9SP.F - Savannah Petroleum Plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.22100.22100.22100.22100.2210-
Sep 12, 20190.23500.23500.23500.23500.2350-
Sep 11, 20190.24200.24200.24200.24200.2420-
Sep 10, 20190.24400.24400.24400.24400.2440-
Sep 09, 20190.24000.24000.24000.24000.2400-
Sep 06, 20190.23800.23800.23800.23800.2380-
Sep 05, 20190.23600.23600.23600.23600.2360-
Sep 04, 20190.23900.23900.23900.23900.2390-
Sep 03, 20190.24000.24000.24000.24000.2400-
Sep 02, 20190.24100.24100.24100.24100.2410-
Aug 30, 20190.23500.23500.23500.23500.2350-
Aug 29, 20190.22900.22900.22900.22900.2290-
Aug 28, 20190.23400.23400.23400.23400.2340-
Aug 27, 20190.21400.21400.21400.21400.2140-
Aug 26, 20190.21200.21200.21200.21200.2120-
Aug 23, 20190.22200.22200.22200.22200.2220-
Aug 22, 20190.18800.18800.18800.18800.1880-
Aug 21, 20190.18650.18650.18650.18650.1865-
Aug 20, 20190.18250.18250.18250.18250.1825-
Aug 19, 20190.11450.11450.11450.11450.1145-
Aug 16, 20190.11300.11300.11300.11300.1130-
Aug 15, 20190.11250.11250.11250.11250.1125-
Aug 14, 20190.11400.11400.11400.11400.1140-
Aug 13, 20190.11000.11000.11000.11000.1100-
Aug 12, 20190.11600.11600.11600.11600.1160-
Aug 09, 20190.12400.12400.12400.12400.1240-
Aug 08, 20190.11300.11300.11300.11300.1130-
Aug 07, 20190.12150.12150.12150.12150.1215-
Aug 06, 20190.12650.12650.12650.12650.1265-
Aug 05, 20190.12850.12850.12850.12850.1285-
Aug 02, 20190.12800.12800.12800.12800.1280-
Aug 01, 20190.13150.13150.13150.13150.1315-
Jul 31, 20190.13650.13650.13650.13650.1365-
Jul 30, 20190.13300.13300.13300.13300.1330-
Jul 29, 20190.13200.13200.13200.13200.1320-
Jul 26, 20190.12400.12400.12400.12400.1240-
Jul 25, 20190.12800.12800.12800.12800.1280-
Jul 24, 20190.12850.12850.12850.12850.1285-
Jul 23, 20190.11600.11600.11600.11600.1160-
Jul 22, 20190.10950.10950.10950.10950.1095-
Jul 19, 20190.11100.11100.11100.11100.1110-
Jul 18, 20190.11150.11150.11150.11150.1115-
Jul 17, 20190.11950.11950.11950.11950.1195-
Jul 16, 20190.12200.12200.12200.12200.1220-
Jul 15, 20190.12350.12350.12350.12350.1235-
Jul 12, 20190.12100.12100.12100.12100.1210-
Jul 11, 20190.12100.12100.12100.12100.1210-
Jul 10, 20190.12200.12200.12200.12200.1220-
Jul 09, 20190.13000.13000.13000.13000.1300-
Jul 08, 20190.12900.12900.12900.12900.1290-
Jul 05, 20190.15050.15050.15050.15050.1505-
Jul 04, 20190.15500.15500.15500.15500.1550-
Jul 03, 20190.16700.16700.16700.16700.1670-
Jul 02, 20190.17150.17150.17150.17150.1715-
Jul 01, 20190.17350.17350.17350.17350.1735-
Jun 28, 20190.17350.17350.17350.17350.1735-
Jun 27, 20190.17100.17100.17100.17100.1710-
Jun 26, 20190.17200.17200.17200.17200.1720-
Jun 25, 20190.18850.18850.18850.18850.1885-
Jun 24, 20190.19800.19800.19800.19800.1980-
Jun 21, 20190.19600.19600.19600.19600.1960-
Jun 20, 20190.20200.20200.20200.20200.2020-
Jun 19, 20190.20100.20100.20100.20100.2010-
Jun 18, 20190.20100.20100.20100.20100.2010-
Jun 17, 20190.20100.20100.20100.20100.2010-
Jun 14, 20190.20200.20200.20200.20200.2020-
Jun 13, 20190.19400.19400.19400.19400.1940-
Jun 12, 20190.19550.19550.19550.19550.1955-
Jun 11, 20190.20200.20200.20200.20200.2020-
Jun 07, 20190.21400.21400.21400.21400.2140-
Jun 06, 20190.20700.20700.20700.20700.2070-
Jun 05, 20190.22300.22300.22300.22300.2230-
Jun 04, 20190.20700.20700.20700.20700.2070-
Jun 03, 20190.20300.20300.20300.20300.2030-
May 31, 20190.18400.18400.18400.18400.1840-
May 30, 20190.18850.18850.18850.18850.1885-
May 29, 20190.18600.18600.18600.18600.1860-
May 28, 20190.18200.18200.18200.18200.1820-
May 27, 20190.18300.18300.18300.18300.1830-
May 24, 20190.19200.19200.19200.19200.1920-
May 23, 20190.20200.20200.20200.20200.2020-
May 22, 20190.20500.20500.20500.20500.2050-
May 21, 20190.21000.21000.21000.21000.2100-
May 20, 20190.21200.21200.21200.21200.2120-
May 17, 20190.21100.21100.21100.21100.2110-
May 16, 20190.21300.21300.21300.21300.2130-
May 15, 20190.21800.21800.21800.21800.2180-
May 14, 20190.22100.22100.22100.22100.2210-
May 13, 20190.23400.23400.23400.23400.2340-
May 10, 20190.23400.23400.23400.23400.2340-
May 09, 20190.23200.23200.23200.23200.2320-
May 08, 20190.23600.23600.23600.23600.2360-
May 07, 20190.23500.23500.23500.23500.2350-
May 06, 20190.23400.23400.23400.23400.2340-
May 03, 20190.23600.23600.23600.23600.2360-
May 02, 20190.23400.23400.23400.23400.2340-
Apr 30, 20190.22700.22700.22700.22700.2270-
Apr 29, 20190.23400.23400.23400.23400.2340-
Apr 26, 20190.23700.23700.23700.23700.2370-
Apr 25, 20190.23600.23600.23600.23600.2360-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...