Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2021 | 4.25p | 4.40p | 4.01p | 4.02p | 3234357 |
| 21/12/2021 | 4.20p | 4.40p | 4.10p | 4.25p | 1023523 |
| 20/12/2021 | 4.30p | 4.40p | 4.10p | 4.20p | 1385646 |
| 17/12/2021 | 4.30p | 4.33p | 4.19p | 4.30p | 1755951 |
| 16/12/2021 | 4.40p | 4.50p | 4.20p | 4.30p | 1572637 |
| 15/12/2021 | 4.30p | 4.50p | 4.20p | 4.40p | 7012759 |
| 14/12/2021 | 3.85p | 4.40p | 3.80p | 4.30p | 8790912 |
| 13/12/2021 | 3.90p | 3.90p | 3.80p | 3.81p | 751788 |
| 10/12/2021 | 3.95p | 4.00p | 3.75p | 3.84p | 1094506 |
| 09/12/2021 | 4.00p | 4.10p | 3.85p | 3.95p | 1338069 |
| 08/12/2021 | 4.05p | 4.10p | 3.90p | 4.00p | 1646450 |
| 07/12/2021 | 4.15p | 4.15p | 4.00p | 4.05p | 1122925 |
| 06/12/2021 | 4.15p | 4.30p | 4.10p | 4.10p | 2562275 |
| 03/12/2021 | 4.10p | 4.30p | 4.00p | 4.15p | 16493532 |
| 02/12/2021 | 4.10p | 4.22p | 4.00p | 4.10p | 980197 |
| 01/12/2021 | 3.90p | 4.30p | 3.90p | 4.16p | 4266171 |
| 30/11/2021 | 4.00p | 4.00p | 3.82p | 3.90p | 1416161 |
| 29/11/2021 | 4.10p | 4.10p | 3.90p | 4.00p | 5180934 |
| 26/11/2021 | 4.15p | 4.20p | 4.00p | 4.05p | 2512495 |
| 25/11/2021 | 4.20p | 4.20p | 4.11p | 4.15p | 4153623 |
| 24/11/2021 | 4.45p | 4.50p | 4.17p | 4.30p | 2204107 |
| 23/11/2021 | 4.60p | 4.70p | 4.40p | 4.45p | 1244245 |
| 22/11/2021 | 4.65p | 4.80p | 4.50p | 4.56p | 4047660 |
| 19/11/2021 | 4.40p | 4.75p | 4.36p | 4.61p | 6554015 |
| 18/11/2021 | 4.35p | 4.50p | 4.30p | 4.40p | 1721427 |
| 17/11/2021 | 4.30p | 4.40p | 4.21p | 4.32p | 4225891 |
| 16/11/2021 | 4.10p | 4.38p | 4.10p | 4.25p | 1992298 |
| 15/11/2021 | 4.05p | 4.20p | 4.02p | 4.20p | 1315552 |
| 12/11/2021 | 4.05p | 4.10p | 4.02p | 4.05p | 1427012 |
| 11/11/2021 | 3.85p | 4.10p | 3.80p | 4.10p | 5184838 |
| 10/11/2021 | 3.95p | 4.00p | 3.85p | 3.87p | 3628130 |
| 09/11/2021 | 4.10p | 4.15p | 3.90p | 3.95p | 2030197 |
| 08/11/2021 | 4.20p | 4.30p | 3.87p | 4.10p | 7653931 |
| 05/11/2021 | 4.40p | 4.50p | 4.10p | 4.30p | 6994396 |
| 04/11/2021 | 4.45p | 4.50p | 4.30p | 4.35p | 2172164 |
| 03/11/2021 | 4.35p | 4.65p | 4.30p | 4.45p | 10649733 |
| 02/11/2021 | 4.40p | 4.50p | 4.30p | 4.30p | 5484389 |
| 01/11/2021 | 4.25p | 4.50p | 4.20p | 4.35p | 4760208 |
| 29/10/2021 | 4.35p | 4.40p | 4.10p | 4.20p | 4527817 |
| 28/10/2021 | 4.35p | 4.80p | 4.30p | 4.35p | 3766807 |
| 27/10/2021 | 4.45p | 4.60p | 4.30p | 4.32p | 1920301 |
| 26/10/2021 | 4.45p | 4.50p | 4.31p | 4.50p | 3271268 |
| 25/10/2021 | 4.55p | 4.60p | 4.33p | 4.50p | 7401919 |
| 22/10/2021 | 4.50p | 4.90p | 4.50p | 4.54p | 13036413 |
| 21/10/2021 | 4.35p | 4.60p | 4.30p | 4.50p | 4061185 |
| 20/10/2021 | 4.35p | 4.40p | 4.30p | 4.35p | 1803247 |
| 19/10/2021 | 4.45p | 4.50p | 4.30p | 4.30p | 1989965 |
| 18/10/2021 | 4.55p | 4.70p | 4.40p | 4.45p | 5147488 |
| 15/10/2021 | 4.75p | 4.80p | 4.50p | 4.60p | 8121338 |
| 14/10/2021 | 4.08p | 4.80p | 4.01p | 4.61p | 21950032 |
| 13/10/2021 | 3.98p | 4.10p | 3.95p | 4.08p | 2576171 |
| 12/10/2021 | 3.98p | 4.01p | 3.97p | 3.98p | 1890571 |
| 11/10/2021 | 3.98p | 4.02p | 3.95p | 3.96p | 2567438 |
| 08/10/2021 | 3.98p | 4.00p | 3.95p | 3.98p | 2149507 |
| 07/10/2021 | 4.05p | 4.10p | 3.96p | 3.98p | 1824945 |
| 06/10/2021 | 4.08p | 4.15p | 4.00p | 4.05p | 5422646 |
| 05/10/2021 | 4.05p | 4.20p | 3.95p | 4.05p | 14272430 |
| 04/10/2021 | 3.93p | 4.15p | 3.89p | 4.00p | 7613507 |
| 01/10/2021 | 3.95p | 4.00p | 3.85p | 3.95p | 2929380 |
| 30/09/2021 | 3.85p | 4.09p | 3.83p | 3.95p | 6790183 |
| 29/09/2021 | 3.73p | 3.90p | 3.65p | 3.85p | 6124912 |
| 28/09/2021 | 3.80p | 3.90p | 3.60p | 3.71p | 2388672 |
| 27/09/2021 | 3.80p | 3.89p | 3.70p | 3.75p | 1855307 |
| 24/09/2021 | 3.80p | 3.90p | 3.70p | 3.80p | 1674770 |
| 23/09/2021 | 3.70p | 3.88p | 3.67p | 3.78p | 2841511 |
| 22/09/2021 | 4.00p | 4.10p | 3.60p | 3.80p | 8420178 |
| 21/09/2021 | 3.83p | 4.00p | 3.76p | 3.95p | 4781016 |
| 20/09/2021 | 3.95p | 4.00p | 3.75p | 3.78p | 3429832 |
| 17/09/2021 | 4.03p | 4.03p | 3.90p | 3.95p | 1787346 |
| 16/09/2021 | 3.93p | 4.07p | 3.85p | 4.00p | 6319136 |
| 15/09/2021 | 3.68p | 4.00p | 3.58p | 3.90p | 7765558 |
| 14/09/2021 | 3.45p | 3.74p | 3.40p | 3.68p | 4608011 |
| 13/09/2021 | 3.35p | 3.50p | 3.30p | 3.45p | 2282147 |
| 10/09/2021 | 3.45p | 3.50p | 3.32p | 3.35p | 3006382 |
| 09/09/2021 | 3.45p | 3.60p | 3.35p | 3.35p | 2230203 |
| 08/09/2021 | 3.45p | 3.50p | 3.41p | 3.45p | 1088191 |
| 07/09/2021 | 3.50p | 3.60p | 3.40p | 3.42p | 3435527 |
| 06/09/2021 | 3.55p | 3.60p | 3.40p | 3.45p | 2750420 |
| 03/09/2021 | 3.55p | 3.60p | 3.42p | 3.55p | 1186392 |
| 02/09/2021 | 3.55p | 3.60p | 3.50p | 3.50p | 1782183 |
| 01/09/2021 | 3.55p | 3.60p | 3.50p | 3.55p | 963694 |
| 31/08/2021 | 3.70p | 3.80p | 3.50p | 3.50p | 4117556 |
| 30/08/2021 | 3.55p | 3.80p | 3.50p | 3.70p | 3239402 |
| 27/08/2021 | 3.55p | 3.80p | 3.50p | 3.70p | 1789402 |
| 26/08/2021 | 3.55p | 3.61p | 3.52p | 3.60p | 1775715 |
| 25/08/2021 | 3.65p | 3.70p | 3.50p | 3.55p | 992027 |
| 24/08/2021 | 3.65p | 3.70p | 3.60p | 3.65p | 381250 |
| 23/08/2021 | 3.65p | 3.70p | 3.60p | 3.65p | 1443867 |
| 20/08/2021 | 3.70p | 3.80p | 3.60p | 3.65p | 1903353 |
| 19/08/2021 | 3.75p | 3.80p | 3.63p | 3.70p | 1635901 |
| 18/08/2021 | 3.70p | 3.80p | 3.67p | 3.76p | 1165736 |
| 17/08/2021 | 3.70p | 3.80p | 3.65p | 3.66p | 1378760 |
| 16/08/2021 | 3.70p | 3.80p | 3.60p | 3.70p | 1735589 |
| 13/08/2021 | 3.70p | 3.80p | 3.60p | 3.70p | 1511594 |
| 12/08/2021 | 3.70p | 3.80p | 3.62p | 3.70p | 1705942 |
| 11/08/2021 | 3.75p | 3.80p | 3.60p | 3.70p | 2095897 |
| 10/08/2021 | 3.70p | 3.80p | 3.63p | 3.70p | 2084250 |
| 09/08/2021 | 3.60p | 3.80p | 3.56p | 3.70p | 4844256 |
| 06/08/2021 | 3.65p | 3.70p | 3.50p | 3.65p | 1102096 |
| 05/08/2021 | 3.65p | 3.70p | 3.50p | 3.65p | 1185837 |
| 04/08/2021 | 3.65p | 3.70p | 3.59p | 3.65p | 1890403 |
| 03/08/2021 | 3.50p | 3.79p | 3.48p | 3.65p | 2909862 |
| 02/08/2021 | 3.45p | 3.60p | 3.40p | 3.54p | 2105571 |
| 30/07/2021 | 3.40p | 3.50p | 3.31p | 3.45p | 4322288 |
| 29/07/2021 | 3.45p | 3.50p | 3.30p | 3.40p | 756133 |
| 28/07/2021 | 3.45p | 3.50p | 3.30p | 3.45p | 2098159 |
| 27/07/2021 | 3.25p | 3.50p | 3.20p | 3.40p | 3245446 |
| 26/07/2021 | 3.25p | 3.30p | 3.20p | 3.20p | 1071185 |
| 23/07/2021 | 3.25p | 3.30p | 3.20p | 3.25p | 2268796 |
| 22/07/2021 | 3.33p | 3.40p | 3.20p | 3.25p | 2535478 |
| 21/07/2021 | 3.23p | 3.40p | 3.20p | 3.30p | 1710961 |
| 20/07/2021 | 3.28p | 3.30p | 3.10p | 3.22p | 6208822 |
| 19/07/2021 | 3.53p | 3.60p | 3.25p | 3.30p | 6005122 |
| 16/07/2021 | 3.55p | 3.60p | 3.45p | 3.60p | 1329105 |
| 15/07/2021 | 3.55p | 3.55p | 3.50p | 3.55p | 1063101 |
| 14/07/2021 | 3.55p | 3.60p | 3.50p | 3.55p | 620183 |
| 13/07/2021 | 3.55p | 3.60p | 3.40p | 3.60p | 2339965 |
| 12/07/2021 | 3.65p | 3.70p | 3.42p | 3.55p | 1713182 |
| 09/07/2021 | 3.63p | 3.70p | 3.50p | 3.65p | 2682328 |
| 08/07/2021 | 3.75p | 3.80p | 3.50p | 3.63p | 4262128 |
| 07/07/2021 | 3.83p | 3.85p | 3.64p | 3.75p | 3517637 |
| 06/07/2021 | 3.83p | 3.90p | 3.75p | 3.75p | 1989274 |
| 05/07/2021 | 3.85p | 3.90p | 3.75p | 3.80p | 2544288 |
| 02/07/2021 | 3.85p | 3.90p | 3.80p | 3.87p | 1951569 |
| 01/07/2021 | 3.93p | 3.93p | 3.61p | 3.85p | 2759722 |
| 30/06/2021 | 3.75p | 4.00p | 3.72p | 3.90p | 5148913 |
| 29/06/2021 | 3.83p | 4.00p | 3.77p | 3.83p | 3899767 |
| 28/06/2021 | 3.55p | 3.90p | 3.51p | 3.90p | 9048769 |
| 25/06/2021 | 3.53p | 3.60p | 3.50p | 3.55p | 3722067 |
| 24/06/2021 | 3.53p | 3.60p | 3.50p | 3.51p | 5122202 |
| 23/06/2021 | 3.68p | 3.71p | 3.50p | 3.53p | 5233496 |
| 22/06/2021 | 3.78p | 3.80p | 3.70p | 3.70p | 6582601 |
| 21/06/2021 | 3.78p | 3.95p | 3.75p | 3.78p | 5621102 |
| 18/06/2021 | 3.83p | 3.85p | 3.75p | 3.76p | 1631748 |
| 17/06/2021 | 3.88p | 4.00p | 3.78p | 4.00p | 5504605 |
| 16/06/2021 | 3.80p | 4.00p | 3.80p | 3.88p | 1519042 |
| 15/06/2021 | 3.75p | 3.85p | 3.70p | 3.80p | 1357662 |
| 14/06/2021 | 3.75p | 3.85p | 3.75p | 3.75p | 939828 |
| 11/06/2021 | 3.75p | 3.85p | 3.70p | 3.80p | 3500886 |
| 10/06/2021 | 3.83p | 3.85p | 3.73p | 3.80p | 1869377 |
| 09/06/2021 | 3.83p | 3.85p | 3.80p | 3.83p | 1110445 |
| 08/06/2021 | 3.83p | 3.85p | 3.75p | 3.83p | 1762918 |
| 07/06/2021 | 3.75p | 3.84p | 3.71p | 3.75p | 2999321 |
| 04/06/2021 | 3.63p | 3.80p | 3.62p | 3.75p | 5136355 |
| 03/06/2021 | 3.53p | 3.63p | 3.50p | 3.63p | 5042842 |
| 02/06/2021 | 3.48p | 3.55p | 3.45p | 3.53p | 12738426 |
| 01/06/2021 | 3.65p | 3.70p | 3.36p | 3.48p | 23063836 |
| 31/05/2021 | 3.63p | 3.65p | 3.55p | 3.62p | 2293803 |
| 28/05/2021 | 3.63p | 3.65p | 3.55p | 3.62p | 2293803 |
| 27/05/2021 | 3.65p | 3.75p | 3.58p | 3.60p | 2667532 |
| 26/05/2021 | 3.68p | 3.70p | 3.60p | 3.65p | 3953700 |
| 25/05/2021 | 3.73p | 3.75p | 3.65p | 3.65p | 3585825 |
| 24/05/2021 | 3.78p | 3.80p | 3.68p | 3.73p | 2899569 |
| 21/05/2021 | 3.78p | 3.80p | 3.71p | 3.75p | 4106992 |
| 20/05/2021 | 3.80p | 3.85p | 3.75p | 3.78p | 2518985 |
| 19/05/2021 | 3.85p | 3.87p | 3.75p | 3.79p | 2979163 |
| 18/05/2021 | 3.85p | 3.90p | 3.82p | 3.90p | 3381255 |
| 17/05/2021 | 3.88p | 3.90p | 3.80p | 3.85p | 3297964 |
| 14/05/2021 | 3.88p | 3.95p | 3.80p | 3.88p | 2688994 |
| 13/05/2021 | 3.90p | 3.94p | 3.80p | 3.88p | 4070566 |
| 12/05/2021 | 3.90p | 3.91p | 3.85p | 3.91p | 3784015 |
| 11/05/2021 | 4.00p | 4.00p | 3.87p | 3.93p | 11156507 |
| 10/05/2021 | 3.93p | 4.05p | 3.90p | 4.05p | 10347378 |
| 07/05/2021 | 3.78p | 3.95p | 3.75p | 3.88p | 8162390 |
| 06/05/2021 | 3.93p | 3.95p | 3.70p | 3.78p | 28932568 |
| 05/05/2021 | 3.93p | 3.95p | 3.90p | 3.93p | 3434130 |
| 04/05/2021 | 3.93p | 4.02p | 3.89p | 3.93p | 9011587 |
| 03/05/2021 | 3.98p | 4.05p | 3.90p | 3.93p | 5080159 |
| 30/04/2021 | 3.98p | 4.05p | 3.90p | 3.93p | 5080159 |
| 29/04/2021 | 4.05p | 4.09p | 3.95p | 3.95p | 3211772 |
| 28/04/2021 | 3.98p | 4.10p | 3.95p | 4.02p | 5374261 |
| 27/04/2021 | 4.03p | 4.05p | 3.93p | 4.00p | 9340841 |
| 26/04/2021 | 4.13p | 4.20p | 4.00p | 4.00p | 13291907 |
| 23/04/2021 | 4.08p | 4.20p | 4.05p | 4.10p | 11467861 |
| 22/04/2021 | 4.05p | 4.10p | 4.00p | 4.08p | 42417808 |
| 21/04/2021 | 4.35p | 4.69p | 4.00p | 4.01p | 68788080 |
| 20/04/2021 | 5.35p | 5.36p | 5.00p | 5.05p | 4941488 |
| 19/04/2021 | 5.40p | 5.50p | 5.25p | 5.35p | 1666458 |
| 16/04/2021 | 5.20p | 5.74p | 5.10p | 5.40p | 4555441 |
| 15/04/2021 | 5.15p | 5.30p | 5.00p | 5.30p | 2131809 |
| 14/04/2021 | 5.15p | 5.50p | 5.06p | 5.30p | 1784262 |
| 13/04/2021 | 5.05p | 5.30p | 5.00p | 5.30p | 1439598 |
| 12/04/2021 | 5.05p | 5.15p | 5.00p | 5.05p | 1746266 |
| 09/04/2021 | 5.15p | 5.20p | 5.00p | 5.00p | 1986975 |
| 08/04/2021 | 5.10p | 5.27p | 5.00p | 5.00p | 3350532 |
| 07/04/2021 | 4.90p | 5.10p | 4.80p | 4.95p | 2219820 |
| 06/04/2021 | 4.85p | 5.00p | 4.80p | 5.00p | 2707405 |
| 01/04/2021 | 4.75p | 4.90p | 4.63p | 4.90p | 2214521 |
| 31/03/2021 | 4.80p | 4.90p | 4.50p | 4.65p | 5028682 |
| 30/03/2021 | 4.85p | 4.90p | 4.70p | 4.80p | 1307562 |
| 29/03/2021 | 4.90p | 5.24p | 4.80p | 4.80p | 1487541 |
| 26/03/2021 | 4.90p | 5.16p | 4.80p | 5.00p | 1215170 |
| 25/03/2021 | 4.90p | 5.10p | 4.80p | 4.90p | 2006869 |
| 24/03/2021 | 5.10p | 5.10p | 4.71p | 4.90p | 1617563 |
| 23/03/2021 | 5.20p | 5.30p | 5.00p | 5.10p | 1493683 |
| 22/03/2021 | 5.15p | 5.50p | 5.09p | 5.18p | 2819061 |
| 19/03/2021 | 5.25p | 5.30p | 5.00p | 5.30p | 1979021 |
| 18/03/2021 | 5.35p | 5.35p | 5.20p | 5.20p | 974960 |
| 17/03/2021 | 5.25p | 5.40p | 5.13p | 5.24p | 1333815 |
| 16/03/2021 | 5.35p | 5.50p | 5.17p | 5.24p | 2871895 |
*Close Price adjusted for both dividends and splits