Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/05/2016 23.63p 24.50p 24.50p 23.63p 0
04/05/2016 23.63p 24.50p 24.50p 23.63p 0
03/05/2016 23.63p 24.50p 24.50p 23.63p 0
29/04/2016 23.63p 24.50p 24.50p 23.63p 0
28/04/2016 23.63p 24.50p 24.50p 23.63p 0
27/04/2016 23.63p 24.50p 24.50p 23.63p 0
26/04/2016 23.63p 24.50p 24.50p 23.63p 0
25/04/2016 23.63p 24.50p 24.50p 23.63p 0
22/04/2016 23.63p 24.50p 24.50p 23.63p 0
21/04/2016 23.63p 24.50p 24.50p 23.63p 0
20/04/2016 23.63p 24.50p 24.50p 23.63p 0
19/04/2016 23.63p 24.50p 24.50p 23.63p 0
18/04/2016 23.63p 24.50p 24.50p 23.63p 0
15/04/2016 23.63p 24.50p 24.50p 23.63p 0
14/04/2016 23.63p 24.50p 24.50p 23.63p 0
13/04/2016 23.63p 24.50p 24.50p 23.63p 0
12/04/2016 23.63p 24.50p 24.50p 23.63p 0
11/04/2016 23.63p 24.50p 24.50p 23.63p 0
08/04/2016 23.63p 24.50p 24.50p 23.63p 0
07/04/2016 23.63p 24.50p 24.50p 23.63p 0
06/04/2016 23.63p 24.50p 24.50p 23.63p 0
05/04/2016 23.63p 24.50p 24.50p 23.63p 0
04/04/2016 23.63p 24.50p 24.50p 23.63p 0
01/04/2016 23.63p 24.50p 24.50p 23.63p 0
31/03/2016 23.63p 24.50p 24.50p 23.63p 0
30/03/2016 23.63p 24.50p 24.50p 23.63p 0
29/03/2016 23.63p 24.50p 24.50p 23.63p 0
24/03/2016 23.63p 24.50p 24.50p 23.63p 0
23/03/2016 23.63p 24.50p 24.50p 23.63p 0
22/03/2016 23.63p 24.50p 24.50p 23.63p 0
21/03/2016 23.63p 24.50p 24.50p 23.63p 0
18/03/2016 23.63p 24.50p 24.50p 23.63p 0
17/03/2016 23.63p 24.50p 24.50p 23.63p 0
16/03/2016 23.63p 24.50p 24.50p 23.63p 0
15/03/2016 23.63p 24.50p 24.50p 23.63p 0
14/03/2016 23.63p 24.50p 24.50p 23.63p 0
11/03/2016 23.63p 24.50p 24.50p 23.63p 0
10/03/2016 23.63p 24.50p 24.50p 23.63p 0
09/03/2016 23.63p 24.50p 24.50p 23.63p 0
08/03/2016 23.63p 24.50p 24.50p 23.63p 0
07/03/2016 23.63p 24.50p 24.50p 23.63p 0
04/03/2016 23.63p 24.50p 24.50p 23.63p 0
03/03/2016 23.63p 24.50p 24.50p 23.63p 0
02/03/2016 23.63p 24.50p 24.50p 23.63p 0
01/03/2016 23.63p 24.50p 24.50p 23.63p 0
29/02/2016 23.63p 24.50p 24.50p 23.63p 0
26/02/2016 23.63p 24.50p 24.50p 23.63p 0
25/02/2016 23.63p 24.50p 24.50p 23.63p 0
24/02/2016 23.63p 24.50p 24.50p 23.63p 0
23/02/2016 23.63p 24.50p 24.50p 23.63p 0
22/02/2016 23.63p 24.50p 24.50p 23.63p 0
19/02/2016 23.63p 24.50p 24.50p 23.63p 0
18/02/2016 23.63p 24.50p 24.50p 23.63p 0
17/02/2016 23.63p 24.50p 24.50p 23.63p 0
16/02/2016 23.63p 24.50p 24.50p 23.63p 0
15/02/2016 23.63p 24.50p 24.50p 23.63p 0
12/02/2016 23.63p 24.50p 24.50p 23.63p 0
11/02/2016 23.63p 24.50p 24.50p 23.63p 0
10/02/2016 23.63p 24.50p 24.50p 23.63p 0
09/02/2016 23.63p 24.50p 24.50p 23.63p 0
08/02/2016 23.63p 24.50p 24.50p 23.63p 0
05/02/2016 23.63p 24.50p 24.50p 23.63p 0
04/02/2016 23.63p 24.50p 24.50p 23.63p 0
03/02/2016 23.63p 24.50p 24.50p 23.63p 0
02/02/2016 23.63p 24.50p 24.50p 23.63p 0
01/02/2016 23.63p 24.50p 24.50p 23.63p 0
29/01/2016 23.63p 24.50p 24.50p 23.63p 0
28/01/2016 23.63p 24.50p 24.50p 23.63p 0
27/01/2016 23.63p 24.50p 24.50p 23.63p 0
26/01/2016 23.63p 24.50p 24.50p 23.63p 0
25/01/2016 23.63p 24.50p 24.50p 23.63p 0
22/01/2016 23.63p 24.50p 24.50p 23.63p 0
21/01/2016 23.63p 24.50p 24.50p 23.63p 0
20/01/2016 23.63p 24.50p 24.50p 23.63p 0
19/01/2016 23.63p 24.50p 24.50p 23.63p 0
18/01/2016 23.63p 24.50p 24.50p 23.63p 0
15/01/2016 23.63p 24.50p 24.50p 23.63p 0
14/01/2016 23.63p 24.50p 24.50p 23.63p 0
13/01/2016 23.63p 24.50p 24.50p 23.63p 0
12/01/2016 23.63p 24.50p 23.63p 23.63p 0
11/01/2016 23.63p 24.50p 23.63p 23.63p 0
08/01/2016 23.63p 24.00p 23.63p 23.63p 2975
07/01/2016 24.12p 24.25p 23.63p 23.63p 263060
06/01/2016 24.50p 24.90p 24.50p 24.50p 1960
05/01/2016 25.87p 25.87p 24.50p 24.75p 37554
04/01/2016 25.87p 25.87p 25.38p 25.87p 3500
31/12/2015 25.87p 25.87p 25.87p 25.87p 0
30/12/2015 25.62p 26.00p 25.62p 25.87p 10000
29/12/2015 25.38p 25.62p 25.33p 25.62p 72766
24/12/2015 26.12p 26.22p 25.30p 25.38p 28943
23/12/2015 26.12p 26.12p 25.25p 26.12p 31065
22/12/2015 26.50p 26.50p 26.00p 26.12p 13528
21/12/2015 28.50p 28.50p 26.00p 26.50p 140222
18/12/2015 28.50p 28.50p 28.10p 28.50p 2500
17/12/2015 28.50p 28.90p 28.20p 28.50p 130000
16/12/2015 28.50p 28.50p 28.50p 28.50p 0
15/12/2015 28.50p 29.00p 28.50p 28.50p 25649
14/12/2015 28.75p 28.75p 28.00p 28.50p 27143
11/12/2015 28.75p 28.75p 28.75p 28.75p 0
10/12/2015 28.75p 29.50p 28.75p 28.75p 20000
09/12/2015 29.50p 30.00p 28.66p 28.75p 394999
08/12/2015 29.50p 29.50p 29.25p 29.50p 125000
07/12/2015 29.62p 29.62p 29.50p 29.50p 0
04/12/2015 29.62p 29.62p 29.25p 29.62p 1752
03/12/2015 29.75p 29.75p 29.30p 29.62p 5000
02/12/2015 29.75p 29.75p 29.30p 29.75p 1300
01/12/2015 29.75p 30.32p 29.75p 29.75p 13932
30/11/2015 29.75p 30.43p 29.19p 29.75p 30071
27/11/2015 28.75p 30.00p 28.75p 29.75p 47910
26/11/2015 28.63p 29.00p 28.63p 28.75p 0
25/11/2015 28.50p 29.00p 28.15p 29.00p 777738
24/11/2015 28.50p 28.50p 28.00p 28.50p 5000
23/11/2015 28.50p 28.50p 28.50p 28.50p 0
20/11/2015 28.50p 29.00p 28.50p 28.50p 16879
19/11/2015 28.50p 28.50p 28.50p 28.50p 0
18/11/2015 28.50p 28.50p 28.50p 28.50p 0
17/11/2015 28.75p 29.00p 28.50p 28.50p 8632
16/11/2015 29.00p 29.00p 29.00p 29.00p 3407
13/11/2015 29.00p 29.00p 29.00p 29.00p 0
12/11/2015 29.00p 29.00p 29.00p 29.00p 0
11/11/2015 29.00p 29.00p 29.00p 29.00p 0
10/11/2015 29.00p 29.00p 29.00p 29.00p 0
09/11/2015 29.00p 29.00p 28.99p 29.00p 1362
06/11/2015 29.00p 29.00p 29.00p 29.00p 0
05/11/2015 29.00p 29.00p 28.60p 29.00p 28069
04/11/2015 29.00p 29.45p 28.50p 29.00p 166270
03/11/2015 29.00p 29.40p 29.00p 29.00p 1840
02/11/2015 29.50p 29.50p 29.00p 29.00p 0
30/10/2015 29.00p 29.00p 28.65p 29.00p 1250
29/10/2015 29.00p 29.40p 28.65p 29.00p 5647
28/10/2015 29.00p 29.45p 29.00p 29.00p 5000
27/10/2015 29.00p 29.40p 29.00p 29.00p 81592
26/10/2015 30.00p 30.00p 28.75p 29.00p 85723
23/10/2015 30.13p 30.25p 29.75p 30.00p 139950
22/10/2015 30.13p 30.40p 30.13p 30.13p 24092
21/10/2015 30.38p 30.38p 30.00p 30.13p 111605
20/10/2015 31.13p 31.75p 30.25p 30.38p 58000
19/10/2015 31.13p 31.75p 31.13p 31.13p 6000
16/10/2015 32.75p 32.75p 31.13p 31.13p 92990
15/10/2015 32.88p 32.88p 32.75p 32.75p 0
14/10/2015 30.50p 32.88p 30.50p 32.88p 127000
13/10/2015 29.25p 30.75p 29.25p 30.75p 218964
12/10/2015 29.25p 29.25p 29.00p 29.25p 0
09/10/2015 29.50p 30.22p 29.00p 29.00p 5000
08/10/2015 29.50p 30.21p 28.70p 29.50p 23081
07/10/2015 28.38p 30.22p 28.38p 29.50p 143557
06/10/2015 28.87p 28.87p 28.00p 28.38p 82250
05/10/2015 30.50p 30.55p 28.87p 28.87p 236795
02/10/2015 30.50p 30.50p 30.00p 30.50p 25000
01/10/2015 31.00p 31.00p 30.00p 30.50p 60000
30/09/2015 31.63p 31.63p 30.25p 31.00p 56000
29/09/2015 32.00p 32.00p 31.50p 31.63p 21822
28/09/2015 32.50p 32.50p 31.99p 32.00p 33684
25/09/2015 32.50p 32.50p 32.50p 32.50p 0
24/09/2015 32.50p 32.50p 32.00p 32.50p 10000
23/09/2015 32.50p 32.53p 32.50p 32.50p 28247
22/09/2015 32.50p 32.50p 32.11p 32.50p 5403
21/09/2015 32.50p 32.50p 32.50p 32.50p 0
18/09/2015 32.25p 32.50p 32.25p 32.50p 0
17/09/2015 32.25p 32.25p 32.25p 32.25p 0
16/09/2015 33.00p 33.00p 31.65p 32.25p 29760
15/09/2015 33.25p 33.25p 33.00p 33.00p 0
14/09/2015 33.25p 33.25p 33.25p 33.25p 0
11/09/2015 33.25p 33.25p 32.50p 33.25p 415644
10/09/2015 33.00p 33.14p 32.50p 32.75p 705567
09/09/2015 33.00p 33.00p 33.00p 33.00p 0
08/09/2015 33.00p 33.15p 32.75p 33.00p 11570
07/09/2015 33.00p 33.00p 33.00p 33.00p 29696
04/09/2015 33.00p 33.15p 32.50p 33.00p 119157
03/09/2015 33.00p 33.15p 32.50p 33.00p 263771
02/09/2015 33.38p 33.39p 32.55p 33.00p 704343
01/09/2015 33.50p 33.50p 33.50p 33.50p 0
28/08/2015 33.50p 33.85p 33.00p 33.50p 31825
27/08/2015 33.50p 33.85p 33.00p 33.50p 10958
26/08/2015 33.75p 34.00p 33.12p 33.50p 284263
25/08/2015 33.75p 33.75p 33.50p 33.75p 77155
24/08/2015 35.37p 35.37p 33.00p 33.75p 535900
21/08/2015 36.25p 36.25p 35.00p 35.62p 625650
20/08/2015 36.25p 36.25p 36.00p 36.25p 325486
19/08/2015 36.25p 36.25p 36.00p 36.13p 55000
18/08/2015 36.25p 36.35p 36.05p 36.25p 153654
17/08/2015 36.13p 36.40p 36.00p 36.25p 478080
14/08/2015 36.13p 36.25p 36.00p 36.13p 96566
13/08/2015 36.25p 36.25p 36.13p 36.13p 55663
12/08/2015 36.25p 36.75p 35.80p 36.75p 148322
11/08/2015 37.13p 37.13p 36.00p 36.25p 643000
10/08/2015 37.25p 37.25p 37.01p 37.13p 908
07/08/2015 37.25p 37.25p 37.01p 37.25p 1654
06/08/2015 37.25p 37.36p 37.00p 37.25p 30321
05/08/2015 38.75p 38.75p 37.00p 37.25p 125750
04/08/2015 39.50p 39.50p 38.50p 38.75p 61807
03/08/2015 39.75p 40.01p 39.25p 39.50p 66493
31/07/2015 39.63p 40.50p 39.63p 39.75p 251486
30/07/2015 40.13p 40.18p 39.50p 39.50p 141790
29/07/2015 40.13p 40.20p 40.00p 40.13p 89875
28/07/2015 40.13p 40.20p 40.13p 40.13p 1214
27/07/2015 40.25p 40.40p 40.13p 40.13p 50402
24/07/2015 40.88p 40.88p 40.13p 40.13p 454
23/07/2015 41.37p 41.37p 40.88p 40.88p 10300
22/07/2015 41.62p 41.75p 41.37p 41.50p 114516

*Close Price adjusted for both dividends and splits