Savannah Petroleum (SAVP) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2014 44.50p 45.00p 41.25p 42.50p 90279
02/10/2014 47.13p 47.13p 45.50p 45.50p 30095
01/10/2014 47.13p 47.13p 47.00p 47.13p 13484
30/09/2014 47.13p 47.13p 47.00p 47.13p 5000
29/09/2014 48.00p 48.00p 47.13p 47.13p 5000
26/09/2014 48.00p 48.00p 48.00p 48.00p 0
25/09/2014 48.25p 48.25p 47.95p 48.00p 33000
24/09/2014 49.50p 49.50p 47.58p 48.25p 325
23/09/2014 51.75p 51.75p 51.75p 51.75p 0
22/09/2014 51.75p 51.75p 51.00p 51.75p 5200
19/09/2014 52.00p 52.00p 51.00p 51.75p 5000
18/09/2014 52.00p 52.00p 51.01p 52.00p 10000
17/09/2014 52.00p 52.00p 52.00p 52.00p 0
16/09/2014 52.00p 52.00p 52.00p 52.00p 0
15/09/2014 52.00p 52.00p 52.00p 52.00p 0
12/09/2014 52.00p 52.00p 52.00p 52.00p 0
11/09/2014 52.00p 52.00p 52.00p 52.00p 0
10/09/2014 52.00p 52.00p 51.00p 52.00p 10000
09/09/2014 52.00p 52.00p 52.00p 52.00p 0
08/09/2014 52.00p 52.00p 52.00p 52.00p 0
05/09/2014 52.00p 52.00p 51.20p 52.00p 1165
04/09/2014 51.00p 52.00p 51.00p 52.00p 52750
03/09/2014 51.00p 51.00p 51.00p 51.00p 0
02/09/2014 52.25p 52.50p 51.00p 51.00p 10188
01/09/2014 52.50p 52.50p 52.25p 52.25p 0
29/08/2014 52.50p 52.50p 52.50p 52.50p 0
28/08/2014 52.50p 52.50p 52.50p 52.50p 0
27/08/2014 52.50p 52.50p 52.50p 52.50p 0
26/08/2014 52.00p 52.50p 51.00p 52.50p 46250
22/08/2014 52.00p 52.00p 52.00p 52.00p 0
21/08/2014 52.25p 52.25p 51.90p 52.00p 22
20/08/2014 52.25p 52.25p 51.50p 52.25p 10343
19/08/2014 52.25p 52.25p 52.25p 52.25p 0
18/08/2014 51.63p 52.35p 50.95p 52.25p 11939
15/08/2014 53.13p 53.13p 52.50p 53.13p 6862
14/08/2014 52.50p 53.25p 52.50p 53.13p 10529
13/08/2014 53.50p 53.50p 52.50p 52.50p 5000
12/08/2014 54.25p 54.25p 53.00p 53.50p 5536
11/08/2014 54.25p 54.25p 53.00p 54.25p 6502
08/08/2014 57.50p 57.50p 53.00p 53.00p 73955
07/08/2014 57.50p 57.50p 57.00p 57.25p 17270
06/08/2014 58.00p 58.00p 57.00p 58.00p 10578
05/08/2014 58.00p 58.00p 57.00p 58.00p 8297
04/08/2014 59.00p 59.00p 56.97p 58.00p 2666500
01/08/2014 63.50p 64.55p 59.00p 59.00p 40222

*Close Price adjusted for both dividends and splits