Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/04/2021 5.10p 5.27p 5.00p 5.00p 3350532
07/04/2021 4.90p 5.10p 4.80p 4.95p 2219820
06/04/2021 4.85p 5.00p 4.80p 5.00p 2707405
01/04/2021 4.75p 4.90p 4.63p 4.90p 2214521
31/03/2021 4.80p 4.90p 4.50p 4.65p 5028682
30/03/2021 4.85p 4.90p 4.70p 4.80p 1307562
29/03/2021 4.90p 5.24p 4.80p 4.80p 1487541
26/03/2021 4.90p 5.16p 4.80p 5.00p 1215170
25/03/2021 4.90p 5.10p 4.80p 4.90p 2006869
24/03/2021 5.10p 5.10p 4.71p 4.90p 1617563
23/03/2021 5.20p 5.30p 5.00p 5.10p 1493683
22/03/2021 5.15p 5.50p 5.09p 5.18p 2819061
19/03/2021 5.25p 5.30p 5.00p 5.30p 1979021
18/03/2021 5.35p 5.35p 5.20p 5.20p 974960
17/03/2021 5.25p 5.40p 5.13p 5.24p 1333815
16/03/2021 5.35p 5.50p 5.17p 5.24p 2871895
15/03/2021 5.15p 5.50p 5.06p 5.46p 3992511
12/03/2021 5.15p 5.40p 5.15p 5.15p 2913603
11/03/2021 4.73p 5.65p 4.70p 5.15p 11672985
10/03/2021 4.73p 4.75p 4.70p 4.75p 1087242
09/03/2021 4.60p 4.85p 4.59p 4.68p 1120267
08/03/2021 4.35p 4.69p 4.31p 4.61p 3094095
05/03/2021 4.55p 4.78p 4.31p 4.35p 1668669
04/03/2021 4.68p 4.81p 4.51p 4.55p 3985397
03/03/2021 4.60p 4.79p 4.40p 4.40p 1274209
02/03/2021 4.68p 4.70p 4.50p 4.60p 2351509
01/03/2021 4.83p 4.90p 4.60p 4.75p 2155315
26/02/2021 4.83p 4.90p 4.75p 4.85p 3734293
25/02/2021 4.90p 5.00p 4.80p 4.90p 1320863
24/02/2021 4.88p 5.12p 4.77p 5.12p 2286004
23/02/2021 5.05p 5.40p 4.90p 5.00p 2747903
22/02/2021 5.05p 5.30p 4.91p 5.30p 1803096
19/02/2021 5.15p 5.20p 4.90p 5.05p 1475201
18/02/2021 5.18p 5.26p 4.94p 5.20p 3257908
17/02/2021 5.05p 5.26p 4.98p 5.18p 5696455
16/02/2021 4.88p 5.10p 4.75p 4.93p 4144307
15/02/2021 4.60p 5.00p 4.55p 4.87p 3903372
12/02/2021 4.60p 4.70p 4.50p 4.60p 1492130
11/02/2021 4.70p 4.80p 4.50p 4.60p 2133065
10/02/2021 4.80p 4.83p 4.62p 4.70p 1248200
09/02/2021 4.65p 4.90p 4.58p 4.72p 3160714
08/02/2021 4.40p 4.79p 4.34p 4.65p 2903554
05/02/2021 4.35p 4.50p 4.26p 4.30p 1023581
04/02/2021 4.40p 4.50p 4.27p 4.40p 1645249
03/02/2021 4.30p 4.50p 4.21p 4.40p 3553951
02/02/2021 4.40p 4.40p 4.13p 4.14p 3806026
01/02/2021 4.55p 4.69p 4.30p 4.40p 3182344
29/01/2021 4.55p 4.70p 4.40p 4.50p 1766177
28/01/2021 4.65p 4.80p 4.30p 4.72p 5666029
27/01/2021 4.70p 4.92p 4.52p 4.65p 4965559
26/01/2021 4.90p 5.16p 4.63p 4.75p 3318514
25/01/2021 4.80p 5.00p 4.68p 4.90p 1481655
22/01/2021 4.83p 5.00p 4.60p 4.75p 3614829
21/01/2021 4.90p 5.02p 4.71p 4.75p 2412412
20/01/2021 5.05p 5.10p 4.80p 4.90p 2537044
19/01/2021 4.90p 5.10p 4.86p 5.05p 4144013
18/01/2021 5.10p 5.20p 4.89p 4.90p 3053265
15/01/2021 5.05p 5.22p 5.03p 5.20p 2513042
14/01/2021 5.10p 5.20p 5.00p 5.00p 3431840
13/01/2021 5.30p 5.50p 5.01p 5.10p 5977627
12/01/2021 5.10p 5.97p 4.80p 5.30p 27619148
11/01/2021 4.50p 4.60p 4.41p 4.50p 2396566
08/01/2021 4.63p 4.65p 4.40p 4.55p 3212751
07/01/2021 4.70p 4.80p 4.61p 4.63p 3314293
06/01/2021 4.65p 4.80p 4.53p 4.65p 2996090
05/01/2021 4.90p 5.00p 4.50p 4.50p 4567924
04/01/2021 4.40p 5.00p 4.33p 4.90p 14558161
01/01/2021 4.10p 4.49p 4.00p 4.40p 3705130
31/12/2020 4.10p 4.49p 4.00p 4.40p 3705130
30/12/2020 4.00p 4.18p 3.85p 4.00p 9643017
29/12/2020 3.30p 4.20p 3.22p 4.00p 10048361
28/12/2020 3.25p 3.40p 3.20p 3.30p 2579686
25/12/2020 3.25p 3.40p 3.20p 3.30p 2579686
24/12/2020 3.25p 3.40p 3.20p 3.30p 2579686
23/12/2020 3.15p 3.30p 3.10p 3.10p 4170272
22/12/2020 3.25p 3.40p 3.10p 3.15p 2342629
21/12/2020 3.30p 3.34p 3.10p 3.10p 1065840
18/12/2020 3.30p 3.40p 3.12p 3.30p 4363304
17/12/2020 3.25p 3.41p 3.22p 3.41p 1170657
16/12/2020 3.25p 3.40p 3.10p 3.30p 3772749
15/12/2020 3.05p 3.31p 2.89p 3.25p 1976371
14/12/2020 3.00p 3.10p 2.91p 3.05p 1696031
11/12/2020 3.13p 3.31p 3.00p 3.00p 2976988
10/12/2020 3.20p 3.48p 3.10p 3.15p 3676721
09/12/2020 2.85p 3.56p 2.82p 3.31p 12584383
08/12/2020 2.40p 3.39p 2.38p 2.80p 21187042
07/12/2020 2.45p 2.50p 2.33p 2.40p 3144093
04/12/2020 2.53p 2.63p 2.40p 2.60p 1791506
03/12/2020 2.55p 2.60p 2.50p 2.50p 546618
02/12/2020 2.65p 2.79p 2.50p 2.59p 2795710
01/12/2020 2.58p 2.80p 2.55p 2.65p 4261881
30/11/2020 2.53p 2.61p 2.40p 2.58p 3881918
27/11/2020 2.53p 2.61p 2.50p 2.53p 1712668
26/11/2020 2.65p 2.80p 2.45p 2.53p 3030497
25/11/2020 2.50p 2.60p 2.50p 2.55p 1922601
24/11/2020 2.58p 2.60p 2.50p 2.50p 2407914
23/11/2020 2.60p 2.65p 2.55p 2.60p 3524506
20/11/2020 2.53p 2.64p 2.40p 2.60p 4542993
19/11/2020 2.65p 2.65p 2.50p 2.62p 5149549
18/11/2020 2.55p 2.70p 2.53p 2.65p 3595430
17/11/2020 2.45p 2.72p 2.43p 2.72p 1871698
16/11/2020 2.60p 2.70p 2.50p 2.60p 5881656
13/11/2020 2.60p 2.70p 2.51p 2.70p 795906
12/11/2020 2.65p 2.68p 2.60p 2.60p 456222
10/11/2020 2.75p 2.80p 2.65p 2.70p 1038977
09/11/2020 2.50p 3.00p 2.40p 2.75p 4782751
06/11/2020 2.50p 2.57p 2.37p 2.50p 1027584
05/11/2020 2.40p 2.50p 2.31p 2.50p 674928
04/11/2020 2.40p 2.40p 2.37p 2.40p 17391
03/11/2020 2.35p 2.60p 2.35p 2.40p 1372018
02/11/2020 2.30p 2.50p 2.20p 2.35p 903019
30/10/2020 2.30p 2.40p 2.20p 2.30p 652375
29/10/2020 2.30p 2.40p 2.20p 2.30p 562609
28/10/2020 2.55p 2.55p 2.20p 2.30p 1894698
27/10/2020 2.65p 2.74p 2.40p 2.50p 1711254
26/10/2020 2.70p 2.78p 2.58p 2.65p 1651463
23/10/2020 2.60p 2.85p 2.50p 2.70p 2521566
22/10/2020 2.85p 2.87p 2.50p 2.60p 1028502
21/10/2020 2.90p 2.98p 2.80p 2.85p 1559696
20/10/2020 3.15p 3.20p 2.82p 2.90p 3713289
19/10/2020 2.85p 3.10p 2.82p 3.05p 6183393
16/10/2020 2.30p 2.95p 2.30p 2.85p 18911316
15/10/2020 2.05p 2.40p 2.05p 2.30p 7024064
14/10/2020 2.05p 2.08p 2.01p 2.05p 1282665
13/10/2020 2.03p 2.10p 1.96p 2.04p 3595199
12/10/2020 2.03p 2.10p 1.96p 2.03p 1526494
09/10/2020 2.03p 2.10p 1.97p 2.03p 3418949
08/10/2020 2.03p 2.10p 1.97p 2.01p 3235293
07/10/2020 1.98p 2.03p 1.95p 2.03p 3011640
06/10/2020 2.03p 2.08p 1.95p 1.98p 1114243
05/10/2020 1.95p 2.03p 1.92p 2.03p 3548690
02/10/2020 2.05p 2.10p 1.90p 1.90p 1021675
01/10/2020 2.05p 2.10p 2.00p 2.09p 2450578
30/09/2020 1.88p 2.10p 1.88p 2.05p 2769622
29/09/2020 1.83p 1.89p 1.81p 1.88p 1738333
28/09/2020 1.83p 1.85p 1.81p 1.84p 1296913
25/09/2020 1.83p 1.84p 1.80p 1.83p 265049
24/09/2020 1.83p 1.85p 1.80p 1.83p 1283402
23/09/2020 1.83p 1.90p 1.81p 1.83p 1292419
22/09/2020 1.93p 2.00p 1.80p 1.83p 2250847
21/09/2020 1.93p 2.00p 1.85p 1.93p 1775186
18/09/2020 1.90p 1.95p 1.86p 1.93p 2543162
17/09/2020 1.88p 1.94p 1.87p 1.90p 854224
16/09/2020 1.83p 1.90p 1.79p 1.88p 5114641
15/09/2020 1.95p 1.95p 1.80p 1.85p 2592926
14/09/2020 1.95p 1.95p 1.90p 1.95p 1822619
11/09/2020 1.95p 2.00p 1.90p 1.95p 2312773
10/09/2020 1.95p 1.99p 1.92p 1.95p 1589948
09/09/2020 1.85p 2.00p 1.83p 1.95p 7100038
08/09/2020 2.05p 2.05p 1.80p 1.85p 3893476
07/09/2020 2.05p 2.05p 2.00p 2.05p 1315317
04/09/2020 1.93p 2.06p 1.85p 2.05p 1205967
03/09/2020 2.05p 2.10p 1.88p 1.88p 2217676
02/09/2020 2.05p 2.10p 2.00p 2.05p 1256121
01/09/2020 2.10p 2.18p 2.02p 2.05p 1813550
31/08/2020 2.10p 2.20p 2.04p 2.10p 342443
28/08/2020 2.10p 2.20p 2.04p 2.10p 342443
27/08/2020 2.10p 2.14p 2.03p 2.10p 638339
26/08/2020 2.10p 2.14p 2.02p 2.10p 535924
25/08/2020 2.10p 2.18p 2.06p 2.10p 680170
24/08/2020 2.05p 2.18p 2.00p 2.10p 713373
21/08/2020 2.10p 2.10p 2.03p 2.05p 5508164
20/08/2020 2.15p 2.20p 2.10p 2.15p 1076558
19/08/2020 2.15p 2.17p 2.11p 2.15p 1025053
18/08/2020 2.10p 2.24p 2.10p 2.15p 2221097
17/08/2020 2.10p 2.17p 2.10p 2.10p 1066670
14/08/2020 2.10p 2.17p 2.10p 2.10p 685950
13/08/2020 2.10p 2.17p 2.00p 2.10p 633284
12/08/2020 2.10p 2.19p 2.05p 2.10p 293217
11/08/2020 2.20p 2.23p 2.04p 2.10p 1424352
10/08/2020 2.30p 2.30p 2.10p 2.20p 963177
07/08/2020 2.30p 2.40p 2.20p 2.30p 1160513
06/08/2020 2.35p 2.36p 2.20p 2.30p 562831
05/08/2020 2.35p 2.37p 2.21p 2.30p 1880581
04/08/2020 2.35p 2.40p 2.30p 2.35p 567642
03/08/2020 2.25p 2.39p 2.25p 2.35p 462266
31/07/2020 2.20p 2.32p 2.18p 2.25p 749848
30/07/2020 2.00p 2.30p 1.90p 2.20p 2749099
29/07/2020 2.05p 2.10p 1.96p 2.00p 1230203
28/07/2020 2.05p 2.07p 2.00p 2.05p 1455246
27/07/2020 2.00p 2.09p 1.90p 2.05p 2103544
24/07/2020 1.95p 1.98p 1.90p 1.95p 589129
23/07/2020 2.00p 2.10p 1.93p 1.95p 1632452
22/07/2020 1.95p 2.04p 1.92p 2.00p 1230383
21/07/2020 1.95p 2.00p 1.90p 1.95p 215603
20/07/2020 2.05p 2.05p 1.80p 1.95p 1465475
17/07/2020 2.05p 2.05p 2.02p 2.05p 416410
16/07/2020 2.05p 2.10p 2.00p 2.05p 1213319
15/07/2020 2.05p 2.05p 2.00p 2.05p 447017
14/07/2020 2.08p 2.08p 2.00p 2.05p 824233
13/07/2020 2.13p 2.14p 2.00p 2.08p 1309624
10/07/2020 2.13p 2.14p 2.03p 2.13p 690252
09/07/2020 2.18p 2.18p 2.03p 2.13p 1697757
08/07/2020 2.18p 2.18p 2.17p 2.18p 9648
07/07/2020 2.10p 2.18p 2.00p 2.18p 1368924
06/07/2020 2.10p 2.12p 2.10p 2.10p 60848
03/07/2020 2.10p 2.10p 2.03p 2.05p 595000
02/07/2020 2.10p 2.15p 2.10p 2.10p 115930
01/07/2020 2.05p 2.10p 2.05p 2.10p 540922
30/06/2020 2.05p 2.10p 2.03p 2.05p 303916

*Close Price adjusted for both dividends and splits