1. Share Prices

  2. Savannah Petroleum (SAVP)

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

Savannah Petroleum Historic Prices

 
     
Download
Date Open High Low Close Volume
Dec 6, 2019 23.80 23.80 22.40 22.70 8,285,262
Dec 5, 2019 23.00 23.60 23.00 23.30 5,614,982
Dec 4, 2019 22.68 23.50 22.40 23.00 2,366,691
Dec 3, 2019 22.19 22.89 22.14 22.40 2,477,759
Dec 2, 2019 22.95 23.90 22.40 22.40 1,610,719
Nov 29, 2019 22.37 23.87 22.37 22.80 5,405,982
Nov 28, 2019 20.00 22.20 19.55 22.20 2,894,640
Nov 27, 2019 20.70 21.00 19.00 19.75 4,208,059
Nov 26, 2019 21.49 21.82 20.72 20.80 1,695,147
Nov 25, 2019 22.45 22.45 21.20 21.40 945,659
Nov 22, 2019 23.00 23.30 21.50 22.05 1,650,932
Nov 21, 2019 22.89 23.07 22.10 22.80 2,879,797
Nov 20, 2019 24.35 24.50 22.16 23.15 7,572,295
Nov 19, 2019 24.61 24.90 24.00 24.00 3,083,084
Nov 18, 2019 26.42 26.90 23.60 24.60 3,509,677
Nov 15, 2019 27.20 27.90 26.00 26.20 5,713,835
Nov 14, 2019 28.00 28.00 26.60 26.80 1,024,631
Nov 13, 2019 27.70 28.00 26.60 27.60 2,481,227
Nov 12, 2019 27.80 27.80 27.10 27.45 1,905,081
Nov 11, 2019 26.80 28.50 26.70 27.35 6,091,988
Nov 8, 2019 23.90 26.80 23.90 26.35 7,770,207
Nov 7, 2019 23.90 24.00 23.60 23.70 268,302
Nov 6, 2019 24.20 24.50 23.00 24.15 858,075
Nov 5, 2019 24.00 24.70 23.80 24.25 830,669
Nov 4, 2019 23.10 24.30 22.80 24.40 1,633,632
Nov 1, 2019 22.60 24.00 22.60 23.40 2,380,900
Oct 31, 2019 23.40 24.10 23.00 23.60 490,934
Oct 30, 2019 24.90 24.90 23.30 23.90 1,431,114
Oct 29, 2019 24.80 24.90 24.10 24.20 666,021
Oct 28, 2019 25.50 25.80 24.19 25.00 2,109,680
Oct 25, 2019 25.00 25.50 24.70 25.30 1,336,477
Oct 24, 2019 23.60 25.95 23.60 25.00 1,941,957
Oct 23, 2019 23.00 24.90 23.00 24.00 3,509,661
Oct 22, 2019 22.17 23.60 22.17 22.50 1,180,671
Oct 21, 2019 22.81 22.90 21.60 21.90 800,664
Oct 18, 2019 22.82 23.20 22.00 22.90 709,358
Oct 17, 2019 22.53 22.70 21.49 22.15 4,981,980
Oct 16, 2019 21.80 22.63 21.50 22.00 359,561
Oct 15, 2019 22.00 23.22 21.60 21.70 1,187,651
Oct 14, 2019 22.00 24.15 22.00 22.50 1,151,030
Oct 11, 2019 23.65 23.90 22.90 22.90 194,578
Oct 10, 2019 23.10 24.00 22.10 23.10 348,239
Oct 9, 2019 23.20 24.27 22.30 22.90 698,963
Oct 8, 2019 23.88 24.48 22.50 23.60 1,283,073
Oct 7, 2019 23.20 23.70 22.00 23.10 104,840
Oct 4, 2019 23.00 23.74 22.50 22.60 248,347
Oct 3, 2019 23.90 23.90 22.00 22.30 693,343
Oct 2, 2019 24.80 24.80 22.40 22.40 1,590,100
Oct 1, 2019 25.50 26.57 23.10 24.40 4,263,399
Sep 30, 2019 25.10 25.10 20.20 23.00 4,170,468
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
05 Dec 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag