Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/08/2023 3.85p 3.90p 3.80p 3.85p 735492
11/08/2023 3.85p 3.90p 3.80p 3.85p 1577380
10/08/2023 3.95p 4.00p 3.70p 3.80p 5334730
09/08/2023 4.05p 4.10p 3.90p 3.95p 1307028
08/08/2023 4.10p 4.20p 4.00p 4.05p 1858134
07/08/2023 4.15p 4.20p 4.12p 4.15p 787006
04/08/2023 4.15p 4.20p 4.10p 4.12p 2326420
03/08/2023 4.10p 4.20p 4.10p 4.15p 1745214
02/08/2023 4.25p 4.30p 4.00p 4.10p 2419562
01/08/2023 4.25p 4.40p 4.20p 4.25p 1993720
31/07/2023 4.35p 4.40p 4.20p 4.20p 1500444
28/07/2023 4.40p 4.50p 4.30p 4.30p 1140416
27/07/2023 4.65p 4.70p 4.33p 4.40p 1573481
26/07/2023 4.65p 4.68p 4.50p 4.65p 1426447
25/07/2023 4.65p 4.74p 4.57p 4.65p 1244578
24/07/2023 4.55p 4.80p 4.50p 4.50p 1620611
21/07/2023 4.55p 4.60p 4.50p 4.50p 770433
20/07/2023 4.65p 4.80p 4.50p 4.55p 1260005
19/07/2023 4.65p 4.78p 4.50p 4.65p 5023046
18/07/2023 4.65p 4.70p 4.50p 4.68p 4578291
17/07/2023 4.70p 4.80p 4.50p 4.65p 2779725
14/07/2023 4.60p 4.80p 4.50p 4.65p 7429195
13/07/2023 4.70p 4.80p 4.52p 4.60p 2079313
12/07/2023 4.55p 4.80p 4.40p 4.70p 3545681
11/07/2023 4.55p 4.80p 4.40p 4.55p 1987696
10/07/2023 4.63p 4.80p 4.40p 4.55p 2282078
07/07/2023 4.73p 4.75p 4.50p 4.60p 6068804
06/07/2023 4.40p 4.73p 4.30p 4.73p 6469343
05/07/2023 4.60p 4.70p 4.20p 4.20p 2864382
04/07/2023 4.60p 4.70p 4.50p 4.60p 931062
03/07/2023 4.70p 4.90p 4.50p 4.60p 2886763
30/06/2023 4.60p 4.80p 4.50p 4.70p 3069937
29/06/2023 4.40p 4.68p 4.34p 4.60p 3315564
28/06/2023 4.40p 4.50p 4.30p 4.40p 845434
27/06/2023 4.35p 4.50p 4.20p 4.40p 1438545
26/06/2023 4.65p 4.70p 4.20p 4.35p 4334775
23/06/2023 4.70p 4.80p 4.60p 4.70p 1122788
22/06/2023 4.75p 4.90p 4.60p 4.70p 1783128
21/06/2023 4.65p 4.90p 4.61p 4.75p 4558073
20/06/2023 4.75p 4.90p 4.60p 4.68p 3648743
19/06/2023 4.75p 5.00p 4.60p 4.75p 7217875
16/06/2023 4.75p 4.98p 4.60p 4.85p 1376965
15/06/2023 4.75p 4.98p 4.60p 4.75p 2332434
14/06/2023 4.90p 5.00p 4.60p 4.75p 2237879
13/06/2023 4.90p 5.00p 4.80p 4.85p 8079882
12/06/2023 4.70p 5.00p 4.70p 4.85p 10120943
09/06/2023 4.60p 4.70p 4.50p 4.60p 4776530
08/06/2023 4.60p 4.80p 4.50p 4.65p 5393616
07/06/2023 4.95p 5.00p 4.50p 4.60p 5936230
06/06/2023 4.75p 5.10p 4.71p 4.95p 14735498
05/06/2023 4.70p 4.80p 4.60p 4.80p 7886203
02/06/2023 4.60p 4.80p 4.50p 4.65p 4874726
01/06/2023 4.40p 5.00p 4.30p 4.60p 17728200
31/05/2023 4.30p 5.00p 4.30p 4.40p 34981544
30/05/2023 3.65p 3.90p 3.50p 3.68p 3343300
26/05/2023 3.60p 3.80p 3.50p 3.70p 3608242
25/05/2023 3.85p 3.90p 3.45p 3.60p 6022733
24/05/2023 3.85p 4.00p 3.70p 4.00p 994869
23/05/2023 3.80p 4.00p 3.70p 3.90p 3048835
22/05/2023 3.80p 3.90p 3.70p 3.85p 3350415
19/05/2023 3.80p 3.90p 3.70p 3.80p 1168460
18/05/2023 3.80p 3.90p 3.70p 3.90p 1711521
17/05/2023 3.70p 3.93p 3.50p 3.80p 4686350
16/05/2023 3.65p 3.80p 3.50p 3.70p 3142384
15/05/2023 3.65p 3.80p 3.60p 3.70p 3264965
12/05/2023 3.85p 3.90p 3.60p 3.60p 1942144
11/05/2023 3.85p 3.95p 3.80p 3.80p 2252400
10/05/2023 3.85p 4.00p 3.73p 3.85p 4655915
09/05/2023 3.95p 4.10p 3.80p 3.85p 1956697
05/05/2023 3.95p 4.10p 3.80p 3.85p 1631690
04/05/2023 3.95p 4.10p 3.80p 3.90p 1822901
03/05/2023 3.95p 4.10p 3.80p 4.00p 458468
02/05/2023 3.90p 4.10p 3.80p 4.00p 2785697
28/04/2023 3.90p 4.00p 3.80p 3.94p 2088494
27/04/2023 4.00p 4.10p 3.80p 4.00p 844975
26/04/2023 4.15p 4.20p 3.86p 4.00p 3540492
25/04/2023 3.80p 4.30p 3.78p 4.19p 13422310
24/04/2023 3.65p 3.90p 3.50p 3.80p 6397441
21/04/2023 3.65p 3.80p 3.50p 3.65p 1446130
20/04/2023 3.65p 3.80p 3.50p 3.80p 4057267
19/04/2023 3.60p 3.80p 3.50p 3.56p 4756790
18/04/2023 3.70p 3.80p 3.50p 3.65p 2313939
17/04/2023 3.35p 3.81p 3.30p 3.70p 13556906
14/04/2023 3.05p 3.60p 3.00p 3.35p 3038055
13/04/2023 3.10p 3.10p 2.90p 3.05p 3131874
12/04/2023 3.15p 3.20p 3.00p 3.10p 2087747
11/04/2023 3.05p 3.30p 3.00p 3.15p 2815563
06/04/2023 3.05p 3.10p 3.00p 3.05p 1497225
05/04/2023 3.20p 3.30p 2.90p 3.05p 3798806
04/04/2023 3.10p 3.30p 3.00p 3.15p 1083342
03/04/2023 3.10p 3.20p 2.90p 3.10p 861077
31/03/2023 3.05p 3.20p 2.96p 3.10p 2749542
30/03/2023 3.00p 3.10p 2.90p 3.00p 1404299
29/03/2023 3.00p 3.10p 2.90p 3.00p 1849682
28/03/2023 3.00p 3.10p 2.90p 3.00p 2024207
27/03/2023 3.00p 3.20p 2.80p 2.95p 2160456
24/03/2023 2.95p 3.10p 2.75p 2.90p 784404
23/03/2023 2.95p 3.10p 2.80p 3.00p 1029743
22/03/2023 3.00p 3.10p 2.81p 2.90p 927910
21/03/2023 3.00p 3.10p 2.90p 3.00p 315956
20/03/2023 3.10p 3.20p 2.90p 2.90p 1797705
17/03/2023 3.15p 3.30p 3.00p 3.10p 663478
16/03/2023 3.15p 3.30p 3.00p 3.15p 666417
15/03/2023 3.10p 3.30p 3.00p 3.15p 2314262
14/03/2023 3.10p 3.20p 3.00p 3.07p 1867132
13/03/2023 3.20p 3.30p 3.00p 3.10p 477205
10/03/2023 3.20p 3.30p 3.10p 3.20p 1485803
09/03/2023 3.35p 3.50p 3.10p 3.20p 1319745
08/03/2023 3.35p 3.50p 3.20p 3.35p 2270038
07/03/2023 3.10p 3.50p 3.00p 3.34p 2677930
06/03/2023 3.55p 3.70p 3.00p 3.10p 6991160
03/03/2023 2.85p 3.90p 2.80p 3.52p 11964633
02/03/2023 2.75p 3.00p 2.70p 2.85p 2201505
01/03/2023 2.75p 2.80p 2.68p 2.75p 640945
28/02/2023 2.70p 2.80p 2.60p 2.75p 1422187
27/02/2023 2.65p 2.80p 2.60p 2.75p 1495375
24/02/2023 2.65p 2.70p 2.60p 2.70p 1765862
23/02/2023 2.65p 2.80p 2.60p 2.65p 2340925
22/02/2023 2.65p 2.86p 2.50p 2.65p 5492073
21/02/2023 2.65p 2.80p 2.50p 2.65p 717409
20/02/2023 2.55p 2.80p 2.50p 2.65p 651667
17/02/2023 2.50p 2.60p 2.41p 2.55p 1906765
16/02/2023 2.55p 2.60p 2.40p 2.50p 1464138
15/02/2023 2.70p 2.80p 2.45p 2.55p 1415026
14/02/2023 2.60p 2.80p 2.50p 2.70p 1485208
13/02/2023 2.60p 2.80p 2.50p 2.65p 2462948
10/02/2023 2.60p 2.70p 2.50p 2.60p 577135
09/02/2023 2.60p 2.70p 2.50p 2.60p 1194497
08/02/2023 2.55p 2.70p 2.50p 2.60p 1660592
07/02/2023 2.70p 2.80p 2.54p 2.70p 2649255
06/02/2023 2.70p 2.80p 2.60p 2.70p 443084
03/02/2023 2.75p 2.80p 2.60p 2.70p 1203868
02/02/2023 2.65p 2.80p 2.65p 2.75p 1574271
01/02/2023 2.65p 2.80p 2.50p 2.62p 412618
31/01/2023 2.70p 2.80p 2.50p 2.65p 437771
30/01/2023 2.65p 2.80p 2.60p 2.70p 680359
27/01/2023 2.70p 2.80p 2.59p 2.65p 1319699
26/01/2023 2.70p 2.80p 2.62p 2.70p 399946
25/01/2023 2.85p 2.90p 2.65p 2.75p 3545876
24/01/2023 2.75p 2.95p 2.66p 2.86p 3742833
23/01/2023 2.65p 2.80p 2.63p 2.75p 1722910
20/01/2023 2.70p 2.85p 2.63p 2.65p 814106
19/01/2023 2.65p 2.80p 2.50p 2.63p 1470872
18/01/2023 2.75p 2.80p 2.62p 2.65p 574221
17/01/2023 2.75p 2.80p 2.70p 2.73p 701912
16/01/2023 2.80p 2.90p 2.70p 2.75p 800537
13/01/2023 2.70p 2.90p 2.70p 2.80p 1616372
12/01/2023 2.55p 2.80p 2.55p 2.72p 1533256
11/01/2023 2.50p 2.70p 2.40p 2.55p 1483000
10/01/2023 2.50p 2.60p 2.40p 2.50p 369248
09/01/2023 2.65p 2.70p 2.38p 2.52p 3722684
06/01/2023 2.75p 2.80p 2.50p 2.65p 1405913
05/01/2023 2.45p 3.00p 2.40p 2.75p 4499975
04/01/2023 2.30p 2.60p 2.22p 2.45p 2969178
03/01/2023 2.30p 2.40p 2.20p 2.30p 261899
30/12/2022 2.30p 2.34p 2.20p 2.30p 138202
29/12/2022 2.35p 2.40p 2.30p 2.35p 236352
28/12/2022 2.35p 2.40p 2.30p 2.35p 1284027
23/12/2022 2.30p 2.40p 2.20p 2.30p 1098296
22/12/2022 2.30p 2.40p 2.28p 2.32p 730207
21/12/2022 2.30p 2.40p 2.20p 2.35p 189545
20/12/2022 2.25p 2.44p 2.15p 2.30p 2929618
19/12/2022 2.25p 2.30p 2.20p 2.22p 1035042
16/12/2022 2.25p 2.30p 2.21p 2.25p 541730
15/12/2022 2.25p 2.30p 2.20p 2.25p 411914
14/12/2022 2.25p 2.30p 2.24p 2.25p 249890
13/12/2022 2.35p 2.35p 2.23p 2.25p 2770882
12/12/2022 2.33p 2.35p 2.30p 2.35p 1385393
09/12/2022 2.50p 2.60p 2.25p 2.30p 10997568
08/12/2022 2.50p 2.60p 2.40p 2.50p 563183
07/12/2022 2.70p 2.70p 2.47p 2.50p 1583189
06/12/2022 2.75p 2.80p 2.64p 2.70p 1250199
05/12/2022 2.65p 2.80p 2.60p 2.75p 3591006
02/12/2022 2.60p 2.70p 2.60p 2.65p 111328
01/12/2022 2.60p 2.70p 2.54p 2.60p 289663
30/11/2022 2.65p 2.70p 2.53p 2.58p 606163
29/11/2022 2.60p 2.80p 2.50p 2.65p 380100
28/11/2022 2.60p 2.70p 2.50p 2.60p 588149
25/11/2022 2.70p 2.70p 2.50p 2.60p 1740524
24/11/2022 2.80p 3.00p 2.63p 2.70p 1989794
23/11/2022 2.55p 2.90p 2.40p 2.80p 2394235
22/11/2022 2.55p 2.70p 2.55p 2.55p 163918
21/11/2022 2.50p 2.64p 2.43p 2.55p 1273344
18/11/2022 2.55p 2.60p 2.43p 2.50p 206300
17/11/2022 2.55p 2.70p 2.40p 2.48p 663595
16/11/2022 2.55p 2.70p 2.40p 2.55p 222223
15/11/2022 2.50p 2.70p 2.40p 2.55p 972214
14/11/2022 2.55p 2.60p 2.40p 2.50p 481198
11/11/2022 2.60p 2.70p 2.50p 2.55p 1225470
10/11/2022 2.45p 2.70p 2.33p 2.60p 1302135
09/11/2022 2.45p 2.60p 2.30p 2.40p 1187018
08/11/2022 2.40p 2.50p 2.20p 2.35p 2391626
07/11/2022 2.35p 2.50p 2.30p 2.40p 1424972
04/11/2022 2.35p 2.40p 2.31p 2.35p 396929
03/11/2022 2.35p 2.40p 2.25p 2.35p 1181532
02/11/2022 2.40p 2.44p 2.34p 2.35p 493487
01/11/2022 2.40p 2.50p 2.30p 2.40p 1274200
31/10/2022 2.40p 2.50p 2.30p 2.40p 973866
28/10/2022 2.40p 2.50p 2.30p 2.40p 1759877
27/10/2022 2.45p 2.51p 2.30p 2.40p 1417972

*Close Price adjusted for both dividends and splits