26.00p 26.38p 25.10p 25.70p 1171263
05/02/2019 26.60p 27.20p 26.00p 26.40p 1046774
04/02/2019 27.10p 27.40p 26.30p 26.40p 7230186
01/02/2019 26.50p 26.80p 26.00p 26.40p 686671
31/01/2019 26.60p 27.82p 26.36p 26.80p 316620
30/01/2019 26.70p 27.00p 26.30p 26.80p 3379739
29/01/2019 26.20p 27.00p 26.00p 26.00p 654457
28/01/2019 28.00p 28.00p 26.50p 26.50p 2512531
25/01/2019 28.00p 28.50p 27.30p 28.00p 317969
24/01/2019 29.00p 29.50p 27.20p 28.00p 15881466
23/01/2019 30.10p 31.00p 30.10p 30.80p 200398
22/01/2019 31.00p 31.60p 30.00p 30.00p 156647
21/01/2019 30.50p 31.70p 30.00p 30.00p 81926
18/01/2019 31.50p 31.70p 30.50p 31.00p 1230063
17/01/2019 31.50p 31.60p 30.50p 30.50p 379525
16/01/2019 30.80p 31.65p 30.30p 31.50p 4540922
15/01/2019 31.70p 31.70p 31.00p 31.00p 289204
14/01/2019 31.10p 32.90p 31.10p 31.70p 1089666
11/01/2019 31.00p 32.90p 30.80p 32.00p 1947161
10/01/2019 30.00p 32.00p 29.50p 31.50p 1017198
09/01/2019 30.50p 30.90p 29.50p 30.20p 724686
08/01/2019 30.00p 30.90p 29.30p 29.80p 539551
07/01/2019 28.70p 30.13p 28.60p 30.00p 503780
04/01/2019 27.00p 29.40p 26.50p 29.00p 3598590
03/01/2019 26.10p 27.97p 26.00p 26.50p 178800
02/01/2019 26.50p 27.95p 26.50p 27.50p 369303
31/12/2018 27.00p 27.80p 26.50p 26.50p 164006
28/12/2018 26.50p 28.00p 26.50p 27.50p 405541
27/12/2018 26.10p 28.00p 26.10p 27.05p 344983
24/12/2018 28.22p 28.22p 27.20p 27.95p 15295
21/12/2018 24.00p 28.00p 24.00p 28.00p 8015683
20/12/2018 24.50p 25.50p 24.00p 24.20p 678694
19/12/2018 25.10p 25.90p 25.10p 25.20p 203881
18/12/2018 24.00p 25.75p 24.00p 25.75p 358824
17/12/2018 24.70p 25.50p 24.63p 25.20p 278662
14/12/2018 25.50p 26.00p 25.00p 25.10p 311003
13/12/2018 25.20p 25.80p 25.20p 25.50p 517771
12/12/2018 24.90p 25.73p 23.90p 25.10p 1182928
11/12/2018 24.30p 25.60p 24.30p 24.80p 210344
10/12/2018 24.00p 25.30p 24.00p 24.60p 1032192
07/12/2018 25.00p 25.00p 23.30p 24.50p 2679296
06/12/2018 25.10p 25.80p 24.50p 24.50p 342291
05/12/2018 26.20p 26.20p 24.99p 25.50p 1001909
04/12/2018 26.00p 26.30p 25.60p 26.10p 687716
03/12/2018 26.90p 26.90p 25.58p 25.70p 740836
30/11/2018 26.10p 26.90p 26.10p 26.30p 595170
29/11/2018 27.10p 27.40p 25.80p 27.00p 1242906
28/11/2018 27.50p 28.00p 27.18p 27.50p 465359
27/11/2018 27.30p 28.00p 27.00p 27.50p 666603
26/11/2018 28.00p 28.00p 27.20p 27.50p 268039
23/11/2018 27.30p 28.00p 27.00p 27.50p 452064
22/11/2018 27.50p 28.00p 27.50p 27.90p 309334
21/11/2018 27.80p 28.20p 27.50p 27.90p 1515268
20/11/2018 28.50p 29.60p 27.60p 27.80p 633094
19/11/2018 29.00p 29.50p 28.50p 28.50p 369540
16/11/2018 29.00p 29.50p 28.60p 29.00p 727093
15/11/2018 28.50p 29.20p 28.50p 29.00p 617012
14/11/2018 29.10p 29.90p 28.00p 28.60p 1251661
13/11/2018 30.10p 30.67p 29.50p 29.50p 270478
12/11/2018 30.10p 31.03p 29.80p 30.30p 569815
09/11/2018 30.50p 31.05p 30.00p 31.00p 1215091
08/11/2018 30.50p 31.10p 30.20p 31.10p 732976
07/11/2018 30.50p 31.00p 30.00p 30.50p 364057
06/11/2018 30.30p 31.00p 30.30p 30.60p 351354
05/11/2018 30.60p 31.20p 30.50p 31.00p 336154
02/11/2018 30.00p 31.90p 30.00p 31.00p 368491
01/11/2018 30.00p 31.00p 30.00p 30.50p 404142
31/10/2018 30.50p 31.84p 30.50p 30.50p 836833
30/10/2018 30.50p 31.70p 30.50p 31.00p 720626
29/10/2018 31.00p 32.00p 30.60p 31.60p 300862
26/10/2018 31.70p 32.01p 30.00p 30.80p 1871637
25/10/2018 31.80p 32.41p 31.60p 31.60p 403991
24/10/2018 32.10p 32.80p 31.50p 32.30p 1098553
23/10/2018 33.10p 33.46p 32.50p 32.50p 1946407
22/10/2018 32.20p 33.81p 32.20p 33.50p 740450
19/10/2018 32.80p 33.93p 32.73p 32.95p 809649
18/10/2018 33.00p 33.63p 32.50p 33.00p 1011987
17/10/2018 33.50p 33.80p 32.50p 33.20p 550322
16/10/2018 33.00p 33.48p 32.80p 33.00p 854661
15/10/2018 33.50p 34.48p 32.00p 33.50p 709632
12/10/2018 33.00p 34.00p 33.00p 34.00p 518407
11/10/2018 34.00p 34.00p 33.00p 33.40p 2461077
10/10/2018 34.00p 34.20p 33.50p 34.00p 1967659
09/10/2018 35.00p 35.00p 33.70p 34.00p 3306653
08/10/2018 33.50p 34.94p 33.10p 34.00p 1488712
05/10/2018 33.60p 35.00p 32.80p 34.20p 7141447
04/10/2018 32.80p 33.50p 32.57p 33.20p 764632
03/10/2018 33.00p 33.90p 32.30p 33.00p 890155
02/10/2018 32.00p 33.40p 31.10p 33.00p 3770916
01/10/2018 34.00p 34.00p 31.55p 31.90p 762920
28/09/2018 29.40p 33.50p 29.40p 32.50p 7887116
27/09/2018 29.50p 29.95p 29.00p 29.80p 999162
26/09/2018 29.20p 29.37p 28.50p 29.10p 1934673
25/09/2018 28.50p 29.87p 27.90p 29.10p 1332890
24/09/2018 28.00p 29.36p 27.90p 28.45p 1638684
21/09/2018 27.00p 28.89p 26.40p 28.00p 13326265
20/09/2018 27.00p 27.80p 26.00p 26.90p 1175918
19/09/2018 27.50p 27.50p 26.50p 26.60p 263108

*Close Price adjusted for both dividends and splits