Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/05/2017 5.13p 5.25p 4.90p 5.00p 1621902
28/04/2017 5.13p 5.25p 4.81p 5.13p 3513150
27/04/2017 5.38p 5.38p 4.97p 5.13p 1892631
26/04/2017 5.38p 5.39p 5.25p 5.38p 402621
25/04/2017 5.25p 5.40p 5.13p 5.38p 1046598
24/04/2017 5.13p 5.25p 5.00p 5.25p 608200
21/04/2017 5.13p 5.20p 5.00p 5.13p 181354
20/04/2017 5.13p 5.25p 5.00p 5.13p 1958412
19/04/2017 5.13p 5.23p 5.13p 5.13p 356777
18/04/2017 5.25p 5.50p 5.13p 5.13p 707394
13/04/2017 5.25p 5.50p 5.00p 5.25p 657753
12/04/2017 5.25p 5.44p 5.00p 5.25p 1368809
11/04/2017 5.13p 5.44p 5.10p 5.25p 802794
10/04/2017 5.13p 5.50p 5.03p 5.25p 1366800
07/04/2017 5.13p 5.25p 5.00p 5.13p 1542941
06/04/2017 5.13p 5.25p 4.75p 5.13p 3983469
05/04/2017 5.13p 5.25p 5.00p 5.13p 1851228
04/04/2017 5.38p 5.40p 5.00p 5.13p 666339
03/04/2017 5.50p 5.57p 5.25p 5.38p 532963
31/03/2017 5.13p 5.75p 5.05p 5.50p 2464836
30/03/2017 4.88p 5.15p 4.82p 5.13p 1572061
29/03/2017 4.88p 4.97p 4.82p 4.88p 719173
28/03/2017 5.13p 5.13p 4.80p 4.88p 1463265
27/03/2017 5.00p 5.69p 4.93p 5.13p 3395367
24/03/2017 5.13p 5.20p 4.75p 5.00p 1629671
23/03/2017 5.00p 5.16p 4.90p 5.13p 860584
22/03/2017 5.13p 5.15p 4.90p 5.00p 574149
21/03/2017 5.13p 5.16p 5.03p 5.13p 151298
20/03/2017 5.13p 5.13p 5.01p 5.13p 345485
17/03/2017 5.13p 5.20p 5.01p 5.13p 1013227
16/03/2017 5.13p 5.20p 5.11p 5.13p 385892
15/03/2017 5.13p 5.25p 5.11p 5.13p 1899624
14/03/2017 5.13p 5.25p 5.06p 5.13p 692553
13/03/2017 5.13p 5.40p 5.10p 5.13p 1416447
10/03/2017 5.13p 5.20p 5.08p 5.15p 1739056
09/03/2017 5.13p 5.25p 5.10p 5.13p 1386434
08/03/2017 5.13p 5.37p 5.00p 5.13p 3666544
07/03/2017 5.50p 5.60p 5.15p 5.38p 5486522
06/03/2017 5.63p 5.63p 5.41p 5.50p 1302583
03/03/2017 5.63p 5.65p 5.52p 5.63p 1777976
02/03/2017 5.75p 5.88p 5.50p 5.63p 1534338
01/03/2017 5.63p 5.89p 5.38p 5.75p 3415116
28/02/2017 5.88p 5.90p 5.33p 5.63p 2913362
27/02/2017 5.75p 5.75p 5.50p 5.63p 1614539
24/02/2017 5.75p 5.90p 5.68p 5.75p 1314025
23/02/2017 5.75p 5.85p 5.68p 5.75p 454171
22/02/2017 5.63p 6.00p 5.50p 5.75p 11823266
21/02/2017 6.00p 6.49p 5.92p 6.25p 1360408
20/02/2017 6.13p 6.50p 5.90p 6.50p 1129724
17/02/2017 5.88p 6.25p 5.88p 6.13p 861782
16/02/2017 5.88p 6.00p 5.80p 5.88p 779179
15/02/2017 5.75p 5.95p 5.68p 5.88p 957473
14/02/2017 5.63p 5.95p 5.63p 5.75p 448295
13/02/2017 5.88p 6.00p 5.56p 5.63p 1243563
10/02/2017 5.88p 5.95p 5.75p 5.88p 611350
09/02/2017 6.00p 6.00p 5.80p 5.88p 1167616
08/02/2017 6.13p 6.25p 5.85p 6.00p 862192
07/02/2017 5.88p 6.20p 5.88p 6.13p 1030300
06/02/2017 6.25p 6.30p 5.87p 5.88p 552850
03/02/2017 5.88p 6.00p 5.75p 5.88p 804005
02/02/2017 5.88p 6.00p 5.82p 5.88p 116229
01/02/2017 5.88p 6.30p 5.88p 6.00p 1935412
31/01/2017 5.88p 5.95p 5.60p 5.88p 684140
30/01/2017 5.50p 5.92p 5.43p 5.88p 717930
27/01/2017 5.63p 5.65p 5.50p 5.50p 1434463
26/01/2017 5.75p 5.75p 5.50p 5.63p 1015471
25/01/2017 5.75p 5.90p 5.60p 5.75p 451926
24/01/2017 5.75p 5.95p 5.60p 5.75p 422034
23/01/2017 5.88p 5.94p 5.56p 5.75p 743731
20/01/2017 5.88p 5.95p 5.76p 5.88p 507767
19/01/2017 5.88p 6.00p 5.80p 5.88p 443142
18/01/2017 5.88p 5.95p 5.80p 5.85p 354375
17/01/2017 6.00p 6.12p 5.78p 5.88p 1025215
16/01/2017 6.13p 6.20p 6.00p 6.00p 832160
13/01/2017 6.00p 6.13p 5.88p 6.13p 296184
12/01/2017 6.00p 6.09p 5.85p 6.00p 410667
11/01/2017 6.13p 6.13p 5.81p 6.00p 663324
10/01/2017 6.00p 6.13p 5.88p 6.13p 452768
09/01/2017 6.13p 6.21p 6.00p 6.00p 1104177
06/01/2017 6.13p 6.13p 5.80p 6.13p 377900
05/01/2017 5.63p 6.42p 5.63p 6.13p 2435512
04/01/2017 5.25p 5.75p 5.13p 5.63p 1275170
03/01/2017 5.25p 5.35p 5.05p 5.25p 2113050
30/12/2016 5.38p 5.45p 5.10p 5.25p 796981
29/12/2016 5.63p 5.63p 5.33p 5.38p 1390375
28/12/2016 5.63p 5.66p 5.51p 5.63p 198536
23/12/2016 5.75p 5.75p 5.50p 5.63p 581311
22/12/2016 5.63p 5.89p 5.62p 5.75p 448616
21/12/2016 5.75p 5.75p 5.55p 5.63p 541486
20/12/2016 5.88p 5.90p 5.65p 5.75p 268281
19/12/2016 6.13p 6.17p 5.75p 5.88p 2024863
16/12/2016 5.75p 6.20p 5.75p 6.13p 745064
15/12/2016 5.88p 5.89p 5.60p 5.75p 1215135
14/12/2016 6.00p 6.00p 5.58p 5.88p 1816832
13/12/2016 6.00p 6.20p 5.83p 6.00p 1149416
12/12/2016 5.88p 5.99p 5.76p 5.88p 1086628
09/12/2016 5.88p 5.99p 5.75p 5.88p 1128607
08/12/2016 6.00p 6.00p 5.75p 5.88p 846089
07/12/2016 5.88p 6.19p 5.83p 6.00p 248168
06/12/2016 6.13p 6.13p 5.80p 5.99p 792315
05/12/2016 5.75p 6.13p 5.58p 6.13p 1392889
02/12/2016 5.75p 5.90p 5.30p 5.75p 2913871
01/12/2016 6.38p 6.40p 5.61p 5.75p 4424781
30/11/2016 6.75p 6.88p 6.25p 6.38p 2288815
29/11/2016 6.88p 7.17p 6.55p 6.75p 980827
28/11/2016 7.13p 7.50p 6.75p 6.88p 1695694
25/11/2016 6.50p 7.15p 6.50p 7.00p 1747857
24/11/2016 6.50p 6.74p 6.35p 6.50p 999347
23/11/2016 6.75p 7.15p 6.36p 6.50p 4160200
22/11/2016 6.20p 6.99p 6.06p 6.63p 4469513
21/11/2016 5.75p 6.41p 5.75p 6.20p 3625503
18/11/2016 5.50p 6.10p 5.50p 5.75p 3461032
17/11/2016 5.25p 5.57p 5.13p 5.50p 2728642
16/11/2016 5.13p 5.42p 5.06p 5.25p 798352
15/11/2016 5.13p 5.17p 4.88p 5.00p 777537
14/11/2016 4.88p 5.24p 4.81p 5.13p 1554020
11/11/2016 4.90p 5.37p 4.81p 4.88p 3579551
10/11/2016 4.50p 5.42p 4.50p 4.90p 8855895
09/11/2016 4.38p 4.65p 4.18p 4.50p 1788215
08/11/2016 4.88p 5.00p 4.33p 4.50p 4760914
07/11/2016 4.38p 4.50p 4.28p 4.38p 478387
04/11/2016 4.40p 4.45p 4.25p 4.38p 1797098
03/11/2016 4.13p 4.45p 4.00p 4.40p 3096147
02/11/2016 4.13p 4.13p 3.98p 4.13p 113580
01/11/2016 4.13p 4.15p 3.99p 4.13p 891345
31/10/2016 4.13p 4.25p 4.00p 4.13p 1251311
28/10/2016 4.05p 4.10p 4.00p 4.00p 895817
27/10/2016 3.98p 4.23p 3.98p 4.05p 1298397
26/10/2016 3.98p 4.10p 3.93p 3.98p 929209
25/10/2016 4.13p 4.16p 3.90p 4.00p 1123891
24/10/2016 4.18p 4.24p 4.00p 4.13p 294993
21/10/2016 4.13p 4.15p 4.00p 4.13p 480235
20/10/2016 4.13p 4.15p 4.02p 4.13p 128726
19/10/2016 4.05p 4.18p 4.05p 4.13p 227629
18/10/2016 4.08p 4.10p 4.00p 4.05p 1175867
17/10/2016 4.10p 4.15p 3.91p 4.08p 920449
14/10/2016 4.13p 4.20p 4.00p 4.10p 1732240
13/10/2016 4.13p 4.35p 4.10p 4.13p 989249
12/10/2016 4.13p 4.39p 4.13p 4.13p 2333532
11/10/2016 4.25p 4.70p 4.18p 4.33p 7015325
10/10/2016 4.08p 4.15p 3.90p 4.08p 2885755
07/10/2016 4.25p 4.32p 4.07p 4.08p 1548072
06/10/2016 4.38p 4.50p 4.03p 4.25p 3628785
05/10/2016 4.13p 4.47p 4.05p 4.38p 6933774
04/10/2016 4.13p 4.34p 4.03p 4.13p 2038287
03/10/2016 3.90p 4.34p 3.90p 4.13p 6966689
30/09/2016 3.75p 4.14p 3.71p 3.90p 9660885
29/09/2016 3.70p 3.75p 3.69p 3.70p 3070821
28/09/2016 3.70p 3.74p 3.69p 3.70p 733780
27/09/2016 3.83p 3.83p 3.65p 3.70p 1174361
26/09/2016 3.75p 3.92p 3.50p 3.83p 10273538
23/09/2016 4.13p 4.14p 3.95p 3.95p 677694
22/09/2016 4.13p 4.25p 3.99p 4.13p 1089972
21/09/2016 4.00p 4.25p 3.93p 4.00p 89604
20/09/2016 3.88p 4.00p 3.85p 4.00p 349638
19/09/2016 3.88p 4.00p 3.88p 3.88p 1442527
16/09/2016 4.13p 4.13p 3.88p 3.88p 595790
15/09/2016 4.00p 4.23p 4.00p 4.13p 890023
14/09/2016 3.88p 4.15p 3.85p 4.00p 478389
13/09/2016 4.13p 4.13p 3.75p 3.88p 1124011
12/09/2016 4.63p 4.63p 4.05p 4.13p 1285614
09/09/2016 4.38p 4.45p 4.05p 4.38p 1811883
08/09/2016 4.38p 4.40p 4.27p 4.38p 712629
07/09/2016 4.38p 4.75p 4.25p 4.38p 1939509
06/09/2016 4.08p 4.45p 3.95p 4.38p 881134
05/09/2016 4.05p 4.14p 3.75p 4.08p 4084532
02/09/2016 4.05p 4.05p 3.86p 4.05p 184571
01/09/2016 4.05p 4.11p 3.86p 4.05p 1296566
31/08/2016 4.13p 4.15p 3.91p 4.05p 267941
30/08/2016 4.03p 4.24p 3.93p 4.13p 1878692
26/08/2016 4.03p 4.18p 3.93p 4.03p 884051
25/08/2016 4.03p 4.07p 3.88p 4.03p 1234807
24/08/2016 4.10p 4.10p 3.86p 4.03p 926805
23/08/2016 3.88p 4.22p 3.83p 4.10p 891322
22/08/2016 4.08p 4.10p 3.75p 3.88p 1008020
19/08/2016 3.83p 4.25p 3.83p 4.08p 618868
18/08/2016 3.88p 3.90p 3.75p 3.83p 559212
17/08/2016 3.88p 3.92p 3.78p 3.88p 342977
16/08/2016 3.83p 3.95p 3.83p 3.88p 170634
15/08/2016 3.90p 3.90p 3.83p 3.83p 796114
12/08/2016 3.90p 4.00p 3.84p 3.90p 1563182
11/08/2016 4.13p 4.17p 3.85p 3.90p 1073639
10/08/2016 4.20p 4.25p 4.01p 4.13p 2612631
09/08/2016 3.95p 4.68p 3.95p 4.20p 4199028
08/08/2016 3.83p 4.15p 3.65p 3.95p 1214357
05/08/2016 3.88p 3.88p 3.66p 3.83p 639618
04/08/2016 3.63p 3.96p 3.50p 3.88p 1895332
03/08/2016 3.90p 3.90p 3.70p 3.80p 545196
02/08/2016 3.93p 4.00p 3.75p 3.90p 2378566
01/08/2016 4.03p 4.03p 3.80p 3.93p 2636255
29/07/2016 4.10p 4.15p 3.90p 4.03p 1630464
28/07/2016 4.60p 4.60p 3.85p 4.10p 3627918
27/07/2016 4.63p 4.63p 4.25p 4.43p 1972941
26/07/2016 4.50p 4.84p 4.50p 4.63p 3187835
25/07/2016 4.30p 4.80p 4.20p 4.50p 8557257
22/07/2016 3.80p 4.39p 3.80p 4.30p 5404468
21/07/2016 3.63p 3.95p 3.61p 3.80p 2948909
20/07/2016 3.40p 3.65p 3.40p 3.60p 872622
19/07/2016 3.63p 3.64p 3.40p 3.40p 745956
18/07/2016 3.63p 3.63p 3.42p 3.48p 919669

*Close Price adjusted for both dividends and splits