Savannah Energy (SAVE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
23/03/2021 17.50p 17.92p 16.91p 17.10p 1166497
22/03/2021 17.75p 18.45p 17.70p 18.00p 1041226
19/03/2021 18.40p 18.40p 17.39p 17.85p 1007089
18/03/2021 18.55p 19.00p 17.55p 17.65p 1899683
17/03/2021 18.50p 19.00p 18.50p 18.85p 1669467
16/03/2021 20.40p 20.40p 18.37p 18.90p 2934457
15/03/2021 20.00p 20.00p 19.15p 19.40p 2453360
12/03/2021 19.55p 20.40p 19.50p 19.75p 1680918
11/03/2021 19.55p 20.50p 19.48p 19.90p 2878185
10/03/2021 19.50p 20.40p 19.50p 19.85p 1333877
09/03/2021 20.40p 20.40p 19.14p 20.40p 1886663
08/03/2021 20.00p 20.70p 19.15p 19.60p 2365844
05/03/2021 19.45p 19.75p 18.60p 19.50p 2869296
04/03/2021 19.45p 19.45p 18.30p 18.65p 1184680
03/03/2021 19.45p 19.45p 18.60p 18.65p 452964
02/03/2021 19.90p 19.95p 18.00p 18.90p 2256679
01/03/2021 18.80p 19.95p 18.74p 19.25p 7284257
26/02/2021 19.95p 19.95p 18.90p 19.40p 1506000
25/02/2021 19.50p 21.20p 19.17p 19.75p 9706613
24/02/2021 18.50p 19.45p 18.40p 19.30p 2766680
23/02/2021 18.45p 18.50p 17.55p 18.40p 2382416
22/02/2021 18.05p 18.95p 16.85p 18.35p 2543909
19/02/2021 18.90p 18.90p 17.92p 18.50p 850071
18/02/2021 18.85p 19.40p 18.05p 18.20p 1051617
17/02/2021 18.05p 19.45p 18.05p 18.80p 1454499
16/02/2021 19.05p 19.45p 18.15p 18.40p 1450219
15/02/2021 18.00p 19.45p 17.14p 18.85p 1674508
12/02/2021 17.75p 18.45p 17.05p 17.85p 1332615
11/02/2021 18.50p 18.50p 17.50p 17.60p 1428049
10/02/2021 17.55p 18.45p 17.50p 18.40p 1304015
09/02/2021 19.00p 19.25p 17.30p 17.73p 6759238
08/02/2021 18.35p 19.20p 17.60p 18.90p 3586721
05/02/2021 17.35p 18.45p 16.55p 17.30p 6564788
04/02/2021 16.30p 16.75p 15.65p 16.40p 2658607
03/02/2021 15.35p 16.30p 15.20p 15.90p 7779261
02/02/2021 15.15p 15.45p 14.25p 15.10p 7196981
01/02/2021 13.95p 15.31p 13.55p 14.60p 2985485
29/01/2021 13.15p 13.95p 13.00p 13.90p 2442517
28/01/2021 12.80p 13.40p 11.60p 13.05p 4311126
27/01/2021 13.80p 14.01p 12.70p 13.10p 1536673
26/01/2021 14.95p 14.95p 13.01p 13.50p 1905732
25/01/2021 15.30p 16.10p 13.80p 13.85p 3195948
22/01/2021 14.95p 14.95p 13.80p 14.00p 1828949
21/01/2021 14.95p 15.25p 14.00p 14.60p 2470907
20/01/2021 14.50p 14.50p 13.79p 14.25p 1898513
19/01/2021 14.45p 14.45p 13.65p 14.30p 2324675
18/01/2021 14.45p 14.45p 13.55p 13.85p 1496558
15/01/2021 15.95p 15.95p 13.60p 14.45p 2987069
14/01/2021 15.95p 15.95p 14.70p 15.40p 3120614
13/01/2021 16.50p 16.50p 14.95p 15.40p 4157201
12/01/2021 15.45p 16.50p 14.75p 16.00p 3943697
11/01/2021 16.65p 16.65p 14.50p 14.90p 4684687
08/01/2021 17.00p 17.00p 15.81p 16.00p 5125948
07/01/2021 16.00p 16.85p 15.30p 15.60p 13506032
06/01/2021 13.55p 15.95p 13.55p 15.10p 10682914
05/01/2021 13.95p 14.05p 13.05p 13.78p 2788772
04/01/2021 13.75p 14.75p 13.55p 13.73p 5041019
31/12/2020 13.70p 13.75p 13.25p 13.70p 2486797
30/12/2020 12.65p 14.00p 12.55p 13.30p 10036037
29/12/2020 11.50p 13.40p 11.00p 12.53p 8368647
28/12/2020 9.70p 12.45p 9.70p 11.05p 4824858
24/12/2020 9.70p 12.45p 9.70p 11.05p 4824858
23/12/2020 9.60p 9.88p 9.35p 9.63p 2166306
22/12/2020 9.28p 10.00p 9.10p 9.42p 3370532
21/12/2020 8.80p 9.18p 8.71p 9.03p 2032518
18/12/2020 8.96p 9.04p 8.81p 8.99p 1481307
17/12/2020 9.28p 9.28p 8.82p 8.97p 350639
16/12/2020 9.02p 9.40p 8.90p 9.40p 1417853
15/12/2020 8.92p 9.02p 8.80p 9.00p 637435
14/12/2020 8.72p 9.36p 8.56p 9.00p 2052200
11/12/2020 9.08p 9.10p 8.76p 8.90p 910689
10/12/2020 9.44p 9.48p 8.80p 8.94p 1463440
09/12/2020 9.48p 9.48p 8.70p 9.00p 3141542
08/12/2020 8.52p 8.90p 8.50p 8.65p 772964
07/12/2020 8.88p 9.02p 8.58p 8.86p 1806115
04/12/2020 8.98p 9.04p 8.74p 8.98p 1534737
03/12/2020 9.18p 9.18p 8.57p 9.17p 1871672
02/12/2020 9.10p 9.27p 8.96p 8.98p 1562494
01/12/2020 9.00p 9.10p 8.85p 8.92p 1252686
30/11/2020 8.96p 9.04p 8.68p 8.81p 1014161
27/11/2020 8.90p 9.35p 8.88p 8.88p 2168006
26/11/2020 9.50p 9.82p 8.58p 9.18p 2310720
25/11/2020 9.72p 9.98p 9.62p 9.66p 896287
24/11/2020 9.62p 10.25p 9.52p 9.93p 3263479
23/11/2020 9.48p 10.95p 9.47p 9.72p 4254250
20/11/2020 8.98p 9.48p 8.70p 9.35p 4068348
19/11/2020 8.42p 8.68p 8.34p 8.50p 8518342
18/11/2020 8.56p 8.69p 8.21p 8.69p 1178668
17/11/2020 8.36p 8.52p 8.15p 8.33p 346041
16/11/2020 8.00p 8.60p 8.00p 8.26p 4672748
13/11/2020 8.48p 8.56p 8.05p 8.44p 1135440
12/11/2020 8.50p 8.50p 8.38p 8.50p 913455
10/11/2020 8.30p 8.46p 8.22p 8.37p 1042630
09/11/2020 8.40p 8.68p 8.00p 8.02p 1675639
06/11/2020 8.40p 8.76p 8.30p 8.35p 1201027
05/11/2020 8.50p 8.50p 8.21p 8.35p 2193044
04/11/2020 8.24p 8.30p 8.10p 8.21p 1335137
03/11/2020 8.18p 8.28p 7.92p 8.00p 2958366
02/11/2020 7.62p 8.22p 7.55p 8.02p 448171
30/10/2020 7.70p 8.27p 7.68p 7.87p 1132966
29/10/2020 7.92p 8.17p 7.67p 7.67p 702876
28/10/2020 8.12p 8.50p 7.50p 7.79p 2370139
27/10/2020 8.50p 8.75p 8.36p 8.38p 852355
26/10/2020 8.50p 8.66p 8.31p 8.45p 1500686
23/10/2020 8.50p 8.50p 8.20p 8.20p 282079
22/10/2020 8.52p 8.85p 8.35p 8.50p 1785950
21/10/2020 8.52p 8.86p 8.34p 8.42p 3006876
20/10/2020 8.30p 8.51p 8.02p 8.46p 4150513
19/10/2020 8.40p 8.83p 8.16p 8.16p 1913953
16/10/2020 8.58p 8.67p 8.26p 8.35p 503499
15/10/2020 8.80p 8.80p 8.22p 8.36p 484018
14/10/2020 8.80p 8.80p 8.58p 8.64p 950703
13/10/2020 8.80p 8.80p 8.50p 8.56p 2685055
12/10/2020 8.80p 9.00p 8.77p 8.80p 858319
09/10/2020 8.80p 9.54p 8.80p 8.80p 111382
08/10/2020 9.30p 9.33p 8.54p 9.24p 1781999
07/10/2020 9.02p 9.61p 9.00p 9.00p 343861
06/10/2020 9.12p 9.44p 9.02p 9.10p 557354
05/10/2020 9.92p 10.30p 9.10p 9.50p 1420052
02/10/2020 10.05p 11.07p 9.50p 9.50p 1299540
01/10/2020 10.05p 11.00p 10.05p 10.60p 3317821
30/09/2020 9.80p 11.86p 9.36p 10.50p 4571185
29/09/2020 9.48p 9.80p 9.04p 9.40p 2060991
28/09/2020 8.40p 9.43p 8.25p 9.10p 3028240
25/09/2020 7.98p 8.22p 7.52p 7.76p 627566
24/09/2020 8.02p 8.24p 7.54p 8.00p 1498331
23/09/2020 7.80p 8.34p 7.51p 8.00p 1171631
22/09/2020 7.62p 7.94p 7.00p 7.68p 3403400
21/09/2020 7.82p 8.39p 7.50p 7.85p 1153615
18/09/2020 8.00p 8.24p 7.80p 8.03p 1257520
17/09/2020 8.00p 8.25p 7.83p 8.25p 1858398
16/09/2020 8.00p 8.18p 7.70p 7.93p 1188116
15/09/2020 8.32p 8.60p 8.15p 8.30p 1208085
14/09/2020 8.90p 8.74p 8.35p 8.69p 433633
11/09/2020 8.90p 8.73p 8.41p 8.68p 47699
10/09/2020 8.90p 8.70p 8.16p 8.50p 179624
09/09/2020 8.90p 8.94p 8.20p 8.50p 787725
08/09/2020 8.60p 8.90p 8.00p 8.80p 393449
07/09/2020 9.20p 9.20p 8.50p 9.00p 597979
04/09/2020 9.18p 9.18p 8.70p 8.95p 321014
03/09/2020 9.32p 9.90p 8.72p 9.00p 2020593
02/09/2020 9.52p 9.91p 9.30p 9.50p 1517979
01/09/2020 9.70p 10.00p 9.04p 9.76p 5367029
28/08/2020 9.74p 9.98p 9.20p 9.76p 4781195
27/08/2020 9.52p 9.76p 9.50p 9.65p 3281660
26/08/2020 9.48p 9.93p 9.15p 9.41p 6884279
25/08/2020 8.48p 9.88p 8.25p 9.11p 12545782
24/08/2020 7.98p 8.25p 7.50p 8.25p 2993181
21/08/2020 8.50p 8.50p 7.86p 8.15p 2832224
20/08/2020 7.88p 7.98p 7.52p 7.94p 1657852
19/08/2020 7.98p 8.07p 7.52p 7.90p 3128772
18/08/2020 7.94p 8.00p 7.55p 7.80p 2228295
17/08/2020 7.60p 7.96p 7.32p 7.73p 887684
14/08/2020 7.80p 7.82p 7.60p 7.78p 432901
13/08/2020 7.98p 7.98p 7.52p 7.75p 517877
12/08/2020 7.98p 8.10p 7.55p 7.86p 2831945
11/08/2020 7.76p 8.48p 7.25p 8.00p 6005845
10/08/2020 7.74p 7.93p 7.22p 7.46p 399613
07/08/2020 7.98p 8.00p 7.26p 7.50p 4058513
06/08/2020 7.98p 7.98p 7.22p 7.65p 411171
05/08/2020 7.50p 7.80p 7.33p 7.50p 641061
04/08/2020 7.98p 7.94p 7.33p 7.63p 469895
03/08/2020 7.98p 8.00p 7.08p 7.63p 1552758
31/07/2020 7.98p 8.00p 7.52p 7.83p 2020888
30/07/2020 7.96p 7.75p 7.22p 7.60p 383139
29/07/2020 7.96p 7.96p 7.55p 7.78p 693665
28/07/2020 7.52p 7.82p 7.50p 7.69p 268567
27/07/2020 7.82p 8.00p 7.52p 7.97p 1244428
24/07/2020 7.98p 8.00p 7.52p 7.75p 1558434
23/07/2020 7.62p 8.00p 7.50p 7.79p 1365950
22/07/2020 7.74p 7.98p 7.52p 7.62p 400173
21/07/2020 7.78p 7.82p 7.52p 7.64p 440939
20/07/2020 7.52p 8.00p 7.52p 7.79p 762344
17/07/2020 7.98p 8.00p 7.50p 7.85p 3123588
16/07/2020 7.40p 7.81p 7.05p 7.80p 1276945
15/07/2020 7.50p 7.52p 7.12p 7.40p 1603908
14/07/2020 7.02p 7.70p 7.02p 7.36p 2071343
13/07/2020 7.22p 7.74p 7.02p 7.55p 1180435
10/07/2020 7.50p 7.77p 7.02p 7.45p 1857459
09/07/2020 7.48p 7.50p 7.22p 7.36p 819888
08/07/2020 7.30p 7.52p 7.00p 7.27p 2566620
07/07/2020 7.12p 7.28p 6.82p 7.05p 284979
06/07/2020 6.92p 7.23p 7.10p 7.21p 406808
03/07/2020 6.92p 7.30p 6.92p 7.10p 704163
02/07/2020 7.12p 7.30p 6.92p 7.14p 1075895
01/07/2020 7.42p 7.50p 7.12p 7.50p 1226403
30/06/2020 7.34p 7.52p 7.00p 7.43p 3512078
29/06/2020 6.72p 7.50p 6.70p 7.31p 4224011
26/06/2020 6.72p 7.10p 6.72p 6.76p 577174
25/06/2020 6.72p 7.38p 6.72p 7.10p 320550
24/06/2020 7.00p 7.28p 6.62p 6.80p 3034029
23/06/2020 7.50p 7.50p 7.02p 7.50p 4848443
22/06/2020 7.30p 7.60p 7.00p 7.46p 7790552
19/06/2020 7.42p 7.70p 7.36p 7.69p 744019
18/06/2020 7.44p 7.54p 7.40p 7.50p 1033489
17/06/2020 7.44p 7.60p 7.42p 7.52p 480327
16/06/2020 7.70p 7.70p 7.30p 7.55p 1151334
15/06/2020 7.50p 7.70p 7.40p 7.59p 896035
12/06/2020 7.72p 7.79p 7.52p 7.79p 1079157
11/06/2020 7.98p 8.00p 7.60p 7.85p 735240

*Close Price adjusted for both dividends and splits