Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/02/2017 30.50p 30.63p 30.25p 30.63p 46197
15/02/2017 29.25p 30.75p 29.15p 30.50p 275708
14/02/2017 29.37p 29.67p 29.20p 29.25p 14801
13/02/2017 30.25p 30.25p 29.15p 29.37p 172069
10/02/2017 30.25p 30.25p 29.75p 30.25p 52808
09/02/2017 30.25p 30.25p 29.75p 30.25p 155000
08/02/2017 29.88p 30.41p 29.15p 30.25p 219914
07/02/2017 29.12p 30.75p 28.78p 30.38p 337450
06/02/2017 29.75p 29.75p 28.75p 29.12p 27418
03/02/2017 29.75p 30.50p 28.25p 29.75p 204267
02/02/2017 29.12p 29.75p 28.80p 29.75p 131748
01/02/2017 29.00p 29.49p 28.75p 29.12p 43702
31/01/2017 30.00p 30.00p 29.00p 29.37p 89624
30/01/2017 29.37p 30.05p 29.37p 30.00p 129391
27/01/2017 29.62p 29.78p 28.79p 29.25p 160592
26/01/2017 29.62p 29.62p 29.27p 29.62p 28125
25/01/2017 28.87p 29.62p 28.75p 29.62p 106637
24/01/2017 30.75p 30.75p 29.00p 29.00p 102289
23/01/2017 30.38p 30.38p 29.10p 29.25p 179152
20/01/2017 30.63p 30.63p 30.25p 30.38p 78911
19/01/2017 31.63p 32.78p 30.50p 30.75p 632036
18/01/2017 29.50p 31.50p 29.50p 31.13p 673301
17/01/2017 29.50p 31.00p 29.02p 30.25p 514986
16/01/2017 30.25p 30.25p 28.50p 29.50p 238884
13/01/2017 30.00p 30.50p 29.50p 30.00p 351268
12/01/2017 30.88p 30.88p 29.00p 30.00p 586176
11/01/2017 30.50p 32.00p 29.25p 30.88p 1173858
10/01/2017 29.50p 30.87p 29.50p 30.38p 1027669
09/01/2017 28.00p 29.85p 27.50p 29.50p 544092
06/01/2017 28.00p 28.00p 27.50p 28.00p 33107
05/01/2017 27.50p 28.05p 27.10p 28.00p 444561
04/01/2017 27.25p 27.95p 27.25p 27.50p 462146
03/01/2017 27.00p 27.50p 27.00p 27.25p 380091
30/12/2016 27.25p 27.25p 27.00p 27.00p 5000
29/12/2016 27.25p 27.49p 27.00p 27.25p 35749
28/12/2016 27.25p 27.49p 27.25p 27.25p 188412
23/12/2016 27.25p 27.50p 27.00p 27.25p 27000
22/12/2016 27.25p 27.45p 27.25p 27.25p 881
21/12/2016 27.25p 27.45p 26.97p 27.25p 545000
20/12/2016 27.25p 27.25p 27.25p 27.25p 72651
19/12/2016 27.25p 27.50p 27.00p 27.25p 22118
16/12/2016 27.50p 28.00p 27.50p 27.50p 325696
15/12/2016 27.50p 27.90p 27.25p 27.50p 40000
14/12/2016 27.50p 27.50p 27.00p 27.50p 120641
13/12/2016 27.50p 28.00p 27.00p 27.50p 97991
12/12/2016 29.25p 29.25p 28.00p 28.25p 16352
09/12/2016 29.25p 29.25p 29.25p 29.25p 0
08/12/2016 29.25p 29.25p 28.50p 29.25p 24114
07/12/2016 29.25p 29.25p 28.50p 29.25p 111056
06/12/2016 29.50p 29.50p 29.00p 29.25p 53508
05/12/2016 29.50p 29.50p 29.00p 29.50p 23000
02/12/2016 29.50p 29.50p 29.00p 29.50p 12359
01/12/2016 29.25p 29.75p 29.00p 29.50p 72500
30/11/2016 27.50p 29.25p 27.50p 29.25p 296427
29/11/2016 25.50p 27.55p 25.50p 27.38p 280190
28/11/2016 26.00p 26.00p 25.20p 25.50p 285000
25/11/2016 26.25p 26.50p 26.02p 26.25p 230119
24/11/2016 26.75p 27.00p 26.25p 26.25p 255000
23/11/2016 27.25p 27.25p 26.00p 26.75p 850570
22/11/2016 27.25p 27.25p 27.00p 27.25p 17030
21/11/2016 28.13p 28.13p 27.05p 27.25p 130383
18/11/2016 28.25p 28.25p 28.02p 28.13p 5000
17/11/2016 28.50p 29.00p 28.25p 28.25p 450701
16/11/2016 27.50p 27.85p 27.50p 27.50p 14265
15/11/2016 27.50p 27.90p 27.50p 27.50p 46338
14/11/2016 28.50p 28.50p 27.00p 27.50p 267342
11/11/2016 28.50p 28.50p 28.00p 28.50p 30380
10/11/2016 28.50p 28.50p 28.10p 28.50p 100338
09/11/2016 28.50p 28.50p 28.50p 28.50p 0
08/11/2016 28.50p 28.50p 28.39p 28.50p 40000
07/11/2016 28.50p 28.50p 28.20p 28.50p 44991
04/11/2016 28.50p 28.50p 28.20p 28.50p 2865
03/11/2016 28.50p 28.50p 28.50p 28.50p 0
02/11/2016 28.50p 28.50p 26.11p 28.50p 23000
01/11/2016 28.50p 28.60p 28.50p 28.50p 1035
31/10/2016 28.50p 28.60p 28.50p 28.50p 10000
28/10/2016 28.50p 28.60p 28.20p 28.50p 19800
27/10/2016 28.50p 28.65p 28.50p 28.50p 34862
26/10/2016 28.50p 28.50p 28.02p 28.50p 3000
25/10/2016 28.50p 28.70p 28.00p 28.50p 26270
24/10/2016 28.50p 28.50p 28.00p 28.50p 226899
21/10/2016 28.50p 28.50p 28.00p 28.50p 35651
20/10/2016 28.50p 28.50p 28.00p 28.50p 10000
19/10/2016 28.50p 28.50p 28.00p 28.50p 15789
18/10/2016 28.50p 28.50p 28.50p 28.50p 0
17/10/2016 28.50p 28.50p 28.45p 28.50p 31800
14/10/2016 28.50p 28.50p 27.25p 28.50p 116139
13/10/2016 28.75p 28.75p 28.00p 28.50p 43064
12/10/2016 29.25p 29.25p 27.63p 28.75p 25000
11/10/2016 29.25p 29.25p 28.50p 29.25p 87673
10/10/2016 29.25p 29.25p 27.71p 29.25p 11390
07/10/2016 29.75p 29.75p 28.00p 29.25p 70645
06/10/2016 30.25p 30.25p 28.25p 30.25p 104000
05/10/2016 30.25p 30.25p 29.00p 30.25p 149576
04/10/2016 30.25p 30.25p 30.25p 30.25p 0
03/10/2016 30.50p 30.50p 29.50p 30.25p 61455
30/09/2016 30.50p 30.50p 30.00p 30.50p 15993
29/09/2016 30.50p 30.50p 30.00p 30.50p 70000
28/09/2016 30.38p 30.38p 29.75p 30.38p 79567
27/09/2016 30.50p 30.50p 29.50p 30.50p 255000
26/09/2016 30.38p 30.38p 29.75p 30.38p 128500
23/09/2016 30.38p 30.38p 29.76p 30.38p 21509
22/09/2016 30.38p 30.38p 29.75p 30.38p 23958
21/09/2016 30.38p 30.38p 29.75p 30.38p 21069
20/09/2016 30.38p 30.38p 30.38p 30.38p 0
19/09/2016 30.38p 30.63p 29.75p 30.38p 104330
16/09/2016 30.38p 30.38p 28.25p 28.25p 34966
15/09/2016 30.38p 30.38p 28.25p 30.38p 90000
14/09/2016 30.63p 30.63p 29.75p 30.38p 11000
13/09/2016 30.63p 30.63p 28.50p 30.63p 78556
12/09/2016 30.63p 30.63p 29.25p 30.63p 46024
09/09/2016 30.63p 30.63p 28.00p 30.63p 1493735
08/09/2016 30.63p 30.63p 30.25p 30.63p 34250
07/09/2016 30.63p 30.63p 30.63p 30.63p 114502
06/09/2016 30.63p 30.63p 30.25p 30.63p 1943
05/09/2016 30.63p 30.63p 30.25p 30.63p 7110
02/09/2016 30.63p 30.63p 30.25p 30.63p 90529
01/09/2016 30.75p 30.75p 30.50p 30.63p 3500
31/08/2016 30.75p 30.75p 29.00p 30.75p 51600
30/08/2016 30.75p 30.75p 30.75p 30.75p 0
26/08/2016 30.75p 30.75p 30.50p 30.75p 17849
25/08/2016 30.75p 30.75p 30.55p 30.75p 6226
24/08/2016 30.75p 30.75p 30.50p 30.75p 41688
23/08/2016 30.75p 30.75p 30.70p 30.75p 12000
22/08/2016 30.75p 30.75p 30.50p 30.75p 5000
19/08/2016 30.75p 30.75p 29.50p 30.75p 74975
18/08/2016 30.25p 31.00p 30.00p 30.75p 391604
17/08/2016 30.00p 30.45p 30.00p 30.25p 35000
16/08/2016 30.00p 30.00p 30.00p 30.00p 1545000
15/08/2016 29.75p 30.00p 29.52p 30.00p 19280
12/08/2016 29.75p 30.00p 29.50p 29.75p 121639
11/08/2016 29.75p 31.40p 29.00p 29.62p 630399
10/08/2016 28.50p 30.20p 27.00p 29.75p 1086624
09/08/2016 29.00p 29.00p 27.70p 28.50p 213330
08/08/2016 29.50p 29.50p 27.00p 29.25p 251868
05/08/2016 29.50p 29.65p 29.50p 29.50p 3338
04/08/2016 29.50p 29.70p 29.00p 29.50p 26273
03/08/2016 29.37p 29.81p 28.81p 29.50p 90222
02/08/2016 28.75p 29.37p 28.50p 29.37p 260373
01/08/2016 28.50p 28.99p 28.50p 28.75p 131944
29/07/2016 30.50p 30.50p 28.00p 28.50p 1308416
28/07/2016 31.50p 33.00p 30.50p 31.25p 91864
27/07/2016 31.50p 32.00p 31.25p 31.63p 1479301
26/07/2016 31.00p 31.00p 30.00p 31.00p 5303
25/07/2016 31.00p 38.00p 29.50p 31.00p 8043119
22/07/2016 30.38p 31.50p 30.38p 31.50p 547403
21/07/2016 30.38p 30.75p 30.25p 30.38p 379136
20/07/2016 31.00p 31.00p 30.00p 30.38p 306757
19/07/2016 30.25p 31.90p 30.25p 31.50p 909994
18/07/2016 28.13p 30.50p 28.00p 30.00p 1691230
15/07/2016 28.75p 29.00p 28.00p 28.13p 1674490
14/07/2016 31.25p 31.50p 29.00p 29.00p 174387
13/07/2016 31.87p 33.00p 31.00p 31.25p 128319
12/07/2016 32.75p 32.90p 32.00p 32.50p 59133
11/07/2016 33.50p 33.50p 32.50p 32.50p 162468
08/07/2016 36.00p 36.00p 30.00p 33.25p 892916
07/07/2016 23.63p 24.50p 24.50p 23.63p 0
06/07/2016 23.63p 24.50p 24.50p 23.63p 0
05/07/2016 23.63p 24.50p 24.50p 23.63p 0
04/07/2016 23.63p 24.50p 24.50p 23.63p 0
01/07/2016 23.63p 24.50p 24.50p 23.63p 0
30/06/2016 23.63p 24.50p 24.50p 23.63p 0
29/06/2016 23.63p 24.50p 24.50p 23.63p 0
28/06/2016 23.63p 24.50p 24.50p 23.63p 0
27/06/2016 23.63p 24.50p 24.50p 23.63p 0
24/06/2016 23.63p 24.50p 24.50p 23.63p 0
23/06/2016 23.63p 24.50p 24.50p 23.63p 0
22/06/2016 23.63p 24.50p 24.50p 23.63p 0
21/06/2016 23.63p 24.50p 24.50p 23.63p 0
20/06/2016 23.63p 24.50p 24.50p 23.63p 0
17/06/2016 23.63p 24.50p 24.50p 23.63p 0
16/06/2016 23.63p 24.50p 24.50p 23.63p 0
15/06/2016 23.63p 24.50p 24.50p 23.63p 0
14/06/2016 23.63p 24.50p 24.50p 23.63p 0
13/06/2016 23.63p 24.50p 24.50p 23.63p 0
10/06/2016 23.63p 24.50p 24.50p 23.63p 0
09/06/2016 23.63p 24.50p 24.50p 23.63p 0
08/06/2016 23.63p 24.50p 24.50p 23.63p 0
07/06/2016 23.63p 24.50p 24.50p 23.63p 0
06/06/2016 23.63p 24.50p 24.50p 23.63p 0
03/06/2016 23.63p 24.50p 24.50p 23.63p 0
02/06/2016 23.63p 24.50p 24.50p 23.63p 0
01/06/2016 23.63p 24.50p 24.50p 23.63p 0
31/05/2016 23.63p 24.50p 24.50p 23.63p 0
27/05/2016 23.63p 24.50p 24.50p 23.63p 0
26/05/2016 23.63p 24.50p 24.50p 23.63p 0
25/05/2016 23.63p 24.50p 24.50p 23.63p 0
24/05/2016 23.63p 24.50p 24.50p 23.63p 0
23/05/2016 23.63p 24.50p 24.50p 23.63p 0
20/05/2016 23.63p 24.50p 24.50p 23.63p 0
19/05/2016 23.63p 24.50p 24.50p 23.63p 0
18/05/2016 23.63p 24.50p 24.50p 23.63p 0
17/05/2016 23.63p 24.50p 24.50p 23.63p 0
16/05/2016 23.63p 24.50p 24.50p 23.63p 0
13/05/2016 23.63p 24.50p 24.50p 23.63p 0
12/05/2016 23.63p 24.50p 24.50p 23.63p 0
11/05/2016 23.63p 24.50p 24.50p 23.63p 0
10/05/2016 23.63p 24.50p 24.50p 23.63p 0
09/05/2016 23.63p 24.50p 24.50p 23.63p 0
06/05/2016 23.63p 24.50p 24.50p 23.63p 0

*Close Price adjusted for both dividends and splits