Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/09/2018 26.90p 27.40p 26.60p 27.00p 1701181
17/09/2018 26.50p 27.90p 26.00p 26.50p 1795507
14/09/2018 26.40p 26.51p 25.30p 25.60p 898476
13/09/2018 26.50p 26.59p 25.53p 26.00p 781391
12/09/2018 25.50p 26.80p 25.50p 26.00p 1255103
11/09/2018 26.00p 26.20p 25.37p 25.45p 260945
10/09/2018 26.50p 26.98p 26.00p 26.00p 448924
07/09/2018 27.90p 28.90p 26.30p 26.70p 1534249
06/09/2018 26.30p 27.90p 26.00p 26.80p 1193963
05/09/2018 26.00p 26.45p 25.50p 26.00p 1559417
04/09/2018 26.60p 27.30p 25.60p 26.00p 779632
03/09/2018 26.10p 26.80p 26.10p 26.80p 1442498
31/08/2018 25.60p 26.13p 25.60p 25.90p 109287
30/08/2018 25.70p 26.00p 25.30p 25.30p 330253
29/08/2018 26.30p 26.64p 25.60p 26.15p 116555
28/08/2018 27.00p 27.90p 25.60p 26.40p 353568
24/08/2018 26.40p 27.00p 25.90p 26.80p 1287162
23/08/2018 26.40p 27.00p 25.00p 26.20p 8630149
22/08/2018 24.00p 26.99p 24.00p 26.80p 556873
21/08/2018 24.70p 25.00p 23.70p 25.00p 582887
20/08/2018 25.00p 26.00p 24.40p 24.50p 1666864
17/08/2018 25.10p 25.50p 24.50p 25.00p 7539304
16/08/2018 25.20p 25.60p 25.00p 25.20p 790961
15/08/2018 25.20p 26.00p 25.20p 25.70p 2768968
14/08/2018 25.80p 26.00p 25.38p 25.70p 388495
13/08/2018 26.00p 26.40p 25.50p 26.00p 288271
10/08/2018 26.10p 26.50p 25.40p 26.50p 398564
09/08/2018 26.10p 26.90p 25.70p 26.05p 1079239
08/08/2018 27.40p 28.10p 26.20p 26.20p 3357921
07/08/2018 27.90p 27.97p 26.60p 27.00p 778092
06/08/2018 28.60p 29.09p 27.50p 28.00p 637957
03/08/2018 29.00p 29.20p 28.60p 28.90p 249165
02/08/2018 29.40p 29.40p 28.60p 29.30p 108657
01/08/2018 29.00p 29.20p 28.50p 29.20p 179413
31/07/2018 29.00p 29.88p 28.80p 29.20p 199558
30/07/2018 29.40p 29.40p 28.30p 29.20p 979153
27/07/2018 29.20p 29.60p 28.97p 29.40p 239317
26/07/2018 29.39p 29.57p 29.05p 29.20p 190150
25/07/2018 29.00p 29.90p 28.80p 29.00p 2784498
24/07/2018 29.20p 30.00p 28.85p 29.80p 421603
23/07/2018 29.30p 30.00p 29.10p 29.70p 580034
20/07/2018 29.80p 30.67p 29.40p 29.60p 162682
19/07/2018 29.50p 30.30p 29.32p 29.35p 751297
18/07/2018 29.50p 29.50p 29.22p 29.25p 32693
17/07/2018 29.50p 29.50p 29.12p 29.25p 178953
16/07/2018 29.64p 29.70p 29.30p 29.30p 115175
13/07/2018 29.90p 29.90p 29.10p 29.50p 362912
12/07/2018 29.90p 29.90p 29.10p 29.50p 210844
11/07/2018 30.00p 31.42p 28.60p 29.45p 666517
10/07/2018 29.00p 29.98p 29.00p 29.50p 572059
09/07/2018 29.48p 29.48p 28.66p 29.00p 79438
06/07/2018 29.40p 29.40p 28.67p 29.10p 191241
05/07/2018 29.40p 29.50p 28.10p 28.80p 1626694
04/07/2018 29.50p 29.50p 29.10p 29.30p 356278
03/07/2018 29.00p 29.50p 29.00p 29.25p 1134514
02/07/2018 30.00p 30.00p 29.05p 29.05p 130029
29/06/2018 29.70p 29.90p 28.85p 29.15p 557669
28/06/2018 29.00p 29.78p 28.50p 29.00p 562523
27/06/2018 28.70p 29.76p 28.70p 29.00p 205818
26/06/2018 29.70p 29.73p 29.00p 29.45p 421587
25/06/2018 29.50p 30.00p 29.43p 29.85p 152549
22/06/2018 29.60p 30.70p 29.10p 29.45p 1438416
21/06/2018 30.60p 30.60p 29.00p 30.00p 926199
20/06/2018 31.00p 32.33p 30.10p 30.20p 495239
19/06/2018 31.50p 31.71p 30.90p 30.90p 345130
18/06/2018 31.70p 32.90p 31.40p 31.45p 617368
15/06/2018 31.70p 32.90p 31.40p 31.85p 1041625
14/06/2018 32.00p 32.00p 31.25p 31.50p 64290
13/06/2018 32.00p 32.00p 31.37p 31.70p 246889
12/06/2018 32.00p 32.35p 31.30p 31.60p 265635
11/06/2018 32.10p 32.42p 31.10p 32.00p 1241764
08/06/2018 32.90p 32.90p 31.43p 32.00p 721775
07/06/2018 32.20p 32.90p 31.03p 32.20p 1075611
06/06/2018 34.00p 34.00p 31.00p 32.50p 4677785
05/06/2018 30.00p 31.50p 29.92p 31.00p 561466
04/06/2018 30.00p 30.85p 29.10p 29.10p 672977
01/06/2018 30.00p 30.00p 29.80p 29.80p 137272
31/05/2018 30.00p 30.86p 29.60p 29.80p 290324
30/05/2018 30.50p 31.50p 29.58p 30.00p 508979
29/05/2018 31.50p 32.04p 30.70p 31.00p 1171709
25/05/2018 31.10p 32.00p 30.90p 31.00p 1108034
24/05/2018 31.40p 31.54p 30.70p 31.00p 513111
23/05/2018 32.00p 32.00p 31.00p 31.70p 203278
22/05/2018 32.00p 32.50p 31.10p 31.20p 549309
21/05/2018 33.50p 33.50p 31.50p 31.50p 570187
18/05/2018 33.50p 34.40p 32.50p 32.50p 544139
17/05/2018 32.00p 34.99p 31.50p 34.50p 2569582
16/05/2018 31.40p 32.00p 31.40p 32.00p 418587
15/05/2018 30.80p 31.40p 30.10p 31.00p 640774
14/05/2018 31.00p 31.50p 31.00p 31.00p 654945
11/05/2018 29.60p 32.50p 29.50p 31.50p 7214936
10/05/2018 30.30p 30.83p 29.30p 29.60p 356386
09/05/2018 31.00p 31.10p 30.20p 30.20p 893316
08/05/2018 30.50p 31.00p 30.50p 30.50p 1057258
04/05/2018 30.80p 31.50p 30.60p 31.20p 1512599
03/05/2018 30.10p 31.00p 30.10p 30.70p 635107
02/05/2018 30.00p 30.59p 29.85p 30.00p 1209638
01/05/2018 30.00p 30.68p 29.80p 30.50p 505365
30/04/2018 29.80p 30.75p 29.80p 30.40p 1495203
27/04/2018 30.00p 30.40p 29.60p 30.00p 1143791
26/04/2018 30.20p 30.56p 29.40p 29.65p 1704425
25/04/2018 29.40p 31.00p 29.40p 30.60p 975434
24/04/2018 29.50p 29.90p 29.32p 29.90p 647155
23/04/2018 29.50p 30.31p 28.10p 29.20p 4931080
20/04/2018 27.30p 27.75p 26.10p 27.75p 675625
19/04/2018 26.50p 27.10p 26.50p 26.90p 211136
18/04/2018 26.90p 27.00p 26.50p 26.75p 189508
17/04/2018 27.30p 27.90p 26.60p 27.25p 266915
16/04/2018 26.80p 27.40p 26.50p 27.25p 223730
13/04/2018 27.00p 27.70p 26.75p 27.55p 271423
12/04/2018 26.90p 27.00p 26.70p 26.90p 610803
11/04/2018 26.70p 27.30p 26.70p 27.30p 439896
10/04/2018 27.00p 27.00p 26.36p 26.65p 458011
09/04/2018 27.18p 27.18p 26.60p 27.00p 271284
06/04/2018 26.80p 27.56p 26.80p 27.15p 856501
05/04/2018 27.50p 27.50p 26.60p 26.85p 264580
04/04/2018 28.00p 28.00p 26.90p 27.30p 968055
03/04/2018 28.05p 28.20p 27.80p 27.85p 645403
29/03/2018 28.00p 28.60p 27.90p 28.35p 2789932
28/03/2018 28.90p 28.90p 28.13p 28.25p 72160
27/03/2018 28.00p 28.74p 28.00p 28.40p 440068
26/03/2018 28.50p 29.20p 28.00p 28.50p 503607
23/03/2018 29.50p 29.90p 28.50p 28.80p 596943
22/03/2018 30.00p 30.10p 29.60p 29.75p 291002
21/03/2018 29.70p 30.33p 29.60p 29.90p 232391
20/03/2018 29.90p 30.80p 29.50p 30.05p 3250940
19/03/2018 29.10p 29.90p 28.70p 29.50p 1251047
16/03/2018 28.60p 29.50p 28.60p 29.15p 321665
15/03/2018 29.20p 29.22p 28.50p 28.75p 7900356
14/03/2018 29.30p 29.74p 29.00p 29.60p 246980
13/03/2018 30.00p 30.90p 29.10p 29.65p 1423238
12/03/2018 29.00p 30.00p 28.98p 29.25p 460591
09/03/2018 29.50p 29.50p 28.65p 29.20p 14406
08/03/2018 28.90p 29.25p 28.09p 29.25p 697262
07/03/2018 29.00p 29.40p 28.60p 29.35p 892085
06/03/2018 28.20p 28.90p 28.10p 28.55p 802151
05/03/2018 27.50p 28.08p 27.50p 27.95p 236442
02/03/2018 28.60p 28.60p 28.00p 28.00p 236953
01/03/2018 28.50p 28.50p 28.25p 28.25p 57667
28/02/2018 27.50p 28.50p 27.20p 27.50p 354492
27/02/2018 28.70p 28.70p 27.80p 28.05p 161558
26/02/2018 28.50p 29.00p 27.60p 28.50p 421300
23/02/2018 28.00p 28.63p 27.50p 28.35p 1216783
22/02/2018 27.00p 27.71p 27.00p 27.60p 286443
21/02/2018 28.00p 28.20p 27.13p 27.50p 246573
20/02/2018 27.50p 28.20p 27.11p 27.50p 173607
19/02/2018 27.50p 28.00p 27.02p 27.50p 452567
16/02/2018 28.50p 28.50p 26.50p 27.70p 369672
15/02/2018 27.45p 28.67p 27.45p 28.00p 123512
14/02/2018 28.50p 29.60p 27.30p 28.00p 616453
13/02/2018 29.00p 30.33p 29.00p 29.00p 1375873
12/02/2018 28.40p 30.40p 28.40p 30.25p 1068019
09/02/2018 29.50p 30.56p 28.50p 28.75p 633113
08/02/2018 29.50p 29.50p 28.45p 29.25p 200769
07/02/2018 28.00p 35.00p 28.00p 29.50p 2825923
06/02/2018 28.50p 29.00p 27.00p 28.00p 478410
05/02/2018 28.50p 29.00p 28.15p 28.50p 214464
02/02/2018 29.25p 30.00p 28.30p 28.50p 941178
01/02/2018 29.00p 29.45p 28.30p 29.25p 884895
31/01/2018 29.00p 29.60p 28.50p 29.00p 40115
30/01/2018 29.00p 29.62p 28.45p 29.20p 239333
29/01/2018 29.00p 29.35p 28.25p 29.00p 127914
26/01/2018 29.00p 29.50p 28.02p 29.00p 65746
25/01/2018 29.00p 29.50p 29.00p 29.00p 32500
24/01/2018 29.50p 29.80p 28.50p 29.00p 159699
23/01/2018 30.50p 30.65p 29.00p 29.50p 169466
22/01/2018 31.00p 31.17p 30.00p 30.00p 179756
19/01/2018 31.00p 31.22p 30.25p 31.00p 105057
18/01/2018 31.00p 31.50p 30.20p 31.00p 279791
17/01/2018 31.00p 31.99p 30.00p 30.10p 206997
16/01/2018 31.75p 32.00p 31.00p 31.00p 653140
15/01/2018 31.75p 32.00p 30.00p 31.75p 728981
12/01/2018 32.00p 32.50p 31.50p 32.50p 1826936
11/01/2018 30.50p 33.50p 30.50p 32.00p 1986889
10/01/2018 28.75p 30.97p 28.65p 30.50p 924912
09/01/2018 28.75p 28.90p 28.56p 28.75p 397100
08/01/2018 28.75p 29.00p 28.50p 29.00p 387532
05/01/2018 27.85p 29.00p 27.85p 28.75p 284184
04/01/2018 27.75p 28.00p 27.55p 27.85p 596506
03/01/2018 28.75p 28.75p 26.60p 27.75p 719847
02/01/2018 28.25p 28.90p 28.00p 28.75p 574586
29/12/2017 28.13p 28.70p 28.00p 28.25p 256501
28/12/2017 28.13p 28.75p 27.35p 27.88p 580288
27/12/2017 30.50p 30.50p 27.75p 28.25p 1054146
22/12/2017 37.50p 37.50p 29.00p 30.50p 2689108
21/12/2017 32.50p 34.63p 34.63p 34.63p 0
20/12/2017 32.50p 34.63p 34.63p 34.63p 0
19/12/2017 32.50p 34.63p 34.63p 34.63p 0
18/12/2017 32.50p 34.63p 34.63p 34.63p 0
15/12/2017 32.50p 34.63p 34.63p 34.63p 0
14/12/2017 32.50p 34.63p 34.63p 34.63p 0
13/12/2017 32.50p 34.63p 34.63p 34.63p 0
12/12/2017 32.50p 34.63p 34.63p 34.63p 0
11/12/2017 32.50p 34.63p 34.63p 34.63p 0
08/12/2017 32.50p 34.63p 34.63p 34.63p 0
07/12/2017 32.50p 34.63p 34.63p 34.63p 0
06/12/2017 32.50p 34.63p 34.63p 34.63p 0
05/12/2017 32.50p 34.63p 34.63p 34.63p 0
04/12/2017 32.50p 34.63p 34.63p 34.63p 0
01/12/2017 32.50p 34.63p 34.63p 34.63p 0

*Close Price adjusted for both dividends and splits