Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/07/2015 41.62p 41.72p 41.50p 41.62p 38963
20/07/2015 41.75p 42.00p 41.61p 41.62p 15620
17/07/2015 42.00p 42.40p 41.75p 41.75p 16127
16/07/2015 42.25p 42.50p 41.52p 42.00p 161703
15/07/2015 39.50p 42.95p 39.50p 42.75p 179598
14/07/2015 39.50p 39.88p 39.50p 39.50p 61747
13/07/2015 38.50p 39.41p 38.50p 39.25p 299228
10/07/2015 38.50p 39.00p 38.00p 38.50p 264788
09/07/2015 38.00p 38.00p 37.75p 37.75p 204193
08/07/2015 38.50p 39.00p 38.00p 38.00p 92321
07/07/2015 39.38p 39.38p 38.25p 38.25p 120075
06/07/2015 39.38p 39.38p 39.38p 39.38p 4365
03/07/2015 39.50p 39.50p 39.50p 39.50p 0
02/07/2015 39.88p 40.20p 39.50p 39.50p 26742
01/07/2015 39.38p 40.00p 39.25p 39.88p 286018
30/06/2015 39.13p 40.20p 38.86p 39.38p 140019
29/06/2015 39.13p 39.50p 39.13p 39.25p 40000
26/06/2015 39.50p 39.50p 39.35p 39.38p 3835
25/06/2015 39.63p 40.25p 39.13p 39.50p 117754
24/06/2015 39.63p 39.90p 39.63p 39.63p 8083
23/06/2015 39.63p 40.00p 39.00p 39.63p 38092
22/06/2015 39.63p 40.00p 39.63p 39.63p 2720
19/06/2015 39.75p 41.00p 39.63p 39.63p 181199
18/06/2015 39.75p 40.25p 39.75p 39.75p 5325
17/06/2015 39.75p 40.25p 39.75p 39.75p 8771
16/06/2015 39.50p 44.00p 39.50p 40.75p 638788
15/06/2015 39.50p 39.75p 39.50p 39.50p 4938
12/06/2015 39.50p 39.80p 39.50p 39.50p 422914
11/06/2015 37.00p 41.00p 37.00p 39.50p 113510
10/06/2015 36.00p 38.00p 36.00p 37.00p 267212
09/06/2015 36.00p 36.00p 36.00p 36.00p 0
08/06/2015 36.00p 37.00p 35.78p 36.00p 19509
05/06/2015 36.00p 37.00p 35.24p 36.00p 43844
04/06/2015 36.13p 37.00p 34.50p 36.00p 129313
03/06/2015 33.00p 36.32p 33.00p 36.13p 101083
02/06/2015 33.00p 35.00p 33.00p 33.00p 123771
01/06/2015 33.50p 34.00p 32.78p 33.00p 161743
29/05/2015 33.50p 34.90p 33.50p 33.50p 132496
28/05/2015 29.25p 36.50p 29.25p 33.50p 241773
27/05/2015 26.50p 29.95p 26.50p 29.25p 126217
26/05/2015 26.00p 27.00p 26.00p 26.50p 16349
22/05/2015 26.00p 26.00p 26.00p 26.00p 0
21/05/2015 26.00p 27.00p 26.00p 26.00p 3300
20/05/2015 26.00p 26.00p 26.00p 26.00p 0
19/05/2015 26.00p 27.00p 26.00p 26.00p 1805
18/05/2015 24.00p 27.00p 24.00p 26.00p 211656
15/05/2015 24.00p 24.40p 23.60p 24.00p 3173100
14/05/2015 22.00p 25.00p 21.97p 24.00p 451202
13/05/2015 25.50p 26.00p 20.67p 21.50p 152423
12/05/2015 25.50p 25.92p 25.00p 25.50p 25235
11/05/2015 25.50p 25.50p 25.50p 25.50p 0
08/05/2015 25.50p 26.00p 25.50p 25.50p 27253
07/05/2015 25.50p 25.50p 25.50p 25.50p 0
06/05/2015 25.50p 25.75p 25.50p 25.50p 33000
05/05/2015 25.50p 25.75p 25.50p 25.50p 50000
01/05/2015 25.50p 25.75p 25.50p 25.50p 25000
30/04/2015 25.50p 25.50p 25.50p 25.50p 39000
29/04/2015 25.50p 25.50p 25.50p 25.50p 0
28/04/2015 26.50p 26.50p 25.50p 25.50p 7407
27/04/2015 26.50p 26.50p 26.50p 26.50p 0
24/04/2015 26.50p 26.50p 26.50p 26.50p 0
23/04/2015 26.50p 26.50p 26.50p 26.50p 0
22/04/2015 27.75p 27.75p 26.50p 26.50p 27119
21/04/2015 28.50p 28.50p 27.75p 27.75p 5500
20/04/2015 28.50p 28.50p 28.00p 28.50p 5300
17/04/2015 28.50p 28.50p 26.50p 28.50p 139481
16/04/2015 29.00p 29.00p 28.50p 28.50p 0
15/04/2015 29.00p 29.00p 29.00p 29.00p 0
14/04/2015 29.00p 29.00p 29.00p 29.00p 0
13/04/2015 29.50p 29.50p 29.00p 29.00p 6760
10/04/2015 29.50p 29.50p 29.50p 29.50p 0
09/04/2015 29.50p 29.50p 29.12p 29.50p 905
08/04/2015 29.50p 30.00p 29.50p 29.50p 10000
07/04/2015 29.50p 29.50p 29.50p 29.50p 0
02/04/2015 29.50p 29.50p 28.50p 29.50p 2792133
01/04/2015 29.50p 29.50p 29.50p 29.50p 0
31/03/2015 29.50p 29.50p 29.00p 29.50p 300
30/03/2015 29.50p 29.50p 28.50p 29.50p 351220
27/03/2015 29.50p 29.50p 27.50p 29.50p 208000
26/03/2015 29.50p 29.50p 29.50p 29.50p 0
25/03/2015 29.50p 29.50p 29.50p 29.50p 0
24/03/2015 29.50p 29.50p 29.50p 29.50p 0
23/03/2015 29.50p 29.50p 29.50p 29.50p 0
20/03/2015 29.50p 29.50p 29.50p 29.50p 0
19/03/2015 29.50p 29.50p 29.50p 29.50p 0
18/03/2015 29.50p 29.50p 27.00p 29.50p 208000
17/03/2015 29.50p 30.00p 27.25p 27.25p 144482
16/03/2015 29.50p 29.50p 28.50p 29.50p 408000
13/03/2015 28.50p 30.00p 28.50p 29.50p 14853
12/03/2015 26.50p 28.50p 26.50p 27.50p 611000
11/03/2015 26.50p 26.50p 26.50p 26.50p 0
10/03/2015 26.50p 27.50p 26.50p 26.50p 31661
09/03/2015 26.50p 26.90p 26.50p 26.50p 21898
06/03/2015 26.50p 26.50p 26.50p 26.50p 0
05/03/2015 26.50p 26.50p 26.50p 26.50p 0
04/03/2015 26.50p 26.90p 26.50p 26.50p 17228
03/03/2015 26.50p 26.95p 26.50p 26.50p 20335
02/03/2015 26.50p 26.79p 26.50p 26.50p 7825
27/02/2015 26.50p 26.50p 26.50p 26.50p 0
26/02/2015 26.50p 26.50p 26.50p 26.50p 0
25/02/2015 26.50p 26.50p 26.50p 26.50p 0
24/02/2015 26.50p 26.50p 26.50p 26.50p 0
23/02/2015 26.50p 26.50p 26.45p 26.50p 2534
20/02/2015 26.50p 26.50p 26.50p 26.50p 0
19/02/2015 26.50p 26.50p 26.50p 26.50p 0
18/02/2015 26.50p 26.50p 26.50p 26.50p 0
17/02/2015 26.50p 26.50p 26.50p 26.50p 0
16/02/2015 26.50p 26.50p 26.50p 26.50p 0
13/02/2015 26.50p 26.50p 26.50p 26.50p 0
12/02/2015 26.50p 26.50p 26.50p 26.50p 0
11/02/2015 26.50p 26.50p 26.50p 26.50p 0
10/02/2015 26.50p 26.50p 26.50p 26.50p 0
09/02/2015 26.50p 26.50p 26.50p 26.50p 0
06/02/2015 26.50p 26.50p 26.50p 26.50p 0
05/02/2015 26.50p 27.00p 26.50p 26.50p 0
04/02/2015 26.50p 26.50p 26.50p 26.50p 0
03/02/2015 26.50p 26.50p 26.45p 26.50p 12826
02/02/2015 26.50p 27.00p 26.50p 26.50p 0
30/01/2015 26.50p 27.00p 26.50p 27.00p 10000
29/01/2015 26.50p 26.50p 26.50p 26.50p 0
28/01/2015 26.50p 26.50p 26.50p 26.50p 0
27/01/2015 26.50p 26.50p 26.50p 26.50p 0
26/01/2015 26.50p 26.50p 26.50p 26.50p 0
23/01/2015 26.50p 26.50p 26.50p 26.50p 0
22/01/2015 26.50p 26.50p 26.50p 26.50p 0
21/01/2015 26.50p 26.50p 26.50p 26.50p 0
20/01/2015 26.50p 26.50p 26.50p 26.50p 0
19/01/2015 27.50p 27.50p 26.00p 26.50p 25506
16/01/2015 27.50p 27.50p 25.00p 27.50p 350258
15/01/2015 27.50p 28.00p 27.50p 27.50p 0
14/01/2015 30.00p 30.00p 26.99p 28.00p 301500
13/01/2015 33.50p 33.50p 29.96p 31.25p 205803
12/01/2015 33.50p 33.50p 33.50p 33.50p 0
09/01/2015 33.50p 33.50p 33.00p 33.50p 16000
08/01/2015 33.75p 33.75p 33.00p 33.50p 5000
07/01/2015 33.75p 33.75p 33.75p 33.75p 0
06/01/2015 33.75p 33.75p 33.75p 33.75p 0
05/01/2015 34.75p 34.75p 33.75p 33.75p 11884
02/01/2015 34.75p 34.95p 34.75p 34.75p 1200
31/12/2014 34.75p 35.00p 34.50p 35.00p 11413
30/12/2014 34.75p 35.00p 34.75p 35.00p 60000
29/12/2014 34.75p 34.75p 34.75p 34.75p 0
24/12/2014 34.75p 34.75p 34.75p 34.75p 0
23/12/2014 34.75p 34.75p 34.75p 34.75p 0
22/12/2014 34.75p 34.75p 34.75p 34.75p 0
19/12/2014 34.75p 34.75p 34.75p 34.75p 0
18/12/2014 34.75p 34.75p 34.60p 34.75p 2497
17/12/2014 35.00p 35.00p 34.75p 34.75p 0
16/12/2014 35.25p 35.25p 35.00p 35.00p 0
15/12/2014 35.25p 35.25p 35.25p 35.25p 0
12/12/2014 35.25p 36.00p 35.25p 35.25p 15000
11/12/2014 35.25p 36.00p 34.75p 35.25p 129057
10/12/2014 35.25p 36.75p 35.25p 36.75p 10000
09/12/2014 35.25p 35.25p 35.00p 35.25p 79566
08/12/2014 35.25p 35.25p 35.25p 35.25p 0
05/12/2014 35.25p 35.25p 35.25p 35.25p 18000
04/12/2014 35.75p 35.75p 34.50p 35.25p 50475
03/12/2014 35.75p 35.75p 35.75p 35.75p 0
02/12/2014 35.75p 35.75p 35.75p 35.75p 0
01/12/2014 35.75p 36.00p 35.75p 35.75p 25000
28/11/2014 35.75p 37.00p 35.75p 35.75p 0
27/11/2014 35.50p 37.00p 35.05p 37.00p 37101
26/11/2014 35.50p 35.50p 35.00p 35.00p 180959
25/11/2014 36.00p 36.00p 35.50p 35.50p 20000
24/11/2014 36.50p 37.00p 36.00p 36.50p 54202
21/11/2014 37.50p 37.50p 36.00p 36.50p 97260
20/11/2014 37.50p 37.50p 36.75p 36.75p 50300
19/11/2014 37.50p 37.50p 37.50p 37.50p 0
18/11/2014 37.50p 37.50p 37.00p 37.50p 50000
17/11/2014 39.50p 39.50p 37.00p 37.00p 32700
14/11/2014 39.00p 39.50p 39.00p 39.50p 15000
13/11/2014 39.50p 39.50p 39.00p 39.00p 52551
12/11/2014 39.50p 39.50p 39.50p 39.50p 0
11/11/2014 39.50p 39.50p 39.50p 39.50p 0
10/11/2014 39.50p 39.50p 39.50p 39.50p 0
07/11/2014 39.50p 39.50p 39.50p 39.50p 0
06/11/2014 39.50p 39.50p 39.50p 39.50p 0
05/11/2014 39.50p 39.50p 39.50p 39.50p 0
04/11/2014 39.50p 39.50p 39.50p 39.50p 0
03/11/2014 39.50p 39.50p 39.50p 39.50p 0
31/10/2014 39.50p 39.50p 39.50p 39.50p 0
30/10/2014 40.00p 42.00p 39.50p 39.50p 10000
29/10/2014 40.00p 40.00p 40.00p 40.00p 0
28/10/2014 40.00p 40.00p 40.00p 40.00p 0
27/10/2014 40.00p 40.00p 39.00p 40.00p 2732
24/10/2014 40.00p 40.00p 40.00p 40.00p 0
23/10/2014 40.00p 40.00p 40.00p 40.00p 0
22/10/2014 40.00p 40.00p 40.00p 40.00p 0
21/10/2014 40.00p 40.00p 39.75p 40.00p 24000
20/10/2014 40.00p 40.00p 39.00p 40.00p 4500
17/10/2014 40.00p 40.00p 40.00p 40.00p 0
16/10/2014 40.00p 40.00p 40.00p 40.00p 0
15/10/2014 40.00p 40.00p 39.84p 40.00p 4965
14/10/2014 40.00p 40.00p 40.00p 40.00p 0
13/10/2014 40.00p 40.00p 39.00p 40.00p 0
10/10/2014 40.00p 40.00p 40.00p 40.00p 0
09/10/2014 40.00p 40.00p 40.00p 40.00p 0
08/10/2014 40.00p 40.00p 40.00p 40.00p 0
07/10/2014 40.50p 40.50p 39.00p 40.00p 8000
06/10/2014 42.00p 42.00p 40.75p 40.75p 15000

*Close Price adjusted for both dividends and splits