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 |
|---|---|---|---|---|---|
| 10/03/2014 | 13.00p | 13.15p | 12.52p | 12.63p | 1165432 |
| 07/03/2014 | 13.38p | 13.38p | 12.51p | 13.00p | 1001685 |
| 06/03/2014 | 12.88p | 13.87p | 12.60p | 13.38p | 1744956 |
| 05/03/2014 | 12.25p | 13.65p | 12.25p | 13.00p | 2246837 |
| 04/03/2014 | 11.25p | 12.50p | 11.25p | 12.25p | 2372274 |
| 03/03/2014 | 10.75p | 11.99p | 10.62p | 11.25p | 1984475 |
| 28/02/2014 | 10.38p | 12.25p | 10.01p | 10.75p | 3538673 |
| 27/02/2014 | 9.13p | 10.50p | 9.13p | 10.38p | 2286363 |
| 26/02/2014 | 8.25p | 10.00p | 8.25p | 9.13p | 2974087 |
| 25/02/2014 | 8.25p | 8.37p | 8.00p | 8.25p | 572640 |
| 24/02/2014 | 8.25p | 8.50p | 7.75p | 8.25p | 1013674 |
| 21/02/2014 | 8.38p | 8.90p | 8.00p | 8.25p | 2327417 |
| 20/02/2014 | 7.88p | 8.70p | 7.85p | 8.25p | 1850460 |
| 19/02/2014 | 6.63p | 8.20p | 6.63p | 7.88p | 1950321 |
| 18/02/2014 | 6.88p | 6.88p | 6.30p | 6.63p | 827334 |
| 17/02/2014 | 8.25p | 8.40p | 6.55p | 6.88p | 3911433 |
| 14/02/2014 | 7.25p | 8.00p | 7.07p | 7.75p | 785138 |
| 13/02/2014 | 7.25p | 7.45p | 6.80p | 7.25p | 1249687 |
| 12/02/2014 | 7.00p | 7.45p | 6.89p | 7.25p | 1200860 |
| 11/02/2014 | 7.13p | 7.20p | 6.55p | 7.00p | 1987122 |
| 10/02/2014 | 6.38p | 7.49p | 6.27p | 7.13p | 3662037 |
| 07/02/2014 | 6.13p | 6.85p | 6.00p | 6.38p | 992149 |
| 06/02/2014 | 5.75p | 6.25p | 5.75p | 6.13p | 671148 |
| 05/02/2014 | 5.88p | 6.21p | 5.65p | 5.75p | 748810 |
| 04/02/2014 | 6.13p | 6.25p | 5.88p | 5.88p | 58513 |
| 03/02/2014 | 6.00p | 6.24p | 6.00p | 6.13p | 1306134 |
| 31/01/2014 | 5.75p | 6.20p | 5.50p | 6.00p | 876764 |
| 30/01/2014 | 5.75p | 6.18p | 5.51p | 5.75p | 476812 |
| 29/01/2014 | 5.88p | 6.15p | 5.61p | 5.75p | 575863 |
| 28/01/2014 | 5.88p | 6.10p | 5.57p | 5.88p | 673596 |
| 27/01/2014 | 5.50p | 6.25p | 5.25p | 5.88p | 2645112 |
| 24/01/2014 | 5.50p | 5.52p | 5.25p | 5.50p | 1996085 |
| 23/01/2014 | 5.50p | 5.71p | 5.25p | 5.50p | 1239044 |
| 22/01/2014 | 5.38p | 5.78p | 5.35p | 5.38p | 1022314 |
| 21/01/2014 | 5.38p | 5.38p | 5.25p | 5.38p | 147433 |
| 20/01/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 462821 |
| 17/01/2014 | 5.50p | 5.60p | 5.26p | 5.50p | 2195293 |
| 16/01/2014 | 5.63p | 5.70p | 5.38p | 5.50p | 1303569 |
| 15/01/2014 | 5.38p | 5.75p | 5.25p | 5.63p | 1315404 |
| 14/01/2014 | 5.00p | 5.45p | 4.88p | 5.38p | 883565 |
| 13/01/2014 | 5.00p | 5.12p | 4.80p | 5.00p | 716925 |
| 10/01/2014 | 5.00p | 5.14p | 4.77p | 5.00p | 575902 |
| 09/01/2014 | 5.00p | 5.10p | 4.75p | 5.00p | 858963 |
| 08/01/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 1018205 |
| 07/01/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 287279 |
| 06/01/2014 | 5.38p | 5.38p | 4.75p | 5.13p | 1085158 |
| 03/01/2014 | 5.38p | 5.50p | 4.80p | 5.38p | 1276305 |
| 02/01/2014 | 6.00p | 6.14p | 5.45p | 5.50p | 922674 |
| 31/12/2013 | 6.63p | 6.63p | 5.50p | 6.00p | 1440419 |
| 30/12/2013 | 6.38p | 6.99p | 6.38p | 6.63p | 3213843 |
| 27/12/2013 | 5.50p | 6.50p | 5.50p | 6.38p | 2142636 |
| 24/12/2013 | 5.13p | 5.89p | 5.13p | 5.63p | 1814706 |
| 23/12/2013 | 4.75p | 5.23p | 4.51p | 5.13p | 1307878 |
| 20/12/2013 | 4.88p | 4.98p | 4.50p | 4.75p | 942193 |
| 19/12/2013 | 5.00p | 5.14p | 4.75p | 4.88p | 1320652 |
| 18/12/2013 | 5.00p | 5.15p | 4.50p | 5.00p | 6877253 |
| 17/12/2013 | 5.50p | 6.00p | 5.00p | 5.13p | 5967593 |
| 16/12/2013 | 4.50p | 5.74p | 4.50p | 5.50p | 10085102 |
| 13/12/2013 | 4.00p | 4.68p | 3.90p | 4.50p | 3241871 |
| 12/12/2013 | 4.75p | 4.90p | 3.88p | 4.00p | 6004061 |
| 11/12/2013 | 3.75p | 4.67p | 3.61p | 4.63p | 4188707 |
| 10/12/2013 | 3.63p | 3.93p | 3.00p | 3.75p | 1371146 |
| 09/12/2013 | 3.25p | 3.75p | 3.00p | 3.00p | 1357141 |
| 06/12/2013 | 3.25p | 3.45p | 3.10p | 3.25p | 267254 |
| 05/12/2013 | 3.13p | 3.36p | 3.06p | 3.25p | 668631 |
| 04/12/2013 | 3.25p | 3.25p | 3.06p | 3.13p | 347020 |
| 03/12/2013 | 3.25p | 3.45p | 3.20p | 3.25p | 283742 |
| 02/12/2013 | 3.00p | 3.49p | 3.00p | 3.25p | 948465 |
| 29/11/2013 | 3.00p | 3.15p | 3.00p | 3.00p | 156788 |
| 28/11/2013 | 3.00p | 3.00p | 2.95p | 3.00p | 10000 |
| 27/11/2013 | 3.00p | 3.06p | 3.00p | 3.00p | 23646 |
| 26/11/2013 | 2.88p | 3.00p | 2.88p | 3.00p | 30000 |
| 25/11/2013 | 2.88p | 3.00p | 2.88p | 2.88p | 286395 |
| 22/11/2013 | 2.88p | 2.99p | 2.88p | 2.88p | 82012 |
| 21/11/2013 | 2.88p | 3.50p | 2.81p | 2.88p | 1260820 |
| 20/11/2013 | 3.13p | 3.13p | 2.55p | 2.88p | 320138 |
| 19/11/2013 | 3.13p | 3.16p | 3.00p | 3.13p | 366916 |
| 18/11/2013 | 3.13p | 3.25p | 3.00p | 3.13p | 46648 |
| 15/11/2013 | 3.25p | 3.25p | 2.97p | 3.13p | 58500 |
| 14/11/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 0 |
| 13/11/2013 | 3.13p | 3.25p | 3.00p | 3.25p | 39491 |
| 12/11/2013 | 3.38p | 3.38p | 3.13p | 3.13p | 73183 |
| 11/11/2013 | 3.38p | 3.38p | 3.12p | 3.38p | 0 |
| 08/11/2013 | 3.38p | 3.38p | 3.12p | 3.38p | 66443 |
| 07/11/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 32180 |
| 06/11/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 63081 |
| 05/11/2013 | 3.63p | 3.63p | 3.30p | 3.38p | 355907 |
| 04/11/2013 | 3.63p | 3.63p | 3.40p | 3.63p | 150000 |
| 01/11/2013 | 3.75p | 3.95p | 3.63p | 3.63p | 511171 |
| 31/10/2013 | 3.63p | 3.99p | 3.41p | 3.75p | 538629 |
| 30/10/2013 | 3.38p | 3.74p | 3.38p | 3.63p | 941196 |
| 29/10/2013 | 3.50p | 3.99p | 3.20p | 3.38p | 2874981 |
| 28/10/2013 | 3.25p | 3.49p | 3.25p | 3.38p | 713270 |
| 25/10/2013 | 3.13p | 3.49p | 3.13p | 3.25p | 3039756 |
| 24/10/2013 | 3.13p | 3.30p | 3.11p | 3.13p | 0 |
| 23/10/2013 | 3.25p | 3.30p | 3.11p | 3.25p | 21323 |
| 22/10/2013 | 3.25p | 3.40p | 3.25p | 3.25p | 12500 |
| 21/10/2013 | 3.25p | 3.30p | 3.25p | 3.25p | 10000 |
| 18/10/2013 | 3.25p | 3.30p | 3.25p | 3.25p | 29784 |
| 17/10/2013 | 3.25p | 3.25p | 3.06p | 3.25p | 2000 |
| 16/10/2013 | 3.38p | 3.38p | 3.25p | 3.25p | 25000 |
| 15/10/2013 | 3.38p | 3.38p | 3.29p | 3.38p | 31137 |
| 14/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 94891 |
| 11/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 36337 |
| 10/10/2013 | 3.38p | 3.38p | 3.26p | 3.38p | 15000 |
| 09/10/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 48632 |
| 08/10/2013 | 3.63p | 3.63p | 3.26p | 3.38p | 174965 |
| 07/10/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 242100 |
| 04/10/2013 | 3.63p | 3.79p | 3.50p | 3.75p | 51647 |
| 03/10/2013 | 3.63p | 3.84p | 3.55p | 3.63p | 0 |
| 02/10/2013 | 3.75p | 3.84p | 3.55p | 3.75p | 126761 |
| 01/10/2013 | 3.75p | 3.84p | 3.75p | 3.75p | 59350 |
| 30/09/2013 | 3.75p | 3.90p | 3.60p | 3.63p | 241220 |
| 27/09/2013 | 3.75p | 3.75p | 3.63p | 3.75p | 55000 |
| 26/09/2013 | 3.75p | 3.90p | 3.61p | 3.75p | 318032 |
| 25/09/2013 | 4.00p | 4.00p | 3.50p | 3.75p | 369966 |
| 24/09/2013 | 4.00p | 4.25p | 3.79p | 4.00p | 220575 |
| 23/09/2013 | 3.75p | 4.25p | 3.75p | 4.25p | 1773130 |
| 20/09/2013 | 3.50p | 3.85p | 3.47p | 3.75p | 1089393 |
| 19/09/2013 | 3.38p | 3.61p | 3.38p | 3.50p | 170023 |
| 18/09/2013 | 3.38p | 3.50p | 3.26p | 3.38p | 389661 |
| 17/09/2013 | 3.38p | 3.45p | 3.30p | 3.38p | 56836 |
| 16/09/2013 | 3.38p | 3.44p | 3.25p | 3.38p | 475480 |
| 13/09/2013 | 3.50p | 3.60p | 3.25p | 3.38p | 212061 |
| 12/09/2013 | 3.50p | 3.70p | 3.31p | 3.50p | 153270 |
| 11/09/2013 | 3.13p | 3.75p | 3.13p | 3.50p | 694132 |
| 10/09/2013 | 3.00p | 3.23p | 2.81p | 3.13p | 342284 |
| 09/09/2013 | 2.75p | 3.12p | 2.50p | 3.00p | 1331969 |
| 06/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 61282 |
| 05/09/2013 | 2.38p | 2.38p | 2.25p | 2.38p | 30000 |
| 04/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 0 |
| 03/09/2013 | 2.38p | 2.40p | 2.25p | 2.38p | 94625 |
| 02/09/2013 | 2.38p | 2.38p | 2.26p | 2.38p | 92500 |
| 30/08/2013 | 2.38p | 2.43p | 2.28p | 2.38p | 61425 |
| 29/08/2013 | 2.50p | 2.60p | 2.28p | 2.38p | 103256 |
| 28/08/2013 | 2.00p | 2.75p | 2.00p | 2.50p | 680861 |
| 27/08/2013 | 2.00p | 2.25p | 1.85p | 2.00p | 111659 |
| 23/08/2013 | 2.00p | 2.16p | 2.00p | 2.00p | 48771 |
| 22/08/2013 | 2.00p | 2.17p | 1.83p | 2.00p | 59744 |
| 21/08/2013 | 2.00p | 2.00p | 1.82p | 2.00p | 0 |
| 20/08/2013 | 2.00p | 2.00p | 1.82p | 2.00p | 46292 |
| 19/08/2013 | 2.00p | 2.00p | 1.88p | 2.00p | 0 |
| 16/08/2013 | 1.88p | 2.00p | 1.88p | 2.00p | 83880 |
| 15/08/2013 | 1.88p | 1.88p | 1.81p | 1.88p | 100000 |
| 14/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 0 |
| 13/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 0 |
| 12/08/2013 | 1.88p | 1.94p | 1.88p | 1.88p | 112500 |
| 09/08/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 340000 |
| 08/08/2013 | 1.88p | 1.88p | 1.80p | 1.88p | 16000 |
| 07/08/2013 | 1.88p | 2.00p | 1.88p | 1.88p | 52228 |
| 06/08/2013 | 2.00p | 2.00p | 1.75p | 2.00p | 331191 |
| 05/08/2013 | 2.00p | 2.00p | 1.78p | 2.00p | 82418 |
| 02/08/2013 | 2.00p | 2.00p | 1.63p | 2.00p | 706028 |
| 01/08/2013 | 2.00p | 2.00p | 1.81p | 2.00p | 350000 |
| 31/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 0 |
| 30/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 18000 |
| 29/07/2013 | 2.00p | 2.08p | 1.84p | 2.00p | 113040 |
| 26/07/2013 | 2.00p | 2.08p | 2.00p | 2.00p | 1 |
| 25/07/2013 | 2.13p | 2.19p | 1.80p | 2.00p | 90580 |
| 24/07/2013 | 2.13p | 2.14p | 2.00p | 2.13p | 129433 |
| 23/07/2013 | 2.25p | 2.40p | 2.11p | 2.13p | 411381 |
| 22/07/2013 | 2.25p | 2.48p | 1.88p | 2.25p | 301450 |
| 19/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 10000 |
| 18/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 33750 |
| 17/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 16/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 60000 |
| 15/07/2013 | 2.25p | 2.25p | 1.75p | 1.88p | 564445 |
| 12/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 155000 |
| 11/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 156058 |
| 10/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
| 09/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
| 08/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 14520 |
| 05/07/2013 | 2.13p | 2.25p | 2.00p | 2.25p | 0 |
| 04/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 175530 |
| 03/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 144411 |
| 02/07/2013 | 2.13p | 2.25p | 2.10p | 2.13p | 252850 |
| 01/07/2013 | 2.38p | 2.38p | 2.09p | 2.13p | 180000 |
| 28/06/2013 | 2.38p | 2.42p | 2.25p | 2.38p | 130603 |
| 27/06/2013 | 2.38p | 2.45p | 2.29p | 2.38p | 77284 |
| 26/06/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 192943 |
| 25/06/2013 | 2.75p | 2.75p | 2.38p | 2.50p | 161111 |
| 24/06/2013 | 2.63p | 2.90p | 2.38p | 2.75p | 190508 |
| 21/06/2013 | 2.38p | 2.43p | 2.29p | 2.38p | 102003 |
| 20/06/2013 | 2.38p | 2.47p | 2.27p | 2.38p | 295000 |
| 19/06/2013 | 2.38p | 2.41p | 2.27p | 2.38p | 35654 |
| 18/06/2013 | 2.38p | 2.41p | 2.25p | 2.38p | 1316390 |
| 17/06/2013 | 2.38p | 2.38p | 2.26p | 2.38p | 66788 |
| 14/06/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 64618 |
| 13/06/2013 | 2.50p | 2.50p | 2.28p | 2.38p | 145842 |
| 12/06/2013 | 2.50p | 2.50p | 2.33p | 2.50p | 12383 |
| 11/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 0 |
| 10/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 73922 |
| 07/06/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 210886 |
| 06/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 42861 |
| 05/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 92980 |
| 04/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 800 |
| 03/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 9113 |
| 31/05/2013 | 2.50p | 2.50p | 2.48p | 2.50p | 35000 |
| 30/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 114076 |
| 29/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 31663 |
*Close Price adjusted for both dividends and splits