Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/10/2015 1.78p 1.80p 1.66p 1.75p 1981167
30/09/2015 1.88p 1.88p 1.75p 1.78p 944001
29/09/2015 1.83p 1.88p 1.76p 1.83p 2253126
28/09/2015 1.90p 1.90p 1.85p 1.88p 631524
25/09/2015 1.90p 1.92p 1.88p 1.90p 137451
24/09/2015 1.88p 1.92p 1.85p 1.90p 443938
23/09/2015 1.95p 1.97p 1.85p 1.88p 997696
22/09/2015 2.13p 2.15p 1.93p 1.95p 1344416
21/09/2015 1.98p 1.98p 1.92p 1.95p 487441
18/09/2015 1.98p 2.00p 1.96p 1.98p 2708725
17/09/2015 2.08p 2.13p 1.94p 1.98p 3264580
16/09/2015 1.93p 2.00p 1.91p 1.95p 1328247
15/09/2015 1.95p 2.00p 1.91p 1.93p 2138698
14/09/2015 2.00p 2.00p 1.92p 1.95p 464863
11/09/2015 2.00p 2.05p 1.96p 2.00p 2601148
10/09/2015 2.03p 2.03p 1.96p 2.00p 1232079
09/09/2015 2.03p 2.07p 1.94p 2.03p 2056322
08/09/2015 2.10p 2.10p 1.95p 2.03p 2246387
07/09/2015 2.25p 2.28p 2.07p 2.10p 5176130
04/09/2015 2.00p 2.16p 1.98p 2.13p 1804389
03/09/2015 2.00p 2.05p 1.98p 2.00p 2043070
02/09/2015 2.00p 2.02p 1.97p 2.00p 1552325
01/09/2015 2.03p 2.05p 1.98p 2.00p 600000
28/08/2015 2.03p 2.06p 1.99p 2.03p 326290
27/08/2015 1.95p 2.06p 1.95p 2.03p 845433
26/08/2015 1.95p 2.00p 1.92p 1.95p 872100
25/08/2015 1.90p 1.95p 1.86p 1.95p 1738640
24/08/2015 2.05p 2.08p 1.88p 1.90p 2260777
21/08/2015 2.05p 2.09p 2.03p 2.05p 995390
20/08/2015 2.03p 2.05p 2.01p 2.05p 1409629
19/08/2015 2.10p 2.15p 2.03p 2.03p 2007997
18/08/2015 2.05p 2.10p 2.02p 2.10p 1706498
17/08/2015 2.08p 2.10p 2.00p 2.05p 2532205
14/08/2015 2.08p 2.08p 2.05p 2.08p 1318311
13/08/2015 2.15p 2.15p 2.04p 2.08p 872196
12/08/2015 2.15p 2.15p 2.10p 2.15p 389876
11/08/2015 2.15p 2.17p 2.10p 2.15p 1092390
10/08/2015 2.15p 2.20p 2.13p 2.15p 1299903
07/08/2015 2.18p 2.18p 2.15p 2.15p 696482
06/08/2015 2.18p 2.18p 2.10p 2.18p 1492671
05/08/2015 2.08p 2.20p 2.06p 2.18p 3034083
04/08/2015 2.13p 2.13p 2.05p 2.08p 1564852
03/08/2015 2.13p 2.14p 2.10p 2.13p 141178
31/07/2015 2.13p 2.13p 2.10p 2.13p 196596
30/07/2015 2.20p 2.20p 2.11p 2.13p 1154399
29/07/2015 2.20p 2.20p 2.20p 2.20p 0
28/07/2015 2.20p 2.22p 2.16p 2.20p 675074
27/07/2015 2.23p 2.25p 2.16p 2.20p 1093296
24/07/2015 2.25p 2.25p 2.21p 2.23p 806210
23/07/2015 2.25p 2.30p 2.23p 2.25p 1854101
22/07/2015 2.30p 2.33p 2.22p 2.25p 588004
21/07/2015 2.25p 2.34p 2.23p 2.30p 1332117
20/07/2015 2.25p 2.30p 2.25p 2.25p 374321
17/07/2015 2.23p 2.30p 2.23p 2.25p 1286805
16/07/2015 2.30p 2.30p 2.22p 2.23p 1930240
15/07/2015 2.28p 2.34p 2.25p 2.30p 1635435
14/07/2015 2.30p 2.30p 2.27p 2.28p 262076
13/07/2015 2.35p 2.36p 2.30p 2.33p 1247215
10/07/2015 2.28p 2.37p 2.28p 2.35p 1537011
09/07/2015 2.30p 2.38p 2.20p 2.25p 1959847
08/07/2015 2.55p 2.55p 2.27p 2.30p 6848200
07/07/2015 2.38p 2.65p 2.37p 2.55p 4577323
06/07/2015 2.33p 2.39p 2.15p 2.38p 5338447
03/07/2015 2.43p 2.43p 2.25p 2.33p 1581977
02/07/2015 2.53p 2.55p 2.40p 2.43p 2052981
01/07/2015 2.45p 2.60p 2.33p 2.53p 7431396
30/06/2015 2.40p 2.50p 2.25p 2.45p 6958736
29/06/2015 2.70p 2.78p 2.32p 2.40p 10304794
26/06/2015 2.93p 3.00p 2.80p 2.85p 2920180
25/06/2015 3.03p 3.03p 2.82p 2.93p 5191729
24/06/2015 3.33p 3.38p 2.78p 3.03p 10424811
23/06/2015 4.08p 4.11p 3.25p 3.30p 18126212
22/06/2015 2.43p 5.00p 2.43p 4.13p 46770096
19/06/2015 1.98p 2.10p 1.95p 2.08p 952153
18/06/2015 1.95p 2.10p 1.94p 1.98p 1349114
17/06/2015 1.98p 1.98p 1.95p 1.95p 165000
16/06/2015 1.95p 1.99p 1.93p 1.98p 787075
15/06/2015 1.95p 2.00p 1.93p 1.95p 1015000
12/06/2015 1.95p 1.99p 1.90p 1.95p 1074796
11/06/2015 1.95p 1.95p 1.91p 1.95p 110000
10/06/2015 1.95p 2.00p 1.91p 1.95p 1327515
09/06/2015 1.95p 1.96p 1.91p 1.95p 230180
08/06/2015 1.95p 1.97p 1.90p 1.95p 1180756
05/06/2015 1.98p 1.98p 1.95p 1.95p 663395
04/06/2015 1.98p 2.00p 1.95p 1.98p 267947
03/06/2015 2.13p 2.20p 1.95p 1.98p 1306746
02/06/2015 1.95p 1.99p 1.93p 1.95p 899265
01/06/2015 2.03p 2.03p 1.90p 1.95p 1250230
29/05/2015 2.03p 2.07p 2.00p 2.03p 953485
28/05/2015 2.03p 2.05p 2.00p 2.03p 358818
27/05/2015 2.03p 2.05p 2.02p 2.03p 377499
26/05/2015 2.05p 2.05p 2.02p 2.03p 252831
22/05/2015 2.10p 2.10p 2.05p 2.05p 552300
21/05/2015 2.13p 2.15p 2.06p 2.10p 405181
20/05/2015 2.13p 2.16p 2.10p 2.13p 1551213
19/05/2015 2.13p 2.13p 2.03p 2.13p 312441
18/05/2015 2.13p 2.25p 2.01p 2.13p 1604860
15/05/2015 2.00p 2.25p 1.94p 2.13p 1107614
14/05/2015 2.00p 2.00p 1.93p 2.00p 633998
13/05/2015 2.03p 2.06p 1.97p 2.00p 111191
12/05/2015 2.00p 2.05p 1.98p 2.03p 266359
11/05/2015 2.00p 2.04p 1.97p 2.00p 1527865
08/05/2015 1.98p 2.05p 1.95p 2.00p 1291821
07/05/2015 1.95p 2.00p 1.95p 1.98p 1169093
06/05/2015 2.05p 2.05p 1.93p 1.95p 1515036
05/05/2015 2.13p 2.25p 2.00p 2.05p 2505598
01/05/2015 2.08p 2.08p 2.01p 2.05p 599701
30/04/2015 2.10p 2.15p 2.04p 2.08p 1126624
29/04/2015 2.05p 2.20p 2.04p 2.10p 1597710
28/04/2015 2.05p 2.09p 2.01p 2.05p 664099
27/04/2015 2.10p 2.10p 2.00p 2.05p 750000
24/04/2015 2.10p 2.13p 2.03p 2.10p 626187
23/04/2015 2.10p 2.16p 2.03p 2.10p 649361
22/04/2015 2.10p 2.19p 2.10p 2.10p 1522377
21/04/2015 1.93p 2.20p 1.92p 2.10p 1611624
20/04/2015 1.93p 2.05p 1.91p 1.93p 940735
17/04/2015 2.00p 2.00p 1.80p 1.93p 307067
16/04/2015 2.00p 2.01p 1.90p 2.00p 382381
15/04/2015 2.13p 2.13p 1.95p 2.00p 799290
14/04/2015 1.98p 2.05p 1.90p 1.98p 2713510
13/04/2015 2.08p 2.08p 1.93p 1.98p 1746689
10/04/2015 2.05p 2.19p 2.00p 2.08p 2000865
09/04/2015 1.83p 2.19p 1.76p 2.05p 6221373
08/04/2015 1.83p 1.89p 1.76p 1.83p 897926
07/04/2015 1.83p 1.86p 1.75p 1.83p 2915730
02/04/2015 1.85p 1.87p 1.65p 1.83p 1697775
01/04/2015 1.88p 1.88p 1.81p 1.85p 814488
31/03/2015 1.80p 1.90p 1.80p 1.88p 912500
30/03/2015 1.93p 1.93p 1.65p 1.80p 1199125
27/03/2015 1.93p 1.95p 1.86p 1.93p 969250
26/03/2015 1.95p 1.95p 1.85p 1.93p 342289
25/03/2015 2.00p 2.05p 1.89p 1.95p 963015
24/03/2015 2.08p 2.09p 1.90p 2.00p 1066976
23/03/2015 1.88p 2.00p 1.80p 2.00p 1237848
20/03/2015 1.85p 1.95p 1.77p 1.88p 626414
19/03/2015 1.78p 1.85p 1.75p 1.85p 399784
18/03/2015 1.88p 1.88p 1.75p 1.78p 1903526
17/03/2015 1.93p 1.93p 1.80p 1.88p 1483917
16/03/2015 1.98p 2.00p 1.85p 1.93p 759786
13/03/2015 2.13p 2.25p 1.88p 1.98p 2944946
12/03/2015 2.15p 2.18p 2.03p 2.05p 407172
11/03/2015 2.10p 2.19p 2.08p 2.15p 809669
10/03/2015 2.15p 2.18p 2.05p 2.10p 947552
09/03/2015 1.98p 2.30p 1.93p 2.20p 1857601
06/03/2015 1.98p 2.07p 1.92p 1.98p 128128
05/03/2015 2.03p 2.07p 1.88p 1.98p 1653066
04/03/2015 2.03p 2.03p 1.95p 2.03p 180094
03/03/2015 2.00p 2.03p 1.95p 2.03p 366454
02/03/2015 2.03p 2.03p 1.90p 2.00p 149025
27/02/2015 2.10p 2.13p 1.90p 2.03p 1669960
26/02/2015 1.93p 2.13p 1.93p 2.10p 830587
25/02/2015 1.93p 1.99p 1.87p 1.93p 658227
24/02/2015 2.03p 2.03p 1.88p 1.93p 747910
23/02/2015 2.13p 2.13p 1.85p 2.03p 692850
20/02/2015 2.13p 2.13p 2.00p 2.13p 316632
19/02/2015 2.13p 2.25p 2.03p 2.13p 788341
18/02/2015 2.15p 2.20p 2.05p 2.13p 552734
17/02/2015 2.20p 2.40p 2.15p 2.15p 1288942
16/02/2015 2.20p 2.29p 2.18p 2.20p 200826
13/02/2015 2.40p 2.40p 2.13p 2.20p 2247277
12/02/2015 2.40p 2.50p 2.30p 2.40p 697595
11/02/2015 2.33p 2.40p 2.25p 2.40p 1970939
10/02/2015 2.13p 2.40p 2.05p 2.33p 2977304
09/02/2015 1.80p 2.19p 1.78p 2.13p 3025252
06/02/2015 1.83p 1.83p 1.75p 1.80p 2424053
05/02/2015 1.88p 1.88p 1.75p 1.83p 1116394
04/02/2015 1.90p 1.90p 1.78p 1.88p 2064380
03/02/2015 2.03p 2.03p 1.80p 1.90p 1350910
02/02/2015 2.08p 2.15p 1.97p 2.03p 1203839
30/01/2015 2.10p 2.10p 1.90p 2.00p 3393244
29/01/2015 2.15p 2.15p 2.00p 2.10p 1442383
28/01/2015 2.15p 2.20p 2.10p 2.15p 1432449
27/01/2015 2.33p 2.33p 2.10p 2.15p 845631
26/01/2015 2.38p 2.38p 2.15p 2.33p 886874
23/01/2015 2.30p 2.40p 2.18p 2.38p 1815021
22/01/2015 2.38p 2.50p 2.08p 2.30p 6468309
21/01/2015 2.38p 2.38p 2.20p 2.35p 620048
20/01/2015 2.20p 2.48p 2.18p 2.38p 2346459
19/01/2015 2.23p 2.30p 2.13p 2.20p 2529465
16/01/2015 2.30p 2.31p 2.11p 2.23p 3565363
15/01/2015 2.58p 2.60p 2.13p 2.30p 4408857
14/01/2015 2.88p 2.88p 2.52p 2.58p 2308011
13/01/2015 2.80p 2.83p 2.60p 2.68p 922173
12/01/2015 2.88p 2.96p 2.80p 2.80p 1487255
09/01/2015 2.85p 2.85p 2.70p 2.78p 3125558
08/01/2015 2.70p 2.85p 2.68p 2.85p 2470543
07/01/2015 2.73p 2.75p 2.60p 2.70p 3368108
06/01/2015 2.80p 2.85p 2.60p 2.73p 7232709
05/01/2015 3.10p 3.10p 2.75p 2.80p 3788655
02/01/2015 3.20p 3.40p 2.77p 3.10p 10372764
31/12/2014 4.00p 4.50p 3.05p 3.15p 13369318
30/12/2014 3.88p 4.35p 3.88p 4.00p 3609545
29/12/2014 3.50p 4.20p 3.43p 3.88p 4373289
24/12/2014 3.75p 3.99p 3.35p 3.50p 2417014
23/12/2014 3.75p 3.75p 3.35p 3.63p 3936153

*Close Price adjusted for both dividends and splits