Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2017 32.50p 34.63p 34.63p 34.63p 0
29/11/2017 32.50p 34.63p 34.63p 34.63p 0
28/11/2017 32.50p 34.63p 34.63p 34.63p 0
27/11/2017 32.50p 34.63p 34.63p 34.63p 0
24/11/2017 32.50p 34.63p 34.63p 34.63p 0
23/11/2017 32.50p 34.63p 34.63p 34.63p 0
22/11/2017 32.50p 34.63p 34.63p 34.63p 0
21/11/2017 32.50p 34.63p 34.63p 34.63p 0
20/11/2017 32.50p 34.63p 34.63p 34.63p 0
17/11/2017 32.50p 34.63p 34.63p 34.63p 0
16/11/2017 32.50p 34.63p 34.63p 34.63p 0
15/11/2017 32.50p 34.63p 34.63p 34.63p 0
14/11/2017 32.50p 34.63p 34.63p 34.63p 0
13/11/2017 32.50p 34.63p 34.63p 34.63p 0
10/11/2017 32.50p 34.63p 34.63p 34.63p 0
09/11/2017 32.50p 34.63p 34.63p 34.63p 0
08/11/2017 32.50p 34.63p 34.63p 34.63p 0
07/11/2017 32.50p 34.63p 34.63p 34.63p 0
06/11/2017 32.50p 34.63p 34.63p 34.63p 0
03/11/2017 32.50p 34.63p 34.63p 34.63p 0
02/11/2017 32.50p 34.63p 34.63p 34.63p 0
01/11/2017 32.50p 34.63p 34.63p 34.63p 0
31/10/2017 32.50p 34.63p 34.63p 34.63p 0
30/10/2017 32.50p 34.63p 34.63p 34.63p 0
27/10/2017 32.50p 34.63p 34.63p 34.63p 0
26/10/2017 32.50p 34.63p 34.63p 34.63p 0
25/10/2017 32.50p 34.63p 34.63p 34.63p 0
24/10/2017 32.50p 34.63p 34.63p 34.63p 0
23/10/2017 32.50p 34.63p 34.63p 34.63p 0
20/10/2017 32.50p 34.63p 34.63p 34.63p 0
19/10/2017 32.50p 34.63p 34.63p 34.63p 0
18/10/2017 32.50p 34.63p 34.63p 34.63p 0
17/10/2017 32.50p 34.63p 34.63p 34.63p 0
16/10/2017 32.50p 34.63p 34.63p 34.63p 0
13/10/2017 32.50p 34.63p 34.63p 34.63p 0
12/10/2017 32.50p 34.63p 34.63p 34.63p 0
11/10/2017 32.50p 34.63p 34.63p 34.63p 0
10/10/2017 32.50p 34.63p 34.63p 34.63p 0
09/10/2017 32.50p 34.63p 34.63p 34.63p 0
06/10/2017 32.50p 34.63p 34.63p 34.63p 0
05/10/2017 32.50p 34.63p 34.63p 34.63p 0
04/10/2017 32.50p 34.63p 34.63p 34.63p 0
03/10/2017 32.50p 34.63p 34.63p 34.63p 0
02/10/2017 32.50p 34.63p 34.63p 34.63p 0
29/09/2017 32.50p 34.63p 34.63p 34.63p 0
28/09/2017 32.50p 34.63p 34.63p 34.63p 0
27/09/2017 32.50p 34.63p 34.63p 34.63p 0
26/09/2017 32.50p 34.63p 34.63p 34.63p 0
25/09/2017 32.50p 34.63p 34.63p 34.63p 0
22/09/2017 32.50p 34.63p 34.63p 34.63p 0
21/09/2017 32.50p 34.63p 34.63p 34.63p 0
20/09/2017 32.50p 34.63p 34.63p 34.63p 0
19/09/2017 32.50p 34.63p 34.63p 34.63p 0
18/09/2017 32.50p 34.63p 34.63p 34.63p 0
15/09/2017 32.50p 34.63p 34.63p 34.63p 0
14/09/2017 32.50p 34.63p 34.63p 34.63p 0
13/09/2017 32.50p 34.63p 34.63p 34.63p 0
12/09/2017 32.50p 34.63p 34.63p 34.63p 0
11/09/2017 32.50p 34.63p 34.63p 34.63p 0
08/09/2017 32.50p 34.63p 34.63p 34.63p 0
07/09/2017 32.50p 34.63p 34.63p 34.63p 0
06/09/2017 32.50p 34.63p 34.63p 34.63p 0
05/09/2017 32.50p 34.63p 34.63p 34.63p 0
04/09/2017 32.50p 34.63p 34.63p 34.63p 0
01/09/2017 32.50p 34.63p 34.63p 34.63p 0
31/08/2017 32.50p 34.63p 34.63p 34.63p 0
30/08/2017 32.50p 34.63p 34.63p 34.63p 0
29/08/2017 32.50p 34.63p 34.63p 34.63p 0
25/08/2017 32.50p 34.63p 34.63p 34.63p 0
24/08/2017 32.50p 34.63p 34.63p 34.63p 0
23/08/2017 32.50p 34.63p 34.63p 34.63p 0
22/08/2017 32.50p 34.63p 34.63p 34.63p 0
21/08/2017 32.50p 34.63p 34.63p 34.63p 0
18/08/2017 32.50p 34.63p 34.63p 34.63p 0
17/08/2017 32.50p 34.63p 34.63p 34.63p 0
16/08/2017 32.50p 34.63p 34.63p 34.63p 0
15/08/2017 32.50p 34.63p 34.63p 34.63p 0
14/08/2017 32.50p 34.63p 34.63p 34.63p 0
11/08/2017 32.50p 34.63p 34.63p 34.63p 0
10/08/2017 32.50p 34.63p 34.63p 34.63p 0
09/08/2017 32.50p 34.63p 34.63p 34.63p 0
08/08/2017 32.50p 34.63p 34.63p 34.63p 0
07/08/2017 32.50p 34.63p 34.63p 34.63p 0
04/08/2017 32.50p 34.63p 34.63p 34.63p 0
03/08/2017 32.50p 34.63p 34.63p 34.63p 0
02/08/2017 32.50p 34.63p 34.63p 34.63p 0
01/08/2017 32.50p 34.63p 34.63p 34.63p 0
31/07/2017 32.50p 34.63p 34.63p 34.63p 0
28/07/2017 32.50p 34.63p 34.63p 34.63p 0
27/07/2017 32.50p 34.63p 34.63p 34.63p 0
26/07/2017 32.50p 34.63p 34.63p 34.63p 0
25/07/2017 32.50p 34.63p 34.63p 34.63p 0
24/07/2017 32.50p 34.63p 34.63p 34.63p 0
21/07/2017 32.50p 34.63p 34.63p 34.63p 0
20/07/2017 32.50p 34.63p 34.63p 34.63p 0
19/07/2017 32.50p 34.63p 34.63p 34.63p 0
18/07/2017 32.50p 34.63p 34.63p 34.63p 0
17/07/2017 32.50p 34.63p 34.63p 34.63p 0
14/07/2017 32.50p 34.63p 34.63p 34.63p 0
13/07/2017 32.50p 34.63p 34.63p 34.63p 0
12/07/2017 32.50p 34.63p 34.63p 34.63p 0
11/07/2017 32.50p 34.63p 34.63p 34.63p 0
10/07/2017 32.50p 34.63p 34.63p 34.63p 0
07/07/2017 32.50p 34.63p 34.63p 34.63p 0
06/07/2017 32.50p 34.63p 34.63p 34.63p 0
05/07/2017 32.50p 34.63p 34.63p 34.63p 0
04/07/2017 32.50p 34.63p 34.63p 34.63p 0
03/07/2017 32.50p 34.63p 34.63p 34.63p 0
30/06/2017 32.50p 34.63p 34.63p 34.63p 0
29/06/2017 32.50p 34.63p 34.63p 34.63p 0
28/06/2017 32.50p 34.63p 34.63p 34.63p 0
27/06/2017 32.50p 34.63p 34.63p 34.63p 0
26/06/2017 32.50p 34.63p 34.63p 34.63p 0
23/06/2017 32.50p 34.63p 34.63p 34.63p 0
22/06/2017 32.50p 34.63p 34.63p 34.63p 0
21/06/2017 32.50p 34.63p 34.63p 34.63p 0
20/06/2017 32.50p 34.63p 34.63p 34.63p 0
19/06/2017 32.50p 34.63p 34.63p 34.63p 0
16/06/2017 32.50p 34.63p 34.63p 34.63p 0
15/06/2017 32.50p 34.63p 34.63p 34.63p 0
14/06/2017 32.50p 34.63p 34.63p 34.63p 0
13/06/2017 32.50p 34.63p 34.63p 34.63p 0
12/06/2017 32.50p 34.63p 34.63p 34.63p 0
09/06/2017 32.50p 34.63p 34.63p 34.63p 0
08/06/2017 32.50p 35.45p 32.50p 34.63p 1093488
07/06/2017 39.63p 40.60p 33.05p 35.25p 2411695
06/06/2017 39.50p 39.75p 38.62p 39.63p 604366
05/06/2017 38.87p 39.75p 38.50p 39.50p 1035398
02/06/2017 39.63p 39.63p 38.50p 38.87p 734403
01/06/2017 41.00p 41.00p 38.50p 39.50p 1378110
31/05/2017 41.75p 41.75p 38.50p 40.75p 323167
30/05/2017 42.75p 43.58p 41.00p 41.75p 1301707
26/05/2017 42.25p 44.25p 41.52p 42.75p 1172531
25/05/2017 41.37p 42.77p 41.37p 42.25p 698592
24/05/2017 41.13p 42.90p 40.95p 41.37p 1525757
23/05/2017 41.13p 41.35p 40.50p 41.13p 202030
22/05/2017 40.63p 41.50p 39.63p 41.13p 628693
19/05/2017 40.50p 41.00p 39.55p 40.63p 702402
18/05/2017 40.63p 40.67p 39.38p 40.38p 458790
17/05/2017 41.00p 41.25p 39.50p 40.63p 392238
16/05/2017 41.13p 41.85p 40.22p 41.00p 337428
15/05/2017 41.00p 42.12p 40.00p 41.13p 806530
12/05/2017 41.50p 41.50p 40.33p 41.00p 614663
11/05/2017 41.75p 42.00p 40.75p 41.50p 332149
10/05/2017 42.25p 42.45p 41.00p 41.75p 1186467
09/05/2017 40.25p 43.00p 40.25p 42.25p 2616845
08/05/2017 39.25p 40.75p 38.00p 40.25p 3903009
05/05/2017 38.25p 38.33p 36.65p 38.00p 6552552
04/05/2017 39.13p 39.13p 38.00p 39.00p 71148
03/05/2017 38.00p 39.40p 37.52p 39.13p 495487
02/05/2017 39.00p 39.30p 37.53p 38.00p 126017
28/04/2017 38.37p 39.50p 38.32p 39.00p 176662
27/04/2017 38.25p 39.00p 37.75p 38.37p 151937
26/04/2017 39.00p 39.40p 37.75p 38.25p 807699
25/04/2017 38.75p 39.50p 38.50p 39.50p 2302848
24/04/2017 39.00p 39.00p 38.10p 38.75p 298259
21/04/2017 39.25p 39.45p 38.89p 39.00p 358892
20/04/2017 39.38p 39.40p 38.90p 39.25p 201121
19/04/2017 39.25p 39.90p 38.50p 39.38p 2251708
18/04/2017 37.88p 39.40p 37.50p 39.25p 879186
13/04/2017 38.50p 38.80p 37.00p 38.00p 604084
12/04/2017 39.25p 39.25p 38.20p 38.50p 551495
11/04/2017 40.13p 40.25p 38.50p 39.25p 621240
10/04/2017 39.50p 39.75p 38.70p 39.63p 270251
07/04/2017 39.00p 39.95p 38.50p 39.50p 1200114
06/04/2017 38.37p 39.25p 37.15p 39.00p 579058
05/04/2017 38.75p 39.13p 37.50p 38.75p 304127
04/04/2017 38.75p 39.25p 38.12p 38.75p 190109
03/04/2017 38.50p 39.63p 38.50p 38.62p 245975
31/03/2017 38.75p 38.89p 37.02p 38.50p 388344
30/03/2017 39.25p 40.25p 38.69p 38.87p 395636
29/03/2017 40.13p 40.30p 38.50p 39.25p 329749
28/03/2017 38.50p 40.50p 38.00p 40.13p 730076
27/03/2017 39.00p 39.40p 37.75p 38.50p 568812
24/03/2017 38.25p 39.33p 38.15p 39.00p 509042
23/03/2017 37.50p 39.28p 36.40p 38.25p 1750340
22/03/2017 35.75p 38.39p 35.00p 37.50p 1641128
21/03/2017 36.50p 37.00p 35.31p 35.75p 493547
20/03/2017 35.50p 36.50p 34.32p 35.62p 1057859
17/03/2017 34.00p 36.50p 34.00p 35.50p 1482860
16/03/2017 34.13p 34.94p 30.75p 34.00p 619672
15/03/2017 29.75p 34.80p 29.75p 33.50p 4676409
14/03/2017 30.13p 30.40p 29.08p 29.25p 345207
13/03/2017 30.13p 30.50p 29.75p 30.13p 441625
10/03/2017 29.88p 31.00p 29.75p 29.88p 295899
09/03/2017 30.75p 30.75p 29.75p 29.88p 251302
08/03/2017 31.00p 31.40p 30.50p 30.75p 153558
07/03/2017 30.75p 31.50p 29.80p 31.00p 388029
06/03/2017 31.75p 31.78p 30.23p 30.75p 368253
03/03/2017 32.25p 32.70p 31.75p 31.75p 250631
02/03/2017 32.00p 33.20p 31.35p 32.25p 941707
01/03/2017 30.25p 32.00p 30.25p 31.50p 533007
28/02/2017 31.50p 31.75p 30.25p 30.25p 417544
27/02/2017 31.25p 33.00p 30.34p 31.25p 401333
24/02/2017 30.50p 31.35p 30.00p 31.25p 386458
23/02/2017 31.25p 31.35p 30.50p 30.50p 13084
22/02/2017 30.50p 31.45p 30.50p 31.25p 99089
21/02/2017 31.50p 31.74p 30.15p 30.50p 435651
20/02/2017 30.50p 31.50p 30.00p 31.25p 470027
17/02/2017 30.63p 31.00p 30.00p 30.50p 112150

*Close Price adjusted for both dividends and splits