SAVP.L Share History

SAVP.L Share Price history. The following table shows end-of-day data SAVP historical share prices for SAVP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SAVP.L
Share Price SAVP.L
Charts SAVP.L
Trades SAVP.L
History Compare
SAVP.L SAVP.L
Share News SAVP.L
RNS SAVP.L
Accounts

Date	Open	High	Low	Close	Volume
2020-04-17	8.22	8.32	7.88	8.57	1,096,194
2020-04-16	7.70	8.26	7.50	7.75	772,203
2020-04-15	8.52	8.54	7.72	8.15	2,110,858
2020-04-14	10.00	10.00	8.22	9.05	676,240
2020-04-10	9.00	9.05	9.00	9.05	0
2020-04-09	9.00	9.50	8.12	9.05	1,749,798
2020-04-08	9.02	9.20	8.20	8.60	996,886
2020-04-07	9.00	9.50	8.84	7.70	2,096,470
2020-04-06	8.50	8.50	8.00	7.66	122,323
2020-04-03	7.96	7.96	7.96	7.96	529,827
2020-04-03	8.38	8.38	8.08	7.66	2,258,323
2020-04-02	7.80	8.00	7.80	7.96	1,191,965
2020-04-02	7.80	7.80	7.80	6.98	1,142,545
2020-04-01	7.56	7.56	7.00	7.08	3,541,131
2020-04-01	7.56	7.56	7.00	7.74	1,836,881
2020-03-31	7.30	8.00	7.30	6.78	328,626
2020-03-30	7.00	7.00	6.00	7.48	716,830
2020-03-27	8.48	8.48	8.48	7.99	89,967
2020-03-26	8.02	8.02	7.50	7.95	98,736
2020-03-25	7.96	7.96	7.52	7.75	502,526
2020-03-24	7.48	7.50	7.48	7.49	582,754
2020-03-23	7.02	7.24	6.50	7.40	705,051
2020-03-20	7.70	7.70	7.70	7.52	5,612
2020-03-19	7.80	7.80	7.46	7.46	127,090
2020-03-18	9.00	9.00	8.48	8.11	51,558
2020-03-17	7.40	8.70	6.50	7.78	3,596,427
2020-03-16	9.00	9.00	7.20	9.60	3,083,593
2020-03-13	7.78	11.60	7.72	7.62	3,103,910
2020-03-12	8.20	8.20	7.10	7.92	391,113
2020-03-11	8.02	8.10	7.52	8.18	1,294,279
2020-03-10	7.80	9.00	7.52	7.02	7,387,005
2020-03-09	8.16	8.98	6.52	9.97	6,567,417
2020-03-06	12.00	12.00	9.74	9.97	4,223,867
2020-03-05	12.05	12.50	11.25	12.48	2,868,072
2020-03-04	12.10	12.60	12.10	12.60	1,721,139
2020-03-03	13.00	13.95	12.05	12.75	834,791
2020-03-02	12.80	13.05	12.05	13.35	1,405,806
2020-02-28	13.05	13.50	12.45	13.75	3,893,306
2020-02-27	13.05	14.40	12.05	13.80	1,833,462
2020-02-26	13.50	13.95	13.10	14.25	1,412,850
2020-02-25	13.50	14.50	13.50	14.28	500,520
2020-02-24	14.60	14.60	13.65	14.83	1,848,635
2020-02-21	15.30	15.45	14.55	14.83	3,416,481
2020-02-20	15.50	16.00	15.30	15.50	694,481
2020-02-19	15.50	15.50	15.00	15.28	1,413,893
2020-02-18	15.85	15.95	15.25	15.83	959,094
2020-02-17	15.60	15.95	15.55	15.85	434,583
2020-02-14	16.00	16.50	15.95	16.08	710,531
2020-02-13	16.00	16.25	15.25	16.28	1,914,441
2020-02-12	15.75	16.00	15.70	16.10	374,498
2020-02-11	16.45	16.45	15.55	15.80	1,673,914
2020-02-10	16.50	16.50	15.05	16.20	1,817,228
2020-02-07	16.30	16.30	16.30	16.78	79,587
2020-02-06	17.00	17.00	16.30	16.60	413,293
2020-02-05	17.00	17.95	16.05	16.63	10,418,084
2020-02-04	17.50	17.50	17.25	17.58	172,693
2020-02-03	17.55	17.60	17.00	17.38	1,097,880
2020-01-31	18.45	18.85	17.75	17.65	9,134,079
2020-01-30	18.50	18.50	17.10	17.65	1,005,318
2020-01-29	17.75	18.95	17.75	18.68	2,560,857
2020-01-28	16.95	17.55	16.55	17.23	981,388
2020-01-27	17.00	17.00	16.50	16.85	991,767
2020-01-24	17.55	18.00	17.00	17.73	1,668,873
2020-01-23	18.30	18.35	17.00	17.48	1,244,710
2020-01-22	19.00	19.45	17.50	18.45	1,316,607
2020-01-21	19.35	19.75	19.05	19.35	231,008
2020-01-20	20.90	20.90	19.25	19.63	513,626
2020-01-17	20.00	20.80	20.00	20.30	7,974,853
2020-01-16	19.95	20.00	19.05	19.88	2,707,107
2020-01-15	20.50	20.50	19.50	19.75	3,317,486
2020-01-14	20.80	20.80	20.20	20.60	910,720
2020-01-13	20.70	20.90	20.20	20.60	885,882
2020-01-10	21.10	21.10	20.70	20.75	1,187,106
2020-01-09	21.00	21.60	20.80	21.30	2,664,620
2020-01-08	21.00	21.00	20.30	20.70	616,407
2020-01-07	21.90	22.00	20.80	20.85	1,117,049
2020-01-06	21.40	21.60	21.10	21.45	799,008
2020-01-03	21.10	21.40	21.00	21.05	1,885,221
2020-01-02	20.90	21.00	20.60	20.80	1,342,820
2020-01-01	20.10	21.25	20.10	21.25	0
2019-12-31	20.10	22.00	20.00	21.25	2,751,254
2019-12-30	20.60	21.90	20.00	20.45	370,015
2019-12-27	21.90	21.90	20.60	21.00	442,998
2019-12-25	21.80	21.80	21.10	21.10	0
2019-12-24	21.80	22.00	21.80	21.10	95,853
2019-12-23	20.30	21.90	20.30	20.85	1,692,928
2019-12-20	20.30	22.00	20.30	21.10	66,238,310
2019-12-19	20.70	21.00	20.00	20.35	1,782,444
2019-12-18	20.50	22.00	20.10	21.20	680,838
2019-12-17	21.10	21.30	20.10	21.00	3,846,645
2019-12-16	21.00	22.00	21.00	21.70	634,544
2019-12-13	22.40	22.50	21.00	21.55	986,354
2019-12-12	21.00	21.70	20.00	21.30	1,425,300
2019-12-11	21.90	23.00	21.00	21.55	1,314,702
2019-12-10	21.60	21.70	20.70	20.90	2,657,000
2019-12-09	22.20	22.90	21.30	21.55	3,258,945
2019-12-06	23.80	23.80	23.00	23.35	2,076,616
2019-12-05	23.50	23.60	23.30	23.30	2,130,448
2019-12-04	22.70	23.50	22.40	23.30	2,157,774
2019-12-03	22.70	22.70	22.20	22.45	2,271,205
2019-12-02	23.40	23.90	22.40	22.40	1,381,087
2019-11-29	23.00	23.20	22.40	22.80	5,150,032
2019-11-28	20.00	22.20	19.55	21.85	2,587,604
2019-11-27	20.90	21.00	19.00	19.75	4,160,501
2019-11-26	21.80	21.80	20.80	20.80	1,607,515
2019-11-25	21.80	22.00	21.20	21.40	945,659
2019-11-22	23.00	23.00	21.50	22.05	1,557,600
2019-11-21	22.70	22.90	22.10	22.80	2,876,718
2019-11-20	24.00	24.00	22.20	23.15	7,028,282
2019-11-19	24.50	24.60	24.00	24.20	2,619,406
2019-11-18	26.50	26.50	23.60	24.65	3,509,677
2019-11-15	27.20	27.70	26.00	26.35	5,642,835
2019-11-14	28.00	28.00	26.60	27.00	964,449
2019-11-13	27.50	28.00	27.50	27.65	2,481,227
2019-11-12	27.50	27.80	27.10	27.45	1,855,081
2019-11-11	26.80	28.50	26.70	27.35	6,091,988
2019-11-08	23.90	26.80	23.90	26.35	7,515,123
2019-11-07	23.90	24.00	23.60	23.85	268,302
2019-11-06	24.20	24.30	23.00	24.15	532,139
2019-11-05	24.40	24.70	23.80	24.25	805,669
2019-11-04	23.50	24.30	22.80	24.40	1,633,632
2019-11-01	23.00	23.60	23.00	23.60	0
2019-10-31	23.00	24.00	23.00	23.60	490,934
2019-10-30	24.90	24.90	23.30	23.90	1,431,114
2019-10-29	24.80	24.90	24.10	25.00	659,747
2019-10-28	25.50	25.80	24.20	25.00	1,808,744
2019-10-25	25.00	25.50	24.70	25.30	1,312,187
2019-10-24	23.60	25.00	23.60	24.75	1,848,795
2019-10-23	23.50	24.90	23.50	23.85	3,466,499
2019-10-22	22.60	23.60	22.50	22.70	1,180,671
2019-10-21	22.80	22.90	21.60	21.90	800,664
2019-10-18	22.70	23.00	22.00	22.50	709,358
2019-10-17	21.60	22.70	21.50	22.15	3,391,093
2019-10-16	22.00	22.00	21.50	21.75	309,561
2019-10-15	22.00	23.00	21.60	22.10	1,099,789
2019-10-14	22.00	23.40	22.00	22.70	1,023,704
2019-10-11	22.90	23.90	22.90	23.45	194,578
2019-10-10	23.10	23.80	22.10	23.50	238,012
2019-10-09	22.90	23.50	22.30	23.50	698,941
2019-10-08	23.90	24.30	22.50	23.25	1,229,840
2019-10-07	22.00	23.70	22.00	22.85	101,473
2019-10-04	22.50	23.10	22.50	22.80	248,309
2019-10-03	23.90	23.90	22.00	22.30	690,844
2019-10-02	23.90	23.90	22.40	22.85	1,572,939
2019-10-01	25.10	25.10	23.05	23.05	0
2019-09-30	25.10	25.10	21.00	23.05	4,136,817
2019-09-27	25.80	25.90	25.10	25.25	1,877,408
2019-09-26	25.50	26.10	25.00	25.75	949,570
2019-09-25	25.90	26.10	25.60	25.65	2,159,916
2019-09-24	26.00	26.00	25.30	25.85	1,584,539
2019-09-23	25.90	26.50	25.50	25.70	1,514,634
2019-09-20	25.00	25.90	25.00	25.80	2,443,126
2019-09-19	24.50	24.80	24.30	24.70	2,330,037
2019-09-18	24.30	24.50	23.80	24.45	1,086,273
2019-09-17	24.00	24.40	23.50	23.65	870,409
2019-09-16	24.00	24.00	22.50	23.10	1,909,492
2019-09-13	22.90	23.50	22.90	22.95	1,094,271
2019-09-12	23.00	23.40	21.70	22.00	719,253
2019-09-11	23.10	23.40	22.30	23.05	1,275,771
2019-09-10	24.20	24.20	23.10	23.85	704,427
2019-09-09	24.20	24.20	23.60	24.10	477,819
2019-09-06	23.90	24.30	22.10	23.75	1,127,325
2019-09-05	23.50	23.50	23.20	23.50	2,698,215
2019-09-04	23.90	23.90	23.40	23.40	4,629,155
2019-09-03	23.40	23.90	22.60	23.60	5,258,858
2019-09-02	23.50	23.50	23.10	23.85	503,127
2019-08-30	23.20	23.50	23.00	23.60	579,873
2019-08-29	22.10	23.50	22.10	22.85	1,849,245
2019-08-28	23.70	23.70	22.10	22.85	2,834,623
2019-08-27	21.10	23.90	21.10	23.25	5,036,814
2019-08-23	22.30	22.30	21.10	21.95	1,458,651
2019-08-22	19.30	22.80	18.85	21.95	4,486,124
2019-08-21	18.95	19.50	18.55	19.10	1,140,670
2019-08-20	19.00	19.40	18.45	18.88	5,704,155
2019-08-19	16.50	20.00	16.50	18.60	15,960,524
2019-08-16	12.50	12.50	12.20	12.43	1,422,784
2019-08-15	12.60	12.60	12.15	12.30	310,452
2019-08-14	12.15	12.45	12.15	12.35	418,865
2019-08-13	12.00	12.95	12.00	12.70	414,215
2019-08-12	12.00	12.50	12.00	12.18	593,537
2019-08-09	12.50	13.00	12.50	12.75	291,690
2019-08-08	12.30	12.75	12.10	13.25	330,773
2019-08-07	12.70	12.85	12.05	12.50	661,436
2019-08-06	13.00	13.00	12.75	13.25	1,108,640
2019-08-05	13.75	13.85	13.30	13.63	1,685,457
2019-08-02	13.50	14.00	13.50	13.85	3,174,101
2019-08-01	14.10	14.10	13.65	13.90	281,300
2019-07-31	14.10	14.30	13.70	13.95	1,292,468
2019-07-30	14.70	14.70	13.60	14.55	1,264,929
2019-07-29	14.15	14.90	13.90	14.38	1,522,938
2019-07-26	12.80	14.45	12.70	14.00	2,215,282
2019-07-25	13.00	13.50	12.90	13.00	829,367
2019-07-24	13.70	14.00	13.05	13.25	2,325,511
2019-07-23	12.75	13.75	12.50	13.50	2,386,520
2019-07-22	12.30	12.50	12.10	12.28	5,346,476
2019-07-19	12.00	12.00	11.60	11.75	1,109,623
2019-07-18	11.80	11.80	11.75	11.80	937,233
2019-07-17	12.50	12.70	11.70	11.95	4,845,189
2019-07-16	12.90	13.10	12.60	12.65	1,669,487
2019-07-15	13.25	13.25	12.65	12.80	7,746,146
2019-07-12	12.50	13.00	12.25	12.93	3,830,363
2019-07-11	12.50	13.25	12.50	12.63	2,575,708
2019-07-10	13.00	13.00	12.55	12.75	1,201,360
2019-07-09	13.40	13.40	12.50	12.85	4,718,900
2019-07-08	13.45	13.85	13.20	13.48	3,439,135
2019-07-05	15.05	15.05	13.35	13.45	11,738,210
2019-07-04	15.55	15.95	15.05	15.53	1,610,433
2019-07-03	16.60	16.80	16.00	15.90	1,324,033
2019-07-02	17.00	17.00	16.75	16.83	1,719,835
2019-07-01	17.00	17.40	16.85	17.18	1,008,893
2019-06-28	17.05	17.45	17.00	17.28	894,833
2019-06-27	17.05	17.45	17.00	17.40	690,545
2019-06-26	17.25	17.25	17.00	17.28	991,489
2019-06-25	18.55	18.55	17.25	17.28	1,181,592
2019-06-24	19.35	19.35	18.30	18.78	1,785,755
2019-06-21	19.60	19.60	19.60	19.60	10,367
2019-06-20	19.60	19.60	19.45	19.60	170,060
2019-06-19	19.50	19.50	19.50	19.80	185,591
2019-06-18	19.65	20.20	19.45	20.05	241,893
2019-06-17	20.00	20.00	20.00	20.05	396,162
2019-06-14	19.80	20.30	19.80	19.75	156,039
2019-06-13	19.45	19.85	19.00	19.78	1,017,000
2019-06-12	19.95	20.00	19.50	19.45	715,695
2019-06-11	19.50	20.00	19.00	19.63	1,801,753
2019-06-10	20.60	20.90	19.80	19.90	649,730
2019-06-07	20.70	21.30	20.70	20.85	475,204
2019-06-06	20.90	21.80	20.70	20.80	982,182
2019-06-05	22.40	22.50	20.00	20.50	1,779,283
2019-06-04	21.00	22.00	20.90	21.75	1,972,370
2019-06-03	20.40	21.90	20.40	21.30	1,794,371
2019-05-31	18.95	19.90	18.55	18.28	4,096,832
2019-05-30	18.50	18.50	18.50	18.28	635,688
2019-05-29	18.85	18.90	18.50	18.50	1,389,163
2019-05-28	17.55	18.50	17.50	18.35	1,189,777
2019-05-24	18.85	19.00	17.15	18.10	3,421,403
2019-05-23	19.90	19.95	18.65	18.83	1,285,276
2019-05-22	20.10	20.40	19.25	19.83	3,365,656
2019-05-21	20.10	21.00	19.50	19.83	526,044
2019-05-20	20.20	20.50	20.20	20.15	173,410

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205