Savannah Resources (SAV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/06/2020 2.10p 2.10p 2.00p 2.05p 1939505
26/06/2020 2.10p 2.16p 2.00p 2.10p 911495
25/06/2020 2.15p 2.20p 2.04p 2.10p 658717
24/06/2020 2.20p 2.25p 2.13p 2.20p 554793
23/06/2020 2.25p 2.29p 2.13p 2.20p 926058
22/06/2020 2.35p 2.36p 2.21p 2.25p 1965280
19/06/2020 2.35p 2.37p 2.30p 2.35p 543484
18/06/2020 2.55p 2.55p 2.30p 2.35p 2025724
17/06/2020 2.60p 2.60p 2.40p 2.55p 1636027
16/06/2020 2.60p 2.68p 2.56p 2.60p 569564
15/06/2020 2.65p 2.68p 2.50p 2.60p 426250
12/06/2020 2.70p 2.74p 2.66p 2.70p 506385
11/06/2020 2.85p 2.90p 2.60p 2.70p 1478855
10/06/2020 2.90p 2.90p 2.80p 2.85p 701289
09/06/2020 2.95p 2.95p 2.84p 2.90p 435330
08/06/2020 2.90p 3.04p 2.80p 2.95p 1866631
05/06/2020 2.90p 3.09p 2.80p 2.90p 2895084
04/06/2020 2.85p 2.98p 2.80p 2.90p 2322286
03/06/2020 2.60p 3.00p 2.53p 2.75p 1579111
02/06/2020 2.83p 2.84p 2.52p 2.60p 2328877
01/06/2020 3.00p 3.10p 2.75p 2.83p 1867968
29/05/2020 2.65p 3.07p 2.55p 3.00p 3720349
28/05/2020 2.30p 2.70p 2.30p 2.60p 2974140
27/05/2020 2.45p 2.50p 2.23p 2.30p 3478940
26/05/2020 2.25p 2.30p 2.10p 2.30p 3604859
25/05/2020 2.25p 2.25p 2.20p 2.25p 293235
22/05/2020 2.25p 2.25p 2.20p 2.25p 293235
21/05/2020 2.28p 2.29p 2.20p 2.25p 494138
20/05/2020 2.33p 2.47p 2.25p 2.28p 3370904
19/05/2020 2.15p 2.50p 2.15p 2.33p 4394459
18/05/2020 1.88p 2.18p 1.82p 2.15p 1667126
15/05/2020 1.88p 1.92p 1.81p 1.88p 356367
14/05/2020 2.05p 2.07p 1.77p 1.88p 1305120
13/05/2020 2.10p 2.30p 2.00p 2.05p 1974931
12/05/2020 1.88p 2.19p 1.88p 2.10p 1743515
11/05/2020 1.88p 1.97p 1.78p 1.88p 489873
08/05/2020 1.65p 1.93p 1.58p 1.88p 1516220
07/05/2020 1.65p 1.93p 1.58p 1.88p 1516220
06/05/2020 1.65p 1.80p 1.56p 1.65p 69812
05/05/2020 1.65p 1.74p 1.56p 1.65p 183944
04/05/2020 1.65p 1.74p 1.56p 1.65p 58516
01/05/2020 1.65p 1.80p 1.52p 1.65p 66340
30/04/2020 1.65p 1.74p 1.61p 1.65p 575576
29/04/2020 1.65p 1.74p 1.61p 1.65p 72896
28/04/2020 1.65p 1.75p 1.55p 1.65p 2131011
27/04/2020 1.65p 1.76p 1.62p 1.65p 168045
24/04/2020 1.65p 1.80p 1.61p 1.65p 345822
23/04/2020 1.65p 1.80p 1.61p 1.65p 714638
22/04/2020 1.65p 1.75p 1.61p 1.65p 363602
21/04/2020 1.60p 1.78p 1.55p 1.65p 643376
20/04/2020 1.75p 1.80p 1.60p 1.65p 1885917
17/04/2020 1.75p 1.80p 1.75p 1.75p 135416
16/04/2020 1.70p 1.79p 1.60p 1.75p 2110983
15/04/2020 1.85p 1.90p 1.70p 1.75p 1793504
14/04/2020 1.70p 1.90p 1.66p 1.85p 719534
13/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
10/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
09/04/2020 1.40p 1.82p 1.40p 1.70p 2242576
08/04/2020 1.40p 1.45p 1.31p 1.40p 509144
07/04/2020 1.40p 1.79p 1.31p 1.40p 3550114
06/04/2020 1.30p 1.47p 1.22p 1.35p 178773
03/04/2020 1.25p 1.39p 1.12p 1.30p 2752175
02/04/2020 1.25p 1.39p 1.15p 1.25p 1392017
01/04/2020 1.20p 1.30p 1.15p 1.25p 3618135
31/03/2020 1.20p 1.30p 1.16p 1.20p 4174032
30/03/2020 1.20p 1.27p 1.14p 1.20p 249166
27/03/2020 1.20p 1.30p 1.10p 1.20p 4281539
26/03/2020 1.13p 1.30p 1.13p 1.20p 2429303
25/03/2020 1.18p 1.25p 1.06p 1.20p 834058
24/03/2020 1.10p 1.24p 1.05p 1.18p 771279
23/03/2020 1.10p 1.10p 1.00p 1.10p 242407
20/03/2020 0.90p 1.15p 0.90p 1.10p 2359892
19/03/2020 0.90p 1.00p 0.83p 0.90p 1044290
18/03/2020 0.80p 1.00p 0.73p 0.90p 1899869
17/03/2020 1.05p 1.05p 0.80p 0.85p 3995025
16/03/2020 1.30p 1.30p 1.00p 1.05p 4965057
13/03/2020 1.35p 1.40p 1.20p 1.30p 1628168
12/03/2020 1.40p 1.45p 1.30p 1.35p 366038
11/03/2020 1.45p 1.50p 1.30p 1.40p 1759155
10/03/2020 1.25p 1.55p 1.23p 1.40p 2228463
09/03/2020 1.15p 1.30p 1.15p 1.25p 2060205
06/03/2020 1.45p 1.45p 1.26p 1.33p 2409238
05/03/2020 1.45p 1.50p 1.44p 1.45p 404057
04/03/2020 1.50p 1.55p 1.45p 1.45p 1039813
03/03/2020 1.50p 1.52p 1.42p 1.50p 4678903
02/03/2020 1.60p 1.70p 1.40p 1.50p 1363250
28/02/2020 1.75p 1.75p 1.50p 1.60p 3116738
27/02/2020 1.75p 1.79p 1.70p 1.75p 862867
26/02/2020 1.95p 2.00p 1.62p 1.80p 1376575
25/02/2020 1.95p 1.97p 1.90p 1.95p 303941
24/02/2020 1.95p 2.00p 1.90p 1.95p 1143692
21/02/2020 1.95p 2.00p 1.95p 1.95p 382412
20/02/2020 1.95p 2.00p 1.93p 1.95p 1454548
19/02/2020 2.05p 2.10p 1.92p 1.95p 1357300
18/02/2020 2.05p 2.07p 2.00p 2.05p 937730
17/02/2020 2.05p 2.10p 2.01p 2.05p 2022572
14/02/2020 1.95p 2.10p 1.95p 2.05p 2703029
13/02/2020 1.88p 2.00p 1.88p 1.95p 2285145
12/02/2020 2.05p 2.10p 1.87p 1.88p 5485173
11/02/2020 2.10p 2.10p 2.01p 2.05p 1345909
10/02/2020 2.15p 2.17p 2.10p 2.10p 748760
07/02/2020 2.15p 2.17p 2.11p 2.15p 785351
06/02/2020 2.15p 2.20p 2.11p 2.15p 1253549
05/02/2020 2.10p 2.20p 2.10p 2.15p 680303
04/02/2020 2.30p 2.40p 2.10p 2.10p 1960041
03/02/2020 2.33p 2.33p 2.20p 2.30p 345717
31/01/2020 2.33p 2.33p 2.25p 2.33p 615002
30/01/2020 2.40p 2.40p 2.25p 2.33p 1202567
29/01/2020 2.38p 2.45p 2.30p 2.40p 198595
28/01/2020 2.38p 2.40p 2.33p 2.40p 143101
27/01/2020 2.45p 2.46p 2.33p 2.38p 566561
24/01/2020 2.55p 2.65p 2.45p 2.45p 1754547
23/01/2020 2.55p 2.60p 2.50p 2.55p 699813
22/01/2020 2.60p 2.65p 2.52p 2.55p 530231
21/01/2020 2.65p 2.69p 2.60p 2.60p 615945
20/01/2020 2.80p 2.83p 2.65p 2.65p 801243
17/01/2020 2.80p 2.95p 2.75p 2.80p 2070183
16/01/2020 2.80p 2.90p 2.80p 2.80p 1188173
15/01/2020 2.85p 2.88p 2.70p 2.80p 2779663
14/01/2020 2.85p 2.91p 2.70p 2.85p 2084993
13/01/2020 2.70p 2.79p 2.55p 2.65p 2320390
10/01/2020 2.75p 2.80p 2.63p 2.70p 995916
09/01/2020 2.70p 2.80p 2.65p 2.75p 432368
08/01/2020 2.85p 2.90p 2.58p 2.70p 3073354
07/01/2020 2.40p 3.14p 2.36p 2.85p 5734055
06/01/2020 2.35p 2.47p 2.33p 2.40p 919290
03/01/2020 2.40p 2.50p 2.31p 2.35p 1600799
02/01/2020 2.25p 2.49p 2.25p 2.40p 1572170
01/01/2020 2.25p 2.30p 2.24p 2.25p 635952
31/12/2019 2.25p 2.30p 2.24p 2.25p 635952
30/12/2019 2.25p 2.30p 2.21p 2.25p 923479
27/12/2019 2.25p 2.28p 2.21p 2.25p 217937
26/12/2019 2.25p 2.25p 2.21p 2.25p 50000
25/12/2019 2.25p 2.25p 2.21p 2.25p 50000
24/12/2019 2.25p 2.25p 2.21p 2.25p 50000
23/12/2019 2.15p 2.35p 2.11p 2.25p 1428306
20/12/2019 2.15p 2.20p 2.11p 2.15p 656344
19/12/2019 2.20p 2.20p 2.10p 2.15p 1302428
18/12/2019 2.30p 2.32p 2.20p 2.20p 586016
17/12/2019 2.30p 2.30p 2.23p 2.30p 336730
16/12/2019 2.35p 2.35p 2.23p 2.30p 1180638
13/12/2019 2.30p 2.40p 2.23p 2.35p 1271883
12/12/2019 2.30p 2.32p 2.22p 2.30p 1125657
11/12/2019 2.30p 2.34p 2.20p 2.30p 605798
10/12/2019 2.25p 2.30p 2.21p 2.25p 165718
09/12/2019 2.20p 2.39p 2.15p 2.25p 2047683
06/12/2019 2.15p 2.19p 2.10p 2.15p 528398
05/12/2019 2.20p 2.30p 2.10p 2.15p 735490
04/12/2019 2.20p 2.30p 2.13p 2.20p 1821
03/12/2019 2.25p 2.40p 2.13p 2.20p 1524288
02/12/2019 2.25p 2.30p 2.23p 2.25p 221823
29/11/2019 2.20p 2.30p 2.13p 2.25p 2133132
28/11/2019 2.20p 2.27p 2.12p 2.20p 76344
27/11/2019 2.20p 2.27p 2.13p 2.20p 283475
26/11/2019 2.20p 2.23p 2.12p 2.20p 470004
25/11/2019 2.20p 2.30p 2.12p 2.20p 334727
22/11/2019 2.10p 2.20p 2.08p 2.20p 746813
21/11/2019 2.20p 2.20p 2.04p 2.10p 691821
20/11/2019 2.20p 2.21p 2.20p 2.20p 238455
19/11/2019 2.33p 2.40p 2.20p 2.20p 1008097
18/11/2019 2.40p 2.40p 2.20p 2.33p 1303948
15/11/2019 2.35p 2.36p 2.16p 2.23p 3607748
14/11/2019 2.40p 2.45p 2.30p 2.35p 1022417
13/11/2019 2.43p 2.43p 2.35p 2.40p 441129
12/11/2019 2.30p 2.47p 2.30p 2.43p 1630212
11/11/2019 2.30p 2.33p 2.28p 2.30p 295962
08/11/2019 2.30p 2.35p 2.25p 2.30p 1149383
07/11/2019 2.28p 2.33p 2.25p 2.30p 1325889
06/11/2019 2.30p 2.32p 2.25p 2.28p 321976
05/11/2019 2.30p 2.35p 2.25p 2.30p 524233
04/11/2019 2.30p 2.35p 2.26p 2.30p 1418868
01/11/2019 2.30p 2.32p 2.28p 2.30p 62677
31/10/2019 2.30p 2.35p 2.28p 2.30p 28756
30/10/2019 2.28p 2.35p 2.27p 2.30p 598364
29/10/2019 2.33p 2.33p 2.26p 2.30p 1902712
28/10/2019 2.40p 2.40p 2.25p 2.33p 1799078
25/10/2019 2.45p 2.45p 2.33p 2.40p 188552
24/10/2019 2.45p 2.50p 2.40p 2.45p 67859
23/10/2019 2.45p 2.47p 2.40p 2.45p 307729
22/10/2019 2.45p 2.49p 2.40p 2.45p 416215
21/10/2019 2.45p 2.60p 2.42p 2.50p 2507337
18/10/2019 2.45p 2.60p 2.40p 2.45p 5115618
17/10/2019 2.35p 2.50p 2.32p 2.45p 1917339
16/10/2019 2.35p 2.38p 2.30p 2.35p 1347063
15/10/2019 2.23p 2.40p 2.22p 2.35p 1182307
14/10/2019 2.23p 2.25p 2.20p 2.23p 1027092
11/10/2019 2.20p 2.25p 2.18p 2.23p 901263
10/10/2019 2.20p 2.20p 2.20p 2.20p 694886
09/10/2019 2.20p 2.25p 2.18p 2.20p 1532181
08/10/2019 2.15p 2.24p 2.14p 2.20p 857136
07/10/2019 2.15p 2.19p 2.13p 2.15p 436750
04/10/2019 2.15p 2.17p 2.13p 2.15p 1138062
03/10/2019 2.15p 2.20p 2.10p 2.15p 765734
02/10/2019 2.15p 2.20p 2.13p 2.15p 2237182
01/10/2019 2.10p 2.18p 2.07p 2.15p 1772126
30/09/2019 2.15p 2.17p 2.07p 2.10p 2742340
27/09/2019 2.00p 2.24p 2.00p 2.15p 5312717
26/09/2019 2.00p 2.09p 1.93p 2.00p 4527211
25/09/2019 2.05p 2.08p 1.90p 2.00p 9334764
24/09/2019 1.95p 1.95p 1.90p 1.95p 1110120

*Close Price adjusted for both dividends and splits