Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2011 6.25p 6.25p 6.20p 6.25p 29886
29/09/2011 6.25p 6.25p 6.00p 6.25p 16965
28/09/2011 6.25p 6.36p 6.00p 6.25p 67553
27/09/2011 6.25p 6.37p 6.00p 6.25p 51795
26/09/2011 6.25p 6.39p 6.25p 6.25p 389
23/09/2011 6.88p 6.88p 6.00p 6.25p 351953
22/09/2011 7.38p 7.38p 6.62p 6.88p 113779
21/09/2011 7.75p 7.82p 7.00p 7.38p 229736
20/09/2011 7.75p 7.82p 7.51p 7.75p 139435
19/09/2011 8.00p 8.25p 7.75p 7.75p 616
16/09/2011 8.38p 8.38p 7.63p 8.25p 66000
15/09/2011 8.75p 8.75p 8.00p 8.38p 79079
14/09/2011 8.75p 8.75p 8.13p 8.75p 195881
13/09/2011 8.75p 8.75p 8.13p 8.75p 195881
12/09/2011 9.00p 9.00p 8.65p 8.75p 188375
09/09/2011 9.00p 9.00p 8.75p 9.00p 2776
08/09/2011 9.13p 9.13p 8.72p 9.00p 18409
07/09/2011 9.63p 9.94p 9.13p 9.13p 194587
06/09/2011 9.38p 10.00p 9.25p 9.63p 60249
05/09/2011 8.63p 9.75p 8.63p 9.38p 228673
02/09/2011 8.50p 8.63p 8.50p 8.63p 15551
01/09/2011 8.38p 8.88p 8.30p 8.50p 370694
31/08/2011 7.63p 8.50p 7.63p 8.38p 179399
30/08/2011 7.50p 7.88p 7.39p 7.63p 294401
26/08/2011 6.88p 7.50p 6.85p 7.50p 199682
25/08/2011 6.75p 6.88p 6.55p 6.88p 0
24/08/2011 6.75p 6.75p 6.55p 6.75p 0
23/08/2011 6.75p 6.75p 6.55p 6.75p 2900
22/08/2011 6.63p 6.75p 6.50p 6.75p 99942
19/08/2011 6.63p 6.66p 6.63p 6.63p 698
18/08/2011 6.63p 6.69p 6.50p 6.63p 35500
17/08/2011 6.63p 6.75p 6.50p 6.63p 0
16/08/2011 6.75p 6.75p 6.50p 6.63p 50000
15/08/2011 6.75p 6.90p 6.31p 6.75p 69845
12/08/2011 6.75p 6.85p 6.75p 6.75p 10793
11/08/2011 6.50p 6.59p 6.50p 6.50p 13325
10/08/2011 6.13p 6.50p 6.13p 6.50p 193090
09/08/2011 5.88p 6.20p 5.61p 6.13p 97134
08/08/2011 6.13p 6.25p 5.83p 6.00p 87237
05/08/2011 6.75p 7.00p 6.00p 6.13p 428894
04/08/2011 7.63p 7.63p 6.75p 7.00p 100609
03/08/2011 8.00p 8.00p 7.50p 7.63p 113768
02/08/2011 8.50p 8.70p 8.25p 8.25p 148500
01/08/2011 8.25p 8.73p 8.25p 8.50p 157264
29/07/2011 8.00p 8.44p 8.00p 8.25p 104679
28/07/2011 8.00p 8.23p 7.86p 8.00p 26000
27/07/2011 7.75p 8.00p 7.61p 8.00p 154175
26/07/2011 7.50p 7.94p 7.36p 7.75p 355965
25/07/2011 7.38p 7.65p 7.00p 7.50p 249747
22/07/2011 8.13p 8.13p 7.38p 7.38p 506648
21/07/2011 8.75p 8.75p 7.86p 8.13p 341429
20/07/2011 7.50p 9.00p 7.50p 8.75p 693823
19/07/2011 7.00p 7.50p 7.00p 7.50p 522592
18/07/2011 7.00p 7.00p 6.80p 7.00p 223502
15/07/2011 7.00p 7.18p 6.83p 7.00p 263759
14/07/2011 7.00p 7.09p 7.00p 7.00p 70521
13/07/2011 6.75p 7.00p 6.70p 7.00p 59024
12/07/2011 7.13p 7.13p 6.25p 6.75p 117524
11/07/2011 7.13p 7.18p 7.00p 7.13p 277923
08/07/2011 7.00p 7.13p 6.82p 7.13p 161364
07/07/2011 7.00p 7.05p 6.78p 7.00p 59672
06/07/2011 7.38p 7.38p 6.76p 7.00p 156780
05/07/2011 7.75p 7.78p 7.25p 7.38p 220723
04/07/2011 6.75p 7.89p 6.75p 7.75p 857433
01/07/2011 6.63p 7.00p 6.63p 6.75p 428000
30/06/2011 6.63p 6.75p 6.63p 6.63p 241018
29/06/2011 6.63p 6.63p 6.55p 6.63p 40000
28/06/2011 6.50p 6.75p 6.50p 6.63p 314500
27/06/2011 6.50p 6.50p 6.50p 6.50p 4121
24/06/2011 6.50p 6.50p 6.50p 6.50p 240000
23/06/2011 6.63p 6.97p 6.50p 6.50p 392526
22/06/2011 6.38p 6.38p 6.27p 6.38p 8767
21/06/2011 7.00p 7.00p 6.25p 6.38p 221387
20/06/2011 7.13p 7.30p 7.00p 7.00p 0
17/06/2011 7.38p 7.38p 7.13p 7.13p 77693
16/06/2011 8.25p 8.25p 7.38p 7.38p 130000
15/06/2011 8.25p 8.25p 8.00p 8.25p 35000
14/06/2011 8.25p 8.25p 8.10p 8.25p 0
13/06/2011 8.25p 8.25p 8.10p 8.25p 102715
10/06/2011 8.25p 8.29p 8.25p 8.25p 22062
09/06/2011 8.25p 8.25p 8.10p 8.25p 11851
08/06/2011 8.75p 8.75p 8.25p 8.25p 471599
07/06/2011 9.13p 9.13p 8.50p 8.75p 115371
06/06/2011 9.25p 9.25p 9.00p 9.13p 15376
03/06/2011 9.50p 9.50p 9.00p 9.25p 54503
02/06/2011 9.63p 9.63p 9.28p 9.50p 30000
01/06/2011 9.63p 10.00p 9.25p 9.63p 241745
31/05/2011 9.50p 9.63p 9.34p 9.63p 55763
27/05/2011 9.88p 9.88p 9.10p 9.50p 162451
26/05/2011 10.00p 10.00p 9.90p 10.00p 50000
25/05/2011 9.88p 10.00p 9.78p 10.00p 158988
24/05/2011 10.50p 10.50p 9.49p 9.88p 296177
23/05/2011 10.88p 10.88p 10.50p 10.50p 171617
20/05/2011 12.38p 12.56p 10.55p 10.88p 644589
19/05/2011 12.25p 12.30p 12.25p 12.25p 5177
18/05/2011 12.25p 12.35p 12.05p 12.25p 22853
17/05/2011 12.25p 12.35p 12.25p 12.25p 5000
16/05/2011 13.00p 13.00p 12.00p 12.25p 149710
13/05/2011 12.88p 13.15p 12.88p 13.00p 99466
12/05/2011 12.75p 13.15p 12.60p 12.88p 139000
11/05/2011 12.13p 13.00p 12.13p 12.75p 426284
10/05/2011 10.88p 12.75p 10.88p 12.13p 524204
09/05/2011 9.38p 11.03p 9.38p 10.88p 1002755
06/05/2011 9.25p 9.50p 9.00p 9.38p 304254
05/05/2011 10.13p 10.13p 9.25p 9.38p 341560
04/05/2011 10.38p 10.38p 10.00p 10.13p 122721
03/05/2011 10.38p 10.38p 10.25p 10.38p 26356
28/04/2011 10.63p 10.63p 10.11p 10.38p 261319
27/04/2011 11.25p 11.25p 10.60p 10.63p 344639
26/04/2011 11.75p 11.85p 11.00p 11.25p 259954
21/04/2011 11.88p 11.93p 11.50p 11.75p 196492
20/04/2011 12.25p 12.25p 11.62p 11.88p 214327
19/04/2011 12.50p 12.50p 12.00p 12.25p 53000
18/04/2011 12.75p 12.75p 12.25p 12.50p 216706
15/04/2011 12.75p 12.83p 12.51p 12.75p 149215
14/04/2011 13.00p 13.44p 12.56p 12.75p 263788
13/04/2011 13.00p 13.00p 13.00p 13.00p 12554
12/04/2011 13.00p 13.25p 13.00p 13.00p 0
11/04/2011 13.25p 13.25p 13.00p 13.00p 130000
08/04/2011 12.88p 13.44p 12.75p 13.25p 354416
07/04/2011 12.88p 13.15p 12.75p 12.88p 23438
06/04/2011 12.88p 13.15p 12.80p 12.88p 433243
05/04/2011 12.75p 13.32p 12.75p 12.88p 315409
04/04/2011 12.38p 12.75p 12.00p 12.75p 173114
01/04/2011 12.75p 12.75p 11.50p 12.38p 178668
31/03/2011 13.00p 13.00p 12.50p 12.75p 84268
30/03/2011 13.25p 13.25p 12.60p 13.00p 198227
29/03/2011 13.38p 13.38p 13.00p 13.25p 95970
28/03/2011 13.75p 13.75p 13.25p 13.38p 244585
25/03/2011 13.75p 13.75p 13.50p 13.75p 156331
24/03/2011 13.75p 14.00p 13.70p 13.75p 18224
23/03/2011 14.00p 14.00p 13.25p 13.75p 76575
22/03/2011 14.50p 14.90p 13.50p 14.00p 243309
21/03/2011 14.13p 14.50p 13.88p 14.50p 158917
18/03/2011 14.13p 14.20p 14.00p 14.13p 5952
17/03/2011 14.13p 14.50p 13.55p 14.13p 442746
16/03/2011 14.13p 14.50p 14.13p 14.13p 218250
15/03/2011 14.38p 14.38p 11.50p 14.13p 135682
14/03/2011 15.00p 15.00p 14.25p 14.62p 196412
11/03/2011 15.25p 15.38p 14.38p 15.13p 538076
10/03/2011 15.75p 15.55p 15.05p 15.25p 262733
09/03/2011 15.75p 15.90p 15.65p 15.75p 155480
08/03/2011 16.25p 16.06p 15.75p 15.75p 25631
07/03/2011 15.88p 16.25p 15.70p 16.13p 335529
04/03/2011 15.75p 16.13p 15.49p 15.88p 473639
03/03/2011 13.88p 16.00p 13.70p 15.75p 562078
02/03/2011 14.00p 14.00p 13.52p 13.88p 557623
01/03/2011 15.00p 14.97p 13.79p 14.25p 520235
28/02/2011 15.75p 15.89p 15.00p 15.25p 291795
25/02/2011 15.63p 15.90p 15.50p 15.75p 45519
24/02/2011 16.88p 16.75p 15.50p 15.75p 427802
23/02/2011 16.63p 16.80p 16.01p 16.50p 3704851
22/02/2011 16.88p 16.76p 16.00p 16.63p 203843
21/02/2011 16.88p 17.20p 16.76p 16.88p 53103
18/02/2011 17.13p 17.19p 16.54p 16.88p 463623
17/02/2011 17.38p 17.45p 16.75p 17.13p 366570
16/02/2011 18.38p 18.56p 17.00p 18.00p 1243965
15/02/2011 20.13p 20.50p 18.25p 18.38p 1630400
14/02/2011 19.75p 22.00p 19.50p 20.13p 1926005
11/02/2011 18.13p 20.00p 18.00p 19.75p 1581035
10/02/2011 16.37p 18.25p 16.33p 18.25p 1422693
09/02/2011 16.50p 17.00p 15.75p 16.25p 2836476
08/02/2011 15.42p 16.00p 15.42p 16.00p 1442052
07/02/2011 15.50p 15.70p 15.00p 15.50p 2502391
04/02/2011 13.25p 15.25p 13.00p 14.75p 2472347
03/02/2011 13.00p 13.05p 12.76p 13.00p 416973
02/02/2011 13.03p 13.32p 13.00p 13.25p 137821
01/02/2011 13.50p 13.50p 12.75p 13.25p 295431
31/01/2011 13.75p 13.75p 13.00p 13.50p 92158
28/01/2011 14.00p 14.00p 13.50p 13.75p 344413
27/01/2011 14.50p 14.50p 13.75p 14.25p 177160
26/01/2011 14.50p 14.75p 14.00p 14.50p 98928
25/01/2011 14.75p 14.75p 13.75p 14.50p 543100
24/01/2011 14.75p 14.80p 14.26p 14.75p 129675
21/01/2011 15.25p 15.25p 14.29p 14.75p 134136
20/01/2011 14.75p 15.50p 14.65p 15.25p 1358311
19/01/2011 14.75p 15.00p 14.25p 14.75p 711205
18/01/2011 14.75p 15.00p 14.25p 14.75p 352893
17/01/2011 15.16p 15.16p 13.50p 14.75p 547105
14/01/2011 15.06p 15.16p 14.50p 14.50p 449254
13/01/2011 14.43p 15.20p 14.40p 15.00p 1256446
12/01/2011 14.05p 14.18p 13.00p 14.00p 484644
11/01/2011 13.50p 14.18p 13.50p 14.00p 695948
10/01/2011 16.25p 16.50p 13.50p 13.75p 1678308
07/01/2011 13.25p 14.75p 13.20p 14.50p 1693232
06/01/2011 14.00p 14.17p 13.05p 13.25p 900628
05/01/2011 13.50p 15.00p 13.38p 14.00p 3465505
04/01/2011 12.25p 13.75p 11.75p 13.50p 4798002
31/12/2010 11.25p 12.50p 11.25p 12.25p 1043061
30/12/2010 10.25p 11.50p 10.14p 11.25p 378819
29/12/2010 10.25p 10.50p 10.14p 10.25p 44860
24/12/2010 10.25p 10.35p 10.13p 10.25p 97000
23/12/2010 10.25p 11.00p 10.13p 10.25p 106380
22/12/2010 10.25p 10.25p 10.00p 10.25p 24426
21/12/2010 10.25p 10.25p 10.00p 10.25p 24000
20/12/2010 10.50p 10.50p 10.00p 10.25p 37816
17/12/2010 10.50p 10.75p 10.25p 10.50p 25724
16/12/2010 10.50p 11.00p 10.00p 10.50p 141547
15/12/2010 10.50p 10.75p 10.25p 10.50p 51063
14/12/2010 10.50p 10.75p 10.00p 10.50p 143782

*Close Price adjusted for both dividends and splits