Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/12/2018 5.70p 5.70p 5.42p 5.45p 2127044
04/12/2018 5.80p 5.80p 5.53p 5.70p 596181
03/12/2018 5.85p 5.94p 5.70p 5.80p 528768
30/11/2018 5.90p 6.10p 5.76p 5.85p 515762
29/11/2018 5.90p 6.10p 5.75p 5.90p 932212
28/11/2018 5.95p 6.09p 5.82p 5.90p 745264
27/11/2018 6.10p 6.10p 5.80p 5.95p 1345046
26/11/2018 6.10p 6.15p 6.00p 6.10p 391698
23/11/2018 5.85p 6.40p 5.85p 6.10p 1605913
22/11/2018 5.85p 5.90p 5.80p 5.85p 716745
21/11/2018 5.90p 5.99p 5.80p 5.85p 557286
20/11/2018 6.00p 6.00p 5.80p 5.90p 743219
19/11/2018 6.00p 6.20p 5.96p 6.00p 379946
16/11/2018 6.25p 6.25p 5.80p 6.00p 1307877
15/11/2018 6.30p 6.34p 6.20p 6.25p 809332
14/11/2018 6.35p 6.45p 6.20p 6.30p 458999
13/11/2018 6.35p 6.45p 6.13p 6.35p 844012
12/11/2018 6.75p 6.87p 6.27p 6.35p 1327725
09/11/2018 6.65p 7.00p 6.58p 6.75p 915890
08/11/2018 6.20p 6.92p 6.20p 6.65p 2043862
07/11/2018 6.20p 6.50p 6.10p 6.20p 1216685
06/11/2018 5.95p 6.07p 5.93p 5.95p 544821
05/11/2018 6.20p 6.20p 5.88p 5.95p 1580104
02/11/2018 6.10p 6.20p 6.00p 6.20p 557954
01/11/2018 6.10p 6.15p 6.00p 6.10p 974056
31/10/2018 6.10p 6.20p 6.00p 6.10p 281675
30/10/2018 6.30p 6.38p 6.00p 6.10p 401080
29/10/2018 6.20p 6.50p 6.16p 6.30p 740447
26/10/2018 6.55p 6.55p 6.03p 6.20p 1065731
25/10/2018 6.55p 6.65p 6.50p 6.55p 17768
24/10/2018 6.65p 6.70p 6.50p 6.55p 245143
23/10/2018 6.80p 6.80p 6.54p 6.65p 390888
22/10/2018 6.80p 6.90p 6.73p 6.80p 120829
19/10/2018 6.85p 6.90p 6.70p 6.80p 516214
18/10/2018 6.85p 6.97p 6.74p 6.85p 139298
17/10/2018 6.90p 7.09p 6.78p 6.85p 452309
16/10/2018 6.60p 7.20p 6.50p 6.90p 1506856
15/10/2018 6.55p 6.67p 6.40p 6.55p 691662
12/10/2018 6.05p 6.70p 5.90p 6.55p 963432
11/10/2018 5.95p 6.19p 5.68p 6.05p 2201076
10/10/2018 6.55p 6.57p 6.08p 6.15p 1093730
09/10/2018 6.75p 6.80p 6.50p 6.50p 314263
08/10/2018 6.75p 6.75p 6.60p 6.70p 326725
05/10/2018 6.70p 6.80p 6.60p 6.75p 1148938
04/10/2018 6.90p 6.99p 6.60p 6.70p 1219783
03/10/2018 7.20p 7.20p 7.00p 7.00p 643268
02/10/2018 7.20p 7.30p 7.10p 7.20p 808745
01/10/2018 7.40p 7.50p 7.02p 7.20p 753523
28/09/2018 7.60p 7.70p 7.30p 7.40p 549948
27/09/2018 7.75p 7.79p 7.55p 7.60p 893585
26/09/2018 8.00p 8.05p 7.70p 7.75p 850690
25/09/2018 7.95p 8.20p 7.90p 8.00p 725960
24/09/2018 7.85p 8.00p 7.77p 7.85p 696011
21/09/2018 7.70p 8.18p 7.65p 7.85p 1200158
20/09/2018 7.60p 7.80p 7.50p 7.65p 648067
19/09/2018 8.15p 8.17p 7.50p 7.55p 2488426
18/09/2018 8.15p 8.20p 8.03p 8.15p 225517
17/09/2018 8.25p 8.39p 8.00p 8.15p 634122
14/09/2018 8.25p 8.29p 8.10p 8.25p 464072
13/09/2018 8.15p 8.30p 8.10p 8.25p 934833
12/09/2018 8.15p 8.39p 8.00p 8.15p 760052
11/09/2018 8.35p 8.50p 8.10p 8.15p 770314
10/09/2018 9.00p 9.50p 8.35p 8.35p 1294959
07/09/2018 8.35p 8.50p 8.23p 8.35p 424764
06/09/2018 8.20p 8.40p 8.04p 8.30p 802311
05/09/2018 7.90p 7.98p 7.85p 7.90p 747125
04/09/2018 7.90p 8.00p 7.80p 7.90p 810219
03/09/2018 8.00p 8.20p 7.80p 7.90p 1810307
31/08/2018 8.00p 8.20p 7.80p 8.00p 450561
30/08/2018 8.15p 8.19p 7.80p 8.00p 1244818
29/08/2018 8.15p 8.22p 8.00p 8.15p 854790
28/08/2018 8.00p 8.30p 7.80p 8.15p 2215991
24/08/2018 8.00p 8.18p 7.82p 8.00p 1176906
23/08/2018 8.20p 8.40p 7.80p 8.00p 1077551
22/08/2018 8.35p 8.40p 8.07p 8.20p 1271930
21/08/2018 8.55p 8.60p 8.25p 8.35p 1274994
20/08/2018 8.60p 8.88p 8.50p 8.50p 2900486
17/08/2018 8.15p 8.65p 8.15p 8.60p 1080387
16/08/2018 8.45p 8.50p 7.80p 8.15p 2771544
15/08/2018 8.85p 8.85p 8.56p 8.60p 919479
14/08/2018 8.90p 9.00p 8.73p 8.85p 532937
13/08/2018 8.85p 8.95p 8.73p 8.90p 386696
10/08/2018 8.50p 9.06p 8.50p 8.85p 1811035
09/08/2018 8.50p 8.59p 8.44p 8.50p 481915
08/08/2018 8.50p 8.58p 8.40p 8.50p 538440
07/08/2018 8.55p 8.65p 8.40p 8.50p 8064130
06/08/2018 8.75p 8.80p 8.40p 8.55p 483906
03/08/2018 8.75p 8.90p 8.63p 8.75p 464761
02/08/2018 8.80p 9.00p 8.63p 8.75p 1036833
01/08/2018 8.70p 8.80p 8.60p 8.80p 1535130
31/07/2018 9.00p 9.00p 8.60p 8.80p 1789177
30/07/2018 9.10p 9.10p 8.90p 9.00p 1167004
27/07/2018 9.20p 9.30p 9.10p 9.15p 2133884
26/07/2018 9.45p 9.63p 9.15p 9.30p 978046
25/07/2018 9.20p 9.50p 9.20p 9.35p 3270320
24/07/2018 9.75p 9.75p 9.00p 9.00p 1995633
23/07/2018 9.75p 10.00p 9.50p 9.75p 598263
20/07/2018 9.75p 9.75p 9.50p 9.75p 501464
19/07/2018 9.75p 10.00p 9.50p 9.75p 843786
18/07/2018 9.85p 9.85p 9.50p 9.75p 1267087
17/07/2018 9.55p 9.85p 9.50p 9.70p 2111858
16/07/2018 9.60p 9.91p 9.40p 9.55p 3663152
13/07/2018 9.35p 9.50p 9.30p 9.40p 920462
12/07/2018 9.10p 9.60p 9.07p 9.35p 2118432
11/07/2018 8.90p 9.27p 8.70p 9.10p 2482203
10/07/2018 9.30p 9.33p 8.84p 8.90p 5191955
09/07/2018 9.40p 9.50p 9.20p 9.30p 1698501
06/07/2018 9.60p 9.67p 9.26p 9.40p 4844482
05/07/2018 11.50p 11.50p 9.50p 9.60p 8206753
04/07/2018 11.88p 11.90p 11.05p 11.05p 936496
03/07/2018 12.25p 12.50p 12.00p 12.13p 581209
02/07/2018 12.13p 12.40p 12.00p 12.25p 1509951
29/06/2018 12.25p 12.49p 11.75p 12.00p 1421881
28/06/2018 12.50p 12.90p 12.10p 12.25p 987997
27/06/2018 12.00p 13.00p 11.96p 12.50p 1240202
26/06/2018 12.63p 12.63p 11.84p 12.00p 1112239
25/06/2018 12.88p 12.88p 12.50p 12.75p 1588720
22/06/2018 12.13p 12.90p 12.06p 12.88p 1031629
21/06/2018 12.25p 12.50p 12.05p 12.13p 1006670
20/06/2018 12.13p 12.90p 12.01p 12.25p 2098360
19/06/2018 12.13p 12.50p 12.00p 12.13p 3041801
18/06/2018 12.38p 12.75p 11.23p 12.13p 4477567
15/06/2018 13.38p 13.75p 12.13p 13.00p 3407996
14/06/2018 16.63p 17.00p 13.00p 13.38p 9921223
13/06/2018 13.25p 13.88p 11.73p 13.25p 10562881
12/06/2018 9.95p 14.50p 9.90p 13.63p 14230026
11/06/2018 8.35p 10.35p 8.35p 10.20p 12326256
08/06/2018 8.05p 8.40p 8.05p 8.30p 1967224
07/06/2018 8.05p 8.14p 7.95p 8.05p 538932
06/06/2018 7.95p 8.20p 7.95p 8.05p 362287
05/06/2018 7.90p 8.20p 7.85p 7.95p 1551806
04/06/2018 8.40p 8.42p 7.64p 7.90p 2913192
01/06/2018 8.40p 8.48p 8.32p 8.40p 1093323
31/05/2018 8.50p 8.61p 8.40p 8.40p 496816
30/05/2018 8.60p 8.60p 8.36p 8.50p 641769
29/05/2018 8.80p 8.90p 8.53p 8.60p 2306579
25/05/2018 8.25p 9.20p 8.11p 9.00p 2790945
24/05/2018 7.75p 8.41p 7.52p 8.35p 1732804
23/05/2018 8.00p 8.10p 7.50p 8.00p 1754346
22/05/2018 7.90p 8.20p 7.76p 8.00p 1897347
21/05/2018 7.65p 8.52p 7.50p 7.90p 4132997
18/05/2018 6.50p 7.70p 6.50p 7.60p 4312131
17/05/2018 6.50p 6.70p 6.40p 6.50p 330418
16/05/2018 6.50p 6.60p 6.39p 6.50p 979344
15/05/2018 6.50p 6.61p 6.36p 6.50p 748518
14/05/2018 6.50p 6.70p 6.46p 6.50p 2331006
11/05/2018 6.50p 6.70p 6.50p 6.50p 611434
10/05/2018 6.20p 6.50p 6.20p 6.50p 895112
09/05/2018 6.45p 6.50p 6.12p 6.20p 866689
08/05/2018 6.35p 6.80p 6.20p 6.80p 1398991
04/05/2018 6.35p 6.50p 6.12p 6.35p 1144443
03/05/2018 6.30p 6.70p 6.20p 6.35p 2373928
02/05/2018 5.75p 6.51p 5.75p 6.30p 4010851
01/05/2018 5.60p 5.60p 5.50p 5.60p 104037
30/04/2018 5.60p 5.70p 5.50p 5.60p 531965
27/04/2018 5.20p 5.70p 5.15p 5.60p 905770
26/04/2018 5.20p 5.40p 5.20p 5.20p 344257
25/04/2018 5.10p 5.38p 5.10p 5.20p 1180201
24/04/2018 5.20p 5.20p 5.09p 5.10p 661253
23/04/2018 5.35p 5.40p 5.15p 5.20p 969535
20/04/2018 5.35p 5.50p 5.20p 5.35p 589742
19/04/2018 5.40p 5.46p 5.21p 5.35p 485338
18/04/2018 5.45p 5.50p 5.32p 5.40p 628375
17/04/2018 5.45p 5.55p 5.33p 5.45p 432226
16/04/2018 5.45p 5.55p 5.33p 5.45p 93046
13/04/2018 5.60p 5.70p 5.30p 5.45p 697648
12/04/2018 5.60p 5.60p 5.51p 5.60p 4000
11/04/2018 5.65p 5.70p 5.50p 5.60p 659474
10/04/2018 5.65p 5.67p 5.50p 5.65p 375258
09/04/2018 5.70p 5.74p 5.51p 5.65p 482263
06/04/2018 5.85p 5.85p 5.60p 5.70p 1023624
05/04/2018 5.85p 6.00p 5.70p 5.85p 325355
04/04/2018 5.60p 5.79p 5.51p 5.60p 605389
03/04/2018 5.70p 5.70p 5.60p 5.60p 920667
29/03/2018 5.85p 5.95p 5.76p 5.85p 236303
28/03/2018 5.85p 5.98p 5.75p 5.85p 207696
27/03/2018 5.85p 5.95p 5.73p 5.85p 196031
26/03/2018 5.95p 6.10p 5.77p 5.85p 1240825
23/03/2018 5.95p 6.10p 5.87p 5.95p 670100
22/03/2018 5.95p 6.05p 5.85p 5.95p 76033
21/03/2018 5.95p 6.05p 5.95p 5.95p 210671
20/03/2018 5.95p 6.05p 5.82p 5.95p 110680
19/03/2018 5.95p 6.09p 5.95p 5.95p 152316
16/03/2018 5.95p 6.08p 5.95p 5.95p 38607
15/03/2018 5.95p 6.08p 5.94p 5.95p 166463
14/03/2018 5.95p 6.08p 5.92p 5.95p 35477
13/03/2018 5.95p 6.09p 5.92p 5.95p 72657
12/03/2018 5.95p 6.10p 5.86p 5.95p 284933
09/03/2018 5.95p 6.10p 5.86p 5.95p 586127
08/03/2018 5.95p 6.06p 5.92p 5.95p 158794
07/03/2018 6.10p 6.10p 5.90p 5.95p 929672
06/03/2018 6.10p 6.10p 6.00p 6.10p 253386
05/03/2018 6.10p 6.20p 6.00p 6.10p 393774
02/03/2018 6.10p 6.10p 6.00p 6.10p 466663
01/03/2018 6.25p 6.48p 6.05p 6.05p 432929
28/02/2018 6.25p 6.45p 6.08p 6.25p 687776
27/02/2018 6.40p 6.49p 6.20p 6.40p 994059
26/02/2018 6.45p 6.68p 6.00p 6.40p 2212203
23/02/2018 6.10p 6.10p 6.00p 6.10p 94087
22/02/2018 6.10p 6.12p 6.00p 6.10p 78970

*Close Price adjusted for both dividends and splits