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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/02/2018 | 6.10p | 6.18p | 6.06p | 6.10p | 773657 |
| 20/02/2018 | 6.10p | 6.18p | 6.00p | 6.10p | 1100774 |
| 19/02/2018 | 6.10p | 6.20p | 6.02p | 6.10p | 704044 |
| 16/02/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 95191 |
| 15/02/2018 | 6.25p | 6.40p | 6.02p | 6.10p | 178252 |
| 14/02/2018 | 6.25p | 6.40p | 6.10p | 6.25p | 396296 |
| 13/02/2018 | 6.10p | 6.40p | 6.00p | 6.25p | 476657 |
| 12/02/2018 | 6.00p | 6.30p | 6.00p | 6.10p | 280498 |
| 09/02/2018 | 6.15p | 6.15p | 5.83p | 6.00p | 515004 |
| 08/02/2018 | 6.15p | 6.20p | 6.08p | 6.15p | 250108 |
| 07/02/2018 | 5.80p | 6.30p | 5.80p | 6.15p | 260476 |
| 06/02/2018 | 5.90p | 6.00p | 5.70p | 5.80p | 743323 |
| 05/02/2018 | 6.10p | 6.12p | 6.00p | 6.10p | 392432 |
| 02/02/2018 | 6.10p | 6.20p | 6.07p | 6.10p | 252254 |
| 01/02/2018 | 6.10p | 6.20p | 6.00p | 6.10p | 711509 |
| 31/01/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 416100 |
| 30/01/2018 | 6.20p | 6.30p | 6.00p | 6.10p | 286549 |
| 29/01/2018 | 6.20p | 6.38p | 6.12p | 6.20p | 508335 |
| 26/01/2018 | 6.20p | 6.35p | 6.00p | 6.20p | 299753 |
| 25/01/2018 | 6.05p | 6.50p | 6.00p | 6.20p | 1311108 |
| 24/01/2018 | 6.00p | 6.12p | 5.85p | 6.05p | 1254250 |
| 23/01/2018 | 6.00p | 6.00p | 5.83p | 5.90p | 94634 |
| 22/01/2018 | 6.00p | 6.14p | 5.83p | 6.00p | 409386 |
| 19/01/2018 | 5.90p | 6.13p | 5.90p | 6.00p | 471883 |
| 18/01/2018 | 5.90p | 5.90p | 5.85p | 5.90p | 101000 |
| 17/01/2018 | 5.90p | 6.00p | 5.85p | 5.90p | 418099 |
| 16/01/2018 | 6.00p | 6.20p | 5.80p | 5.80p | 811874 |
| 15/01/2018 | 5.92p | 6.10p | 5.74p | 5.92p | 616457 |
| 12/01/2018 | 6.05p | 6.20p | 5.92p | 5.92p | 1188290 |
| 11/01/2018 | 6.10p | 6.20p | 5.90p | 6.05p | 1303242 |
| 10/01/2018 | 6.30p | 6.30p | 5.90p | 6.10p | 672250 |
| 09/01/2018 | 6.35p | 6.36p | 6.10p | 6.30p | 330304 |
| 08/01/2018 | 6.35p | 6.48p | 6.20p | 6.35p | 133338 |
| 05/01/2018 | 6.30p | 6.50p | 6.22p | 6.35p | 484543 |
| 04/01/2018 | 6.50p | 6.54p | 6.11p | 6.30p | 723542 |
| 03/01/2018 | 6.55p | 6.58p | 6.40p | 6.50p | 637746 |
| 02/01/2018 | 6.60p | 6.70p | 6.50p | 6.55p | 405404 |
| 29/12/2017 | 6.25p | 6.65p | 6.10p | 6.63p | 497811 |
| 28/12/2017 | 6.13p | 6.25p | 6.05p | 6.25p | 162088 |
| 27/12/2017 | 6.25p | 6.50p | 6.00p | 6.13p | 131604 |
| 22/12/2017 | 6.38p | 6.50p | 6.25p | 6.25p | 231623 |
| 21/12/2017 | 6.25p | 6.50p | 6.11p | 6.38p | 370921 |
| 20/12/2017 | 6.25p | 6.50p | 6.09p | 6.40p | 358513 |
| 19/12/2017 | 6.13p | 6.50p | 6.08p | 6.45p | 578904 |
| 18/12/2017 | 6.25p | 6.63p | 6.06p | 6.13p | 1905538 |
| 15/12/2017 | 5.88p | 6.17p | 5.81p | 6.13p | 1549697 |
| 14/12/2017 | 5.50p | 6.00p | 5.36p | 5.88p | 1122134 |
| 13/12/2017 | 5.50p | 6.20p | 5.25p | 5.50p | 3662792 |
| 12/12/2017 | 5.38p | 5.50p | 5.28p | 5.38p | 320899 |
| 11/12/2017 | 5.38p | 5.38p | 5.34p | 5.38p | 2520 |
| 08/12/2017 | 5.38p | 5.40p | 5.25p | 5.38p | 849940 |
| 07/12/2017 | 5.25p | 5.50p | 5.25p | 5.40p | 681946 |
| 06/12/2017 | 5.38p | 5.40p | 5.13p | 5.25p | 355593 |
| 05/12/2017 | 5.25p | 5.50p | 5.20p | 5.38p | 649306 |
| 04/12/2017 | 5.25p | 5.50p | 5.16p | 5.25p | 640764 |
| 01/12/2017 | 5.25p | 5.30p | 5.00p | 5.25p | 322061 |
| 30/11/2017 | 5.25p | 5.38p | 5.17p | 5.25p | 483309 |
| 29/11/2017 | 5.25p | 5.50p | 5.20p | 5.25p | 71846 |
| 28/11/2017 | 5.25p | 5.39p | 5.16p | 5.25p | 215030 |
| 27/11/2017 | 5.25p | 5.50p | 5.10p | 5.25p | 220673 |
| 24/11/2017 | 5.13p | 5.40p | 5.13p | 5.25p | 354214 |
| 23/11/2017 | 5.50p | 5.58p | 5.13p | 5.13p | 659101 |
| 22/11/2017 | 5.50p | 5.73p | 5.33p | 5.50p | 982664 |
| 21/11/2017 | 5.25p | 5.49p | 5.09p | 5.38p | 824655 |
| 20/11/2017 | 5.25p | 5.38p | 5.08p | 5.25p | 40720 |
| 17/11/2017 | 5.25p | 5.28p | 5.06p | 5.25p | 247820 |
| 16/11/2017 | 5.25p | 5.33p | 5.05p | 5.25p | 379427 |
| 15/11/2017 | 5.13p | 5.36p | 5.02p | 5.25p | 651592 |
| 14/11/2017 | 4.88p | 5.00p | 4.85p | 4.88p | 445460 |
| 13/11/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 1496225 |
| 10/11/2017 | 5.13p | 5.25p | 4.89p | 5.00p | 1019516 |
| 09/11/2017 | 5.13p | 5.17p | 5.02p | 5.13p | 390573 |
| 08/11/2017 | 5.13p | 5.25p | 5.10p | 5.20p | 158092 |
| 07/11/2017 | 5.13p | 5.25p | 5.08p | 5.13p | 497101 |
| 06/11/2017 | 5.13p | 5.25p | 5.06p | 5.13p | 84391 |
| 03/11/2017 | 5.13p | 5.25p | 5.02p | 5.13p | 562227 |
| 02/11/2017 | 5.13p | 5.20p | 5.02p | 5.13p | 390343 |
| 01/11/2017 | 5.25p | 5.25p | 5.05p | 5.13p | 293030 |
| 31/10/2017 | 5.13p | 5.30p | 5.09p | 5.25p | 696576 |
| 30/10/2017 | 5.25p | 5.30p | 5.13p | 5.13p | 381080 |
| 27/10/2017 | 5.50p | 5.62p | 5.08p | 5.25p | 2059230 |
| 26/10/2017 | 5.38p | 5.75p | 5.36p | 5.50p | 1124246 |
| 25/10/2017 | 5.00p | 5.47p | 4.86p | 5.38p | 657621 |
| 24/10/2017 | 4.88p | 5.25p | 4.86p | 5.00p | 197111 |
| 23/10/2017 | 4.88p | 5.00p | 4.76p | 4.88p | 1501370 |
| 20/10/2017 | 5.00p | 5.05p | 4.77p | 4.88p | 818615 |
| 19/10/2017 | 5.13p | 5.13p | 4.83p | 5.00p | 214948 |
| 18/10/2017 | 5.13p | 5.20p | 4.90p | 5.13p | 496885 |
| 17/10/2017 | 5.13p | 5.22p | 5.00p | 5.13p | 331793 |
| 16/10/2017 | 5.13p | 5.36p | 5.10p | 5.13p | 1875442 |
| 13/10/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 1919350 |
| 12/10/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 183209 |
| 11/10/2017 | 5.13p | 5.13p | 4.63p | 5.00p | 2007838 |
| 10/10/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 1128122 |
| 09/10/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 736660 |
| 06/10/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 411500 |
| 05/10/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 450647 |
| 04/10/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 186886 |
| 03/10/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 1016146 |
| 02/10/2017 | 6.13p | 6.00p | 5.88p | 5.88p | 1538457 |
| 29/09/2017 | 6.00p | 6.13p | 5.88p | 5.88p | 960200 |
| 28/09/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 1248416 |
| 27/09/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 366152 |
| 26/09/2017 | 5.63p | 5.88p | 5.63p | 5.88p | 2108255 |
| 25/09/2017 | 5.63p | 5.63p | 5.50p | 5.63p | 505485 |
| 22/09/2017 | 5.38p | 5.63p | 5.38p | 5.63p | 110400 |
| 21/09/2017 | 4.88p | 5.38p | 4.88p | 5.38p | 1199700 |
| 20/09/2017 | 5.13p | 5.13p | 4.95p | 5.00p | 3700000 |
| 19/09/2017 | 4.63p | 4.88p | 4.63p | 4.88p | 999891 |
| 18/09/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 294550 |
| 15/09/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 246908 |
| 14/09/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 790049 |
| 13/09/2017 | 4.75p | 4.88p | 4.75p | 4.88p | 300397 |
| 12/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 443407 |
| 11/09/2017 | 4.75p | 4.75p | 4.75p | 4.75p | 219299 |
| 08/09/2017 | 4.88p | 4.88p | 4.75p | 4.75p | 250303 |
| 07/09/2017 | 5.13p | 5.13p | 4.63p | 4.88p | 2179502 |
| 06/09/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 841627 |
| 05/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 211463 |
| 04/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 29889 |
| 01/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 520453 |
| 31/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 132301 |
| 30/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 70889 |
| 29/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 534092 |
| 25/08/2017 | 4.88p | 5.13p | 4.88p | 5.00p | 903212 |
| 24/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 4600 |
| 23/08/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 370960 |
| 22/08/2017 | 4.75p | 5.13p | 4.75p | 5.00p | 1004192 |
| 21/08/2017 | 4.63p | 4.75p | 4.63p | 4.75p | 883212 |
| 18/08/2017 | 4.63p | 4.63p | 4.63p | 4.63p | 1582627 |
| 17/08/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 593755 |
| 16/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 332310 |
| 15/08/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 261839 |
| 14/08/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 430799 |
| 11/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 863270 |
| 10/08/2017 | 5.13p | 5.25p | 5.13p | 5.25p | 558192 |
| 09/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 133188 |
| 08/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 804670 |
| 07/08/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 70500 |
| 04/08/2017 | 5.25p | 5.25p | 5.13p | 5.13p | 756215 |
| 03/08/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 78025 |
| 02/08/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 114037 |
| 01/08/2017 | 5.38p | 5.50p | 5.38p | 5.38p | 1601970 |
| 31/07/2017 | 5.25p | 5.38p | 5.25p | 5.38p | 719389 |
| 28/07/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 989357 |
| 27/07/2017 | 5.38p | 5.38p | 5.25p | 5.25p | 982743 |
| 26/07/2017 | 5.00p | 5.38p | 5.00p | 5.25p | 1361145 |
| 25/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 194791 |
| 24/07/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 837507 |
| 21/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 585931 |
| 20/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 342795 |
| 19/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 974637 |
| 18/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 1200186 |
| 17/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 554501 |
| 14/07/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 1183939 |
| 13/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 482061 |
| 12/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 605711 |
| 11/07/2017 | 5.00p | 5.00p | 5.00p | 5.00p | 1000000 |
| 10/07/2017 | 5.00p | 5.00p | 4.88p | 5.00p | 2104060 |
| 07/07/2017 | 5.00p | 5.00p | 4.88p | 4.88p | 557332 |
| 06/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 513032 |
| 05/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 90139 |
| 04/07/2017 | 5.13p | 5.38p | 5.13p | 5.13p | 566492 |
| 03/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 131346 |
| 30/06/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 946698 |
| 29/06/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 413578 |
| 28/06/2017 | 5.38p | 5.50p | 5.38p | 5.50p | 4155343 |
| 27/06/2017 | 5.25p | 5.40p | 5.25p | 5.38p | 1501228 |
| 26/06/2017 | 5.13p | 5.40p | 5.13p | 5.40p | 755000 |
| 23/06/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 628924 |
| 22/06/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 0 |
| 21/06/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 20/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/06/2017 | 5.13p | 5.20p | 4.77p | 5.13p | 3273999 |
| 15/06/2017 | 5.38p | 5.65p | 5.31p | 5.50p | 1857793 |
| 14/06/2017 | 5.38p | 5.50p | 5.30p | 5.38p | 756823 |
| 13/06/2017 | 5.88p | 5.88p | 5.30p | 5.50p | 1453812 |
| 12/06/2017 | 6.00p | 6.25p | 5.77p | 5.88p | 1284544 |
| 09/06/2017 | 5.75p | 6.25p | 5.50p | 6.00p | 794431 |
| 08/06/2017 | 5.75p | 5.85p | 5.50p | 5.75p | 737826 |
| 07/06/2017 | 5.88p | 5.88p | 5.61p | 5.75p | 721177 |
| 06/06/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 1543942 |
| 05/06/2017 | 6.38p | 6.38p | 6.00p | 6.13p | 1355011 |
| 02/06/2017 | 6.38p | 6.50p | 6.08p | 6.38p | 2617830 |
| 01/06/2017 | 6.50p | 6.75p | 6.31p | 6.38p | 5625305 |
| 31/05/2017 | 6.75p | 6.83p | 6.40p | 6.50p | 3853156 |
| 30/05/2017 | 6.50p | 6.92p | 6.35p | 6.75p | 5594403 |
| 26/05/2017 | 5.88p | 6.39p | 5.79p | 6.25p | 3091497 |
| 25/05/2017 | 6.25p | 6.45p | 5.75p | 5.88p | 2550857 |
| 24/05/2017 | 5.63p | 6.00p | 5.63p | 5.88p | 1709559 |
| 23/05/2017 | 5.88p | 6.00p | 5.60p | 5.63p | 1410629 |
| 22/05/2017 | 6.13p | 6.22p | 5.77p | 5.88p | 1968335 |
| 19/05/2017 | 6.00p | 6.40p | 6.00p | 6.13p | 2227926 |
| 18/05/2017 | 6.13p | 6.45p | 5.93p | 6.00p | 1219731 |
| 17/05/2017 | 6.13p | 6.21p | 5.91p | 6.13p | 2537659 |
| 16/05/2017 | 5.63p | 6.18p | 5.58p | 6.13p | 2639108 |
| 15/05/2017 | 5.38p | 5.75p | 5.10p | 5.63p | 3464589 |
| 12/05/2017 | 5.38p | 5.41p | 5.28p | 5.38p | 495221 |
| 11/05/2017 | 5.38p | 5.50p | 5.13p | 5.38p | 1874277 |
*Close Price adjusted for both dividends and splits