Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

SAVANNAH ENERGY PLC ORD GBP0.001 Historic Prices

 
     
Date Open High Low Close Volume
Sep 28, 2020 8.25 9.426 8.25 9.10 3,255,812
Sep 25, 2020 7.66 8.22 7.52 7.76 627,566
Sep 24, 2020 8.02 8.24 7.54 8.00 1,498,331
Sep 23, 2020 7.5528 8.34 7.5088 8.00 1,171,631
Sep 22, 2020 7.5706 7.94 7.00 7.68 3,403,400
Sep 21, 2020 7.86 8.39 7.50 7.85 10,363,991
Sep 18, 2020 7.91 8.24 7.80 8.03 1,257,520
Sep 17, 2020 7.9747 8.10 7.8324 8.25 1,958,398
Sep 16, 2020 8.15 8.18 7.70 7.93 1,288,116
Sep 15, 2020 8.466 8.60 8.15 8.30 1,208,085
Sep 14, 2020 8.70 8.74 8.3525 8.69 433,633
Sep 11, 2020 8.41 8.725 8.41 8.68 47,699
Sep 10, 2020 8.50 8.70 8.164 8.50 179,624
Sep 9, 2020 8.892 8.942 8.20 8.50 837,725
Sep 8, 2020 8.90 8.90 8.00 8.80 493,449
Sep 7, 2020 9.20 9.20 8.50 9.00 597,979
Sep 4, 2020 9.00 9.18 8.70 8.95 321,014
Sep 3, 2020 9.716 9.90 8.72 9.00 2,291,458
Sep 2, 2020 9.911 9.911 9.30 9.50 1,617,979
Sep 1, 2020 9.70 10.00 9.04 9.76 5,654,508
Aug 31, 2020 9.9797 0.00 0.00 9.76 0
Aug 28, 2020 9.9797 9.9797 9.196 9.76 4,806,195
Aug 27, 2020 9.703 9.76 9.50 9.65 3,281,660
Aug 26, 2020 9.44 9.9308 9.15 9.41 7,234,279
Aug 25, 2020 8.48 9.875 8.2544 9.11 12,749,152
Aug 24, 2020 7.8452 8.00 7.50 8.25 4,492,653
Aug 21, 2020 7.95 8.50 7.86 8.15 4,605,705
Aug 20, 2020 7.98 7.98 7.52 7.94 2,007,852
Aug 19, 2020 7.796 8.068 7.52 7.90 4,778,772
Aug 18, 2020 7.5476 7.9996 7.5476 7.80 2,228,295
Aug 17, 2020 7.60 7.96 7.32 7.73 917,684
Aug 14, 2020 7.80 7.824 7.60454 7.78 432,901
Aug 13, 2020 7.98 7.98 7.52 7.75 517,877
Aug 12, 2020 7.827 8.10 7.5496 7.86 2,831,945
Aug 11, 2020 7.2524 8.48 7.2524 8.00 6,005,845
Aug 10, 2020 7.9344 7.9344 7.22 7.46 399,613
Aug 7, 2020 7.62 8.00 7.26 7.50 6,058,513
Aug 6, 2020 7.98 7.98 7.22 7.65 411,171
Aug 5, 2020 7.33 7.80 7.33 7.50 766,061
Aug 4, 2020 7.334 7.94 7.334 7.63 469,895
Aug 3, 2020 7.865 8.00 7.0835 7.63 1,702,758
Jul 31, 2020 7.714 8.00 7.52 7.83 2,170,888
Jul 30, 2020 7.70 7.75 7.22 7.60 383,139
Jul 29, 2020 7.825 7.96 7.55 7.78 693,665
Jul 28, 2020 7.819 7.819 7.50 7.69 268,567
Jul 27, 2020 7.9524 8.00 7.52 7.97 2,290,716
Jul 24, 2020 7.625 8.00 7.52 7.75 2,058,434
Jul 23, 2020 7.60 8.00 7.50 7.79 1,565,950
Jul 22, 2020 7.65 7.98 7.52 7.62 400,173
Jul 21, 2020 7.60 7.819 7.52 7.64 440,939
Showing 1 to 50 of 116