Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2020 8.22p 8.90p 7.88p 8.90p 1128348
16/04/2020 7.70p 8.26p 7.50p 7.90p 772203
15/04/2020 8.52p 8.54p 7.60p 7.80p 2085858
14/04/2020 10.00p 10.00p 8.20p 8.98p 686192
09/04/2020 9.00p 9.50p 8.12p 9.00p 1423798
08/04/2020 9.02p 9.20p 8.20p 8.98p 1135844
07/04/2020 9.00p 9.59p 8.30p 9.10p 2112891
06/04/2020 8.50p 8.50p 7.54p 8.40p 122342
03/04/2020 8.38p 8.45p 7.33p 8.20p 1558323
02/04/2020 7.80p 8.00p 6.54p 7.96p 1191965
01/04/2020 7.56p 8.40p 6.92p 7.08p 347604
31/03/2020 7.30p 8.00p 6.32p 7.96p 528443
30/03/2020 7.00p 7.05p 6.00p 7.00p 756929
27/03/2020 8.48p 8.48p 7.14p 7.70p 102428
26/03/2020 8.02p 8.50p 7.50p 8.50p 130208
25/03/2020 7.96p 8.40p 7.52p 8.40p 836509
24/03/2020 7.48p 8.00p 7.02p 8.00p 981195
23/03/2020 7.02p 7.24p 6.30p 7.00p 2655922
20/03/2020 7.60p 8.96p 7.32p 7.38p 2246631
19/03/2020 7.08p 7.70p 6.89p 7.70p 392812
18/03/2020 9.00p 9.00p 7.00p 7.80p 691051
17/03/2020 7.40p 8.90p 6.10p 8.40p 4539918
16/03/2020 9.00p 9.50p 7.00p 7.64p 3474151
13/03/2020 7.78p 11.60p 7.06p 9.80p 5055921
12/03/2020 8.20p 8.20p 6.70p 8.00p 2400186
11/03/2020 8.02p 8.48p 7.52p 8.00p 1997489
10/03/2020 7.80p 9.00p 7.52p 8.34p 7708594
09/03/2020 8.16p 9.50p 6.52p 6.80p 6701797
06/03/2020 12.00p 12.00p 9.51p 10.00p 3433867
05/03/2020 12.05p 12.50p 11.25p 11.50p 3419211
04/03/2020 12.50p 13.00p 12.25p 12.50p 1876139
03/03/2020 13.00p 13.95p 12.05p 12.10p 977346
02/03/2020 12.80p 13.80p 12.05p 12.75p 1508014
28/02/2020 13.05p 13.95p 12.05p 13.40p 4420161
27/02/2020 13.05p 14.40p 12.05p 13.95p 2037347
26/02/2020 13.50p 14.43p 13.10p 13.95p 1427442
25/02/2020 13.50p 14.50p 13.50p 14.05p 552105
24/02/2020 14.60p 15.00p 13.65p 14.10p 1877730
21/02/2020 15.30p 15.60p 14.55p 14.70p 2447230
20/02/2020 15.50p 16.40p 15.10p 15.30p 644481
19/02/2020 15.50p 15.70p 14.89p 15.05p 1358336
18/02/2020 15.85p 16.00p 15.25p 15.83p 656009
17/02/2020 15.60p 16.70p 15.55p 15.85p 361728
14/02/2020 16.00p 16.50p 15.50p 16.00p 351393
13/02/2020 16.00p 16.38p 15.25p 16.00p 1866756
12/02/2020 15.75p 16.19p 15.65p 16.10p 374498
11/02/2020 16.45p 16.60p 15.55p 15.60p 1306480
10/02/2020 16.50p 17.20p 15.05p 15.75p 1758292
07/02/2020 17.00p 16.78p 16.40p 16.78p 79587
06/02/2020 17.00p 17.40p 16.30p 16.30p 413293
05/02/2020 17.00p 17.95p 16.05p 16.40p 3702922
04/02/2020 17.50p 17.70p 17.25p 17.58p 172693
03/02/2020 17.55p 18.39p 17.00p 17.25p 1087141
31/01/2020 18.45p 18.85p 17.72p 17.75p 10601837
30/01/2020 18.50p 18.50p 17.00p 17.80p 1006171
29/01/2020 17.75p 18.95p 17.08p 18.50p 1250375
28/01/2020 16.95p 17.60p 16.55p 17.40p 979156
27/01/2020 17.00p 17.73p 16.50p 16.65p 991767
24/01/2020 17.55p 18.37p 17.00p 17.73p 1626621
23/01/2020 18.30p 18.35p 17.00p 17.10p 930181
22/01/2020 19.00p 19.45p 17.50p 18.45p 1316607
21/01/2020 19.35p 19.84p 19.05p 19.50p 254769
20/01/2020 20.90p 20.90p 19.25p 19.70p 513626
17/01/2020 20.00p 20.80p 20.00p 20.10p 7974853
16/01/2020 19.95p 20.00p 19.05p 20.00p 2501571
15/01/2020 20.50p 20.50p 19.50p 19.50p 3257929
14/01/2020 20.80p 20.80p 20.20p 20.60p 790238
13/01/2020 20.70p 20.90p 20.20p 20.50p 648739
10/01/2020 21.10p 21.40p 20.50p 20.75p 1183146
09/01/2020 21.00p 21.70p 20.70p 21.50p 1746220
08/01/2020 21.00p 21.00p 20.30p 20.70p 616407
07/01/2020 21.90p 22.00p 20.75p 20.80p 1117049
06/01/2020 21.40p 21.60p 20.85p 21.50p 741663
03/01/2020 21.10p 21.60p 20.75p 21.40p 1815221
02/01/2020 20.90p 21.22p 20.10p 21.00p 1372820
31/12/2019 20.10p 22.00p 20.00p 21.50p 2751254
30/12/2019 20.60p 21.90p 20.00p 20.00p 370091
27/12/2019 21.90p 22.00p 20.60p 20.90p 447998
24/12/2019 21.80p 22.00p 20.54p 22.00p 95853
23/12/2019 20.30p 21.90p 20.30p 20.60p 1679044
20/12/2019 20.30p 22.00p 20.00p 21.30p 64200752
19/12/2019 20.70p 21.00p 20.00p 20.30p 1782444
18/12/2019 20.50p 22.00p 20.10p 22.00p 719973
17/12/2019 21.10p 21.64p 20.10p 21.10p 3846645
16/12/2019 21.00p 22.00p 21.00p 21.70p 686812
13/12/2019 22.40p 22.50p 21.00p 21.50p 966404
12/12/2019 21.00p 21.70p 20.00p 21.00p 1351308
11/12/2019 21.90p 23.21p 21.00p 21.00p 1304702
10/12/2019 21.60p 21.70p 20.70p 20.80p 2396316
09/12/2019 22.20p 22.90p 21.30p 21.60p 3205286
06/12/2019 23.80p 23.80p 22.40p 22.70p 5857096
05/12/2019 23.50p 23.60p 23.00p 23.30p 5128503
04/12/2019 22.70p 23.50p 22.40p 23.00p 2069286
03/12/2019 22.70p 22.89p 22.14p 22.40p 1815954
02/12/2019 23.40p 23.90p 22.40p 22.40p 1358671
29/11/2019 23.00p 23.87p 22.37p 22.80p 5129742
28/11/2019 20.00p 22.20p 19.55p 22.20p 2817604
27/11/2019 20.90p 21.00p 19.00p 19.75p 4074934
26/11/2019 21.80p 21.82p 20.72p 20.80p 1559694
25/11/2019 21.80p 22.45p 21.20p 21.40p 941051
22/11/2019 23.00p 23.30p 21.50p 22.05p 1558668
21/11/2019 22.70p 23.07p 22.10p 22.80p 2876718
20/11/2019 24.00p 24.50p 22.16p 23.15p 6878282
19/11/2019 24.50p 24.90p 24.00p 24.00p 2544406
18/11/2019 26.50p 26.90p 23.60p 24.60p 3243705
15/11/2019 27.20p 27.90p 26.00p 26.20p 5391082
14/11/2019 28.00p 28.00p 26.60p 26.80p 864449
13/11/2019 27.50p 28.00p 27.21p 27.60p 2373893
12/11/2019 27.50p 27.80p 27.10p 27.45p 1705081
11/11/2019 26.80p 28.50p 26.70p 27.35p 5810017
08/11/2019 23.90p 26.80p 23.90p 26.35p 7657947
07/11/2019 23.90p 24.00p 23.60p 23.70p 268302
06/11/2019 24.20p 24.50p 23.00p 24.15p 452687
05/11/2019 24.40p 24.70p 23.80p 24.25p 824419
04/11/2019 23.50p 24.40p 22.80p 24.40p 1633632
01/11/2019 23.70p 24.00p 22.60p 23.40p 2298614
31/10/2019 23.00p 24.10p 23.00p 23.60p 490934
30/10/2019 24.90p 24.90p 23.30p 23.90p 1431114
29/10/2019 24.80p 24.90p 24.10p 24.20p 621552
28/10/2019 25.50p 25.80p 24.19p 25.00p 1808744
25/10/2019 25.00p 25.50p 24.70p 25.30p 912187
24/10/2019 23.60p 25.95p 23.60p 25.00p 1812795
23/10/2019 23.50p 24.90p 23.00p 24.00p 3466499
22/10/2019 22.60p 23.60p 22.17p 22.50p 1180671
21/10/2019 22.80p 22.90p 21.60p 21.90p 800664
18/10/2019 22.70p 23.20p 22.00p 22.90p 694358
17/10/2019 21.60p 22.70p 21.49p 22.15p 4981980
16/10/2019 22.00p 22.63p 21.50p 22.00p 359561
15/10/2019 22.00p 23.22p 21.60p 21.70p 1102303
14/10/2019 22.00p 24.15p 22.00p 22.50p 1023704
11/10/2019 22.90p 23.90p 22.90p 22.90p 194578
10/10/2019 23.10p 24.00p 22.10p 23.10p 345293
09/10/2019 22.90p 24.27p 22.30p 22.90p 698941
08/10/2019 23.90p 24.48p 22.50p 23.60p 1002939
07/10/2019 22.00p 23.70p 22.00p 23.10p 101473
04/10/2019 22.50p 23.74p 22.50p 22.60p 248309
03/10/2019 23.90p 23.90p 22.00p 22.30p 690844
02/10/2019 23.90p 24.80p 22.40p 22.40p 1465419
01/10/2019 25.00p 26.57p 23.10p 24.40p 3727722
30/09/2019 25.10p 25.10p 20.20p 23.00p 4136817
27/09/2019 25.80p 26.57p 25.10p 25.10p 1877408
26/09/2019 25.50p 26.10p 25.00p 26.10p 949570
25/09/2019 25.90p 26.36p 25.31p 25.60p 1609916
24/09/2019 26.00p 26.80p 25.30p 25.70p 1484539
23/09/2019 25.90p 26.50p 25.50p 25.70p 1419134
20/09/2019 25.00p 25.92p 25.00p 25.80p 2183364
19/09/2019 24.50p 25.05p 24.30p 24.70p 1910854
18/09/2019 24.30p 24.96p 23.80p 24.30p 1091273
17/09/2019 24.00p 24.40p 23.50p 24.20p 762209
16/09/2019 24.00p 24.00p 22.50p 23.10p 1259521
13/09/2019 22.90p 23.50p 22.21p 22.95p 876116
12/09/2019 23.00p 23.40p 21.70p 22.00p 719253
11/09/2019 23.10p 23.80p 22.30p 23.20p 1275771
10/09/2019 24.20p 24.50p 23.10p 23.80p 573123
09/09/2019 24.20p 24.60p 23.60p 24.10p 409567
06/09/2019 23.90p 24.30p 22.10p 24.20p 888944
05/09/2019 23.50p 23.73p 23.00p 23.20p 2677006
04/09/2019 23.15p 23.40p 22.62p 23.40p 480835
03/09/2019 23.40p 23.90p 22.60p 23.90p 5258858
02/09/2019 23.50p 24.00p 22.86p 23.85p 503127
30/08/2019 23.20p 23.99p 22.50p 23.60p 579873
29/08/2019 22.10p 24.00p 22.10p 23.20p 2917949
28/08/2019 23.70p 24.00p 22.10p 22.50p 3534194
27/08/2019 21.10p 23.90p 21.10p 23.00p 4536814
23/08/2019 22.30p 22.30p 21.10p 21.20p 1647272
22/08/2019 19.30p 22.89p 18.85p 21.60p 3831760
21/08/2019 18.95p 19.50p 18.53p 19.20p 1140670
20/08/2019 19.00p 19.40p 18.36p 18.80p 5704155
19/08/2019 16.50p 20.00p 16.50p 18.70p 14982637
16/08/2019 12.50p 12.67p 12.20p 12.43p 1172784
15/08/2019 12.60p 12.60p 12.15p 12.15p 210452
14/08/2019 12.15p 12.70p 12.15p 12.45p 418865
13/08/2019 12.00p 12.95p 12.00p 12.40p 389215
12/08/2019 12.00p 13.30p 12.00p 12.25p 593537
09/08/2019 12.50p 13.20p 12.50p 12.75p 291690
08/08/2019 12.30p 13.25p 12.10p 13.25p 330773
07/08/2019 12.70p 12.91p 12.05p 12.30p 661436
06/08/2019 13.00p 13.73p 12.59p 13.00p 1108640
05/08/2019 13.75p 13.99p 13.30p 13.63p 1235457
02/08/2019 13.50p 14.00p 13.16p 13.85p 1401103
01/08/2019 14.10p 14.10p 13.65p 13.65p 31300
31/07/2019 14.10p 14.70p 13.64p 13.80p 842468
30/07/2019 14.70p 14.73p 13.60p 14.30p 974929
29/07/2019 14.15p 14.90p 13.90p 14.38p 1454938
26/07/2019 12.80p 14.45p 12.70p 13.90p 2297282
25/07/2019 13.00p 13.50p 12.90p 13.00p 947367
24/07/2019 13.70p 14.00p 13.05p 13.15p 2353011
23/07/2019 12.75p 13.75p 12.50p 13.50p 2293026
22/07/2019 12.30p 12.50p 11.55p 12.28p 5410067
19/07/2019 12.00p 12.00p 11.60p 11.75p 1259623
18/07/2019 11.80p 12.20p 11.75p 11.80p 887233
17/07/2019 12.50p 12.70p 11.70p 12.00p 4695189
16/07/2019 12.90p 13.10p 12.60p 12.65p 1669487
15/07/2019 13.25p 13.25p 12.65p 12.90p 8838146
12/07/2019 12.50p 13.00p 12.25p 12.85p 3520019
11/07/2019 12.50p 13.25p 12.50p 12.70p 2925708
10/07/2019 13.00p 13.00p 12.55p 12.70p 1201360
09/07/2019 13.40p 13.47p 12.50p 12.70p 4665430
08/07/2019 13.45p 13.85p 13.20p 13.40p 3756113
05/07/2019 15.05p 15.45p 13.34p 13.40p 10539581

*Close Price adjusted for both dividends and splits