Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/07/2016 3.63p 3.63p 3.42p 3.48p 919669
15/07/2016 3.28p 3.50p 3.28p 3.48p 903123
14/07/2016 3.35p 3.35p 3.24p 3.28p 921058
13/07/2016 3.40p 3.46p 3.33p 3.35p 722337
12/07/2016 3.33p 3.49p 3.30p 3.40p 1303792
11/07/2016 2.90p 3.45p 2.90p 3.33p 1978428
08/07/2016 2.93p 3.00p 2.85p 2.90p 923126
07/07/2016 2.95p 2.98p 2.93p 2.93p 29388
06/07/2016 2.95p 3.00p 2.92p 2.95p 1095529
05/07/2016 2.90p 3.00p 2.90p 2.95p 1314041
04/07/2016 2.90p 2.94p 2.83p 2.90p 1108440
01/07/2016 2.95p 3.00p 2.81p 2.90p 1755089
30/06/2016 3.00p 3.25p 2.80p 2.95p 2259378
29/06/2016 2.88p 3.00p 2.83p 3.00p 448182
28/06/2016 2.85p 2.90p 2.76p 2.80p 835727
27/06/2016 2.68p 2.98p 2.68p 2.85p 654700
24/06/2016 2.88p 2.99p 2.78p 2.83p 797681
23/06/2016 2.88p 3.05p 2.79p 2.93p 1159074
22/06/2016 2.85p 2.85p 2.76p 2.83p 233613
21/06/2016 2.95p 2.95p 2.85p 2.85p 352199
20/06/2016 2.90p 3.00p 2.86p 2.95p 1094887
17/06/2016 2.98p 3.10p 2.88p 2.93p 694349
16/06/2016 2.88p 3.00p 2.88p 2.98p 295206
15/06/2016 2.75p 2.95p 2.67p 2.88p 1059084
14/06/2016 2.75p 2.83p 2.71p 2.75p 1388975
13/06/2016 2.93p 3.00p 2.63p 2.75p 1145697
10/06/2016 3.00p 3.10p 2.93p 2.93p 1543743
09/06/2016 3.18p 3.18p 2.97p 3.00p 1388189
08/06/2016 3.33p 3.33p 3.11p 3.18p 359039
07/06/2016 3.28p 3.38p 3.25p 3.33p 638516
06/06/2016 3.28p 3.33p 3.23p 3.28p 303468
03/06/2016 3.28p 3.29p 3.20p 3.28p 194123
02/06/2016 3.28p 3.31p 3.10p 3.28p 1809888
01/06/2016 3.35p 3.35p 3.08p 3.18p 465253
31/05/2016 3.33p 3.38p 3.33p 3.35p 403212
27/05/2016 3.33p 3.40p 3.32p 3.40p 205579
26/05/2016 3.38p 3.40p 3.25p 3.33p 905345
25/05/2016 3.35p 3.45p 3.31p 3.38p 1052190
24/05/2016 3.23p 3.40p 3.21p 3.35p 1144923
23/05/2016 3.30p 3.33p 3.21p 3.23p 620109
20/05/2016 3.43p 3.43p 3.11p 3.30p 2792160
19/05/2016 3.55p 3.55p 3.35p 3.43p 827240
18/05/2016 3.43p 3.60p 3.36p 3.55p 2333995
17/05/2016 3.68p 3.72p 3.28p 3.43p 5027815
16/05/2016 3.40p 3.75p 3.40p 3.68p 3374768
13/05/2016 3.18p 3.50p 3.15p 3.40p 5154212
12/05/2016 3.63p 3.67p 3.12p 3.18p 1852725
11/05/2016 3.35p 3.38p 3.27p 3.30p 1811767
10/05/2016 3.25p 3.40p 3.18p 3.35p 3345198
09/05/2016 3.08p 3.40p 3.08p 3.28p 5585812
06/05/2016 2.95p 3.11p 2.90p 3.08p 1892370
05/05/2016 2.93p 3.10p 2.90p 2.95p 1316022
04/05/2016 2.78p 2.95p 2.69p 2.93p 802611
03/05/2016 2.83p 2.95p 2.66p 2.78p 1970590
29/04/2016 2.48p 2.90p 2.48p 2.83p 4523391
28/04/2016 2.30p 2.48p 2.21p 2.45p 802856
27/04/2016 2.25p 2.37p 2.20p 2.30p 775805
26/04/2016 2.28p 2.33p 2.19p 2.25p 937488
25/04/2016 2.30p 2.37p 2.20p 2.28p 811493
22/04/2016 2.28p 2.38p 2.14p 2.30p 1105515
21/04/2016 2.30p 2.32p 2.28p 2.28p 237505
20/04/2016 2.38p 2.38p 2.20p 2.30p 404530
19/04/2016 2.38p 2.42p 2.30p 2.38p 465633
18/04/2016 2.40p 2.44p 2.32p 2.38p 854800
15/04/2016 2.38p 2.44p 2.25p 2.40p 1270472
14/04/2016 2.40p 2.45p 2.35p 2.38p 193796
13/04/2016 2.28p 2.45p 2.28p 2.40p 1090113
12/04/2016 2.28p 2.34p 2.19p 2.28p 1221553
11/04/2016 2.28p 2.28p 2.20p 2.28p 992368
08/04/2016 2.30p 2.37p 2.10p 2.28p 5492681
07/04/2016 2.30p 2.34p 2.00p 2.30p 4666793
06/04/2016 2.10p 2.38p 2.02p 2.30p 5906641
05/04/2016 2.03p 2.20p 1.99p 2.10p 1964785
04/04/2016 2.08p 2.08p 1.96p 2.03p 568748
01/04/2016 1.98p 2.10p 1.95p 2.08p 1795910
31/03/2016 1.98p 2.00p 1.90p 1.98p 2527005
30/03/2016 2.05p 2.07p 1.95p 2.03p 1145748
29/03/2016 2.03p 2.08p 2.01p 2.05p 653960
24/03/2016 2.00p 2.09p 1.90p 2.03p 1035748
23/03/2016 2.10p 2.10p 1.93p 2.00p 1212846
22/03/2016 2.10p 2.13p 2.05p 2.10p 1039288
21/03/2016 2.13p 2.18p 2.05p 2.10p 1271549
18/03/2016 2.10p 2.20p 2.08p 2.13p 1783498
17/03/2016 2.10p 2.15p 2.08p 2.10p 1848386
16/03/2016 2.13p 2.14p 2.01p 2.10p 1755344
15/03/2016 2.13p 2.32p 2.10p 2.13p 3800740
14/03/2016 2.30p 2.35p 2.10p 2.13p 4877516
11/03/2016 2.30p 2.40p 2.25p 2.30p 2211863
10/03/2016 2.13p 2.46p 2.13p 2.30p 7384210
09/03/2016 2.08p 2.15p 2.05p 2.10p 2380573
08/03/2016 2.00p 2.12p 1.96p 2.08p 3437310
07/03/2016 2.03p 2.07p 1.95p 2.00p 1432981
04/03/2016 1.95p 2.08p 1.92p 2.03p 906709
03/03/2016 1.85p 2.00p 1.85p 1.95p 1615365
02/03/2016 1.93p 1.93p 1.84p 1.85p 334011
01/03/2016 1.88p 1.90p 1.83p 1.85p 1603616
29/02/2016 1.95p 1.95p 1.80p 1.88p 3110666
26/02/2016 2.00p 2.00p 1.91p 1.95p 724395
25/02/2016 2.08p 2.10p 2.00p 2.00p 1474117
24/02/2016 2.00p 2.14p 1.83p 2.08p 5085265
23/02/2016 2.03p 2.03p 1.91p 2.00p 176796
22/02/2016 2.05p 2.09p 1.95p 2.03p 1949293
19/02/2016 2.03p 2.10p 1.91p 2.05p 1276476
18/02/2016 2.03p 2.03p 1.96p 2.03p 150682
17/02/2016 2.00p 2.08p 2.00p 2.03p 1288401
16/02/2016 2.15p 2.15p 2.00p 2.00p 1762903
15/02/2016 1.88p 2.17p 1.81p 2.15p 7119826
12/02/2016 2.03p 2.15p 2.03p 2.10p 1706149
11/02/2016 2.05p 2.08p 1.97p 2.03p 3697524
10/02/2016 1.95p 2.14p 1.93p 2.08p 1213309
09/02/2016 2.23p 2.23p 1.87p 1.95p 5013502
08/02/2016 1.75p 2.08p 1.75p 2.08p 5255505
05/02/2016 1.68p 1.84p 1.65p 1.75p 843123
04/02/2016 1.55p 1.74p 1.55p 1.68p 1139313
03/02/2016 1.60p 1.64p 1.55p 1.55p 1182598
02/02/2016 1.65p 1.65p 1.58p 1.60p 778513
01/02/2016 1.65p 1.73p 1.60p 1.65p 1172988
29/01/2016 1.65p 1.70p 1.60p 1.65p 993141
28/01/2016 1.65p 1.65p 1.55p 1.58p 2898894
27/01/2016 1.55p 1.73p 1.54p 1.65p 1904482
26/01/2016 1.55p 1.73p 1.55p 1.55p 2049933
25/01/2016 1.38p 1.68p 1.38p 1.65p 2451188
22/01/2016 1.38p 1.42p 1.38p 1.38p 380924
21/01/2016 1.38p 1.42p 1.38p 1.38p 510358
20/01/2016 1.38p 1.42p 1.36p 1.38p 665111
19/01/2016 1.38p 1.42p 1.36p 1.38p 113014
18/01/2016 1.45p 1.45p 1.38p 1.38p 742919
15/01/2016 1.45p 1.49p 1.41p 1.45p 901473
14/01/2016 1.40p 1.49p 1.40p 1.45p 1022126
13/01/2016 1.58p 1.58p 1.45p 1.45p 1172472
12/01/2016 1.60p 1.65p 1.56p 1.58p 553458
11/01/2016 1.58p 1.64p 1.50p 1.60p 2546094
08/01/2016 1.60p 1.60p 1.50p 1.58p 644631
07/01/2016 1.60p 1.63p 1.55p 1.60p 690885
06/01/2016 1.60p 1.64p 1.55p 1.60p 1202093
05/01/2016 1.60p 1.64p 1.57p 1.60p 259595
04/01/2016 1.60p 1.65p 1.55p 1.60p 348625
31/12/2015 1.50p 1.65p 1.50p 1.60p 666257
30/12/2015 1.50p 1.55p 1.49p 1.50p 173280
29/12/2015 1.60p 1.60p 1.44p 1.50p 901858
24/12/2015 1.60p 1.60p 1.56p 1.60p 421182
23/12/2015 1.58p 1.63p 1.58p 1.60p 175779
22/12/2015 1.55p 1.60p 1.55p 1.58p 1388909
21/12/2015 1.55p 1.58p 1.46p 1.55p 456189
18/12/2015 1.45p 1.58p 1.45p 1.55p 2022831
17/12/2015 1.43p 1.49p 1.36p 1.45p 741958
16/12/2015 1.35p 1.49p 1.31p 1.43p 6982021
15/12/2015 1.40p 1.40p 1.31p 1.35p 1898784
14/12/2015 1.53p 1.57p 1.28p 1.40p 5657240
11/12/2015 1.63p 1.63p 1.47p 1.50p 4360568
10/12/2015 1.65p 1.65p 1.60p 1.63p 602548
09/12/2015 1.73p 1.74p 1.60p 1.65p 4186871
08/12/2015 1.75p 1.79p 1.70p 1.73p 1029366
07/12/2015 1.70p 1.80p 1.70p 1.75p 752077
04/12/2015 1.70p 1.75p 1.69p 1.70p 91872
03/12/2015 1.70p 1.75p 1.68p 1.70p 190450
02/12/2015 1.70p 1.75p 1.68p 1.70p 225765
01/12/2015 1.73p 1.75p 1.68p 1.70p 340893
30/11/2015 1.78p 1.78p 1.68p 1.73p 1688883
27/11/2015 1.78p 1.80p 1.76p 1.78p 1028126
26/11/2015 1.90p 1.90p 1.77p 1.78p 2398681
25/11/2015 1.85p 1.90p 1.83p 1.90p 1405927
24/11/2015 1.88p 1.88p 1.81p 1.85p 1045715
23/11/2015 1.85p 1.88p 1.81p 1.88p 1420390
20/11/2015 1.85p 1.88p 1.83p 1.85p 763727
19/11/2015 1.85p 1.88p 1.85p 1.85p 490638
18/11/2015 1.83p 1.85p 1.83p 1.85p 378440
17/11/2015 1.80p 1.88p 1.80p 1.83p 1554262
16/11/2015 1.80p 1.85p 1.77p 1.80p 3405040
13/11/2015 1.90p 1.90p 1.80p 1.80p 581503
12/11/2015 1.88p 1.89p 1.85p 1.88p 68478
11/11/2015 1.88p 1.89p 1.85p 1.88p 30788
10/11/2015 1.88p 1.89p 1.85p 1.88p 463034
09/11/2015 1.88p 1.90p 1.86p 1.88p 541824
06/11/2015 1.90p 1.92p 1.87p 1.88p 2043393
05/11/2015 1.90p 1.92p 1.89p 1.90p 118652
04/11/2015 2.05p 2.05p 1.90p 1.90p 1683963
03/11/2015 2.03p 2.03p 1.94p 1.98p 277551
02/11/2015 2.03p 2.03p 1.96p 2.03p 462461
30/10/2015 2.03p 2.05p 2.00p 2.05p 1191002
29/10/2015 2.03p 2.05p 1.94p 2.03p 1256125
28/10/2015 2.05p 2.05p 2.00p 2.03p 1037699
27/10/2015 2.08p 2.10p 2.00p 2.10p 1373328
26/10/2015 2.08p 2.13p 2.00p 2.08p 1004397
23/10/2015 2.08p 2.14p 2.03p 2.08p 852418
22/10/2015 2.08p 2.10p 2.03p 2.08p 588428
21/10/2015 2.13p 2.13p 2.03p 2.08p 794546
20/10/2015 2.03p 2.13p 2.03p 2.13p 1004552
19/10/2015 2.05p 2.06p 2.02p 2.03p 1483053
16/10/2015 2.03p 2.10p 2.02p 2.05p 1344352
15/10/2015 1.98p 2.10p 1.96p 2.03p 4962962
14/10/2015 2.08p 2.08p 1.93p 1.98p 2452113
13/10/2015 2.05p 2.06p 1.93p 2.00p 1704376
12/10/2015 2.33p 2.33p 2.00p 2.05p 4313106
09/10/2015 2.03p 2.23p 1.95p 2.20p 5537370
08/10/2015 1.85p 2.09p 1.85p 2.03p 3029149
07/10/2015 1.93p 2.10p 1.85p 1.90p 2915553
06/10/2015 1.73p 1.93p 1.67p 1.93p 5584797
05/10/2015 1.73p 1.73p 1.70p 1.73p 794387
02/10/2015 1.75p 1.75p 1.70p 1.73p 1203689

*Close Price adjusted for both dividends and splits