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 |
|---|---|---|---|---|---|
| 23/09/2019 | 2.05p | 2.08p | 1.93p | 1.95p | 2163780 |
| 20/09/2019 | 2.08p | 2.15p | 2.01p | 2.05p | 3547011 |
| 19/09/2019 | 2.03p | 2.10p | 2.00p | 2.08p | 4487535 |
| 18/09/2019 | 2.10p | 2.15p | 1.96p | 2.05p | 3034778 |
| 17/09/2019 | 2.20p | 2.30p | 2.04p | 2.11p | 7464709 |
| 16/09/2019 | 2.35p | 2.40p | 1.95p | 2.20p | 32403904 |
| 13/09/2019 | 3.05p | 3.10p | 3.00p | 3.05p | 948794 |
| 12/09/2019 | 3.00p | 3.10p | 3.00p | 3.05p | 756790 |
| 11/09/2019 | 3.15p | 3.19p | 2.90p | 3.05p | 2675104 |
| 10/09/2019 | 3.40p | 3.50p | 3.10p | 3.15p | 2866300 |
| 09/09/2019 | 3.38p | 3.40p | 3.31p | 3.38p | 5665 |
| 06/09/2019 | 3.35p | 3.43p | 3.26p | 3.38p | 250048 |
| 05/09/2019 | 3.15p | 3.47p | 3.15p | 3.35p | 615238 |
| 04/09/2019 | 3.10p | 3.20p | 3.00p | 3.15p | 1023000 |
| 03/09/2019 | 3.33p | 3.35p | 3.00p | 3.10p | 873249 |
| 02/09/2019 | 3.40p | 3.40p | 3.30p | 3.33p | 272244 |
| 30/08/2019 | 3.28p | 3.40p | 3.26p | 3.40p | 544806 |
| 29/08/2019 | 3.10p | 3.35p | 2.91p | 3.28p | 1340691 |
| 28/08/2019 | 3.28p | 3.30p | 3.01p | 3.20p | 2234294 |
| 27/08/2019 | 3.35p | 3.36p | 3.20p | 3.28p | 848202 |
| 23/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 88247 |
| 22/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 722874 |
| 21/08/2019 | 3.35p | 3.39p | 3.30p | 3.35p | 394555 |
| 20/08/2019 | 3.35p | 3.40p | 3.31p | 3.35p | 325097 |
| 19/08/2019 | 3.45p | 3.50p | 3.30p | 3.35p | 1063512 |
| 16/08/2019 | 3.45p | 3.47p | 3.40p | 3.45p | 1307219 |
| 15/08/2019 | 3.40p | 3.49p | 3.30p | 3.45p | 1685511 |
| 14/08/2019 | 3.55p | 3.60p | 3.36p | 3.45p | 1398359 |
| 13/08/2019 | 3.60p | 3.80p | 3.50p | 3.55p | 2870363 |
| 12/08/2019 | 3.90p | 3.92p | 3.50p | 3.60p | 1502266 |
| 09/08/2019 | 3.90p | 4.00p | 3.80p | 3.90p | 565270 |
| 08/08/2019 | 3.85p | 4.10p | 3.80p | 3.90p | 4191170 |
| 07/08/2019 | 3.95p | 4.00p | 3.80p | 3.85p | 1208869 |
| 06/08/2019 | 4.30p | 4.30p | 3.91p | 3.95p | 2629085 |
| 05/08/2019 | 4.33p | 4.36p | 4.20p | 4.30p | 204467 |
| 02/08/2019 | 4.33p | 4.36p | 4.26p | 4.33p | 152823 |
| 01/08/2019 | 4.38p | 4.40p | 4.28p | 4.33p | 486700 |
| 31/07/2019 | 4.38p | 4.50p | 4.30p | 4.38p | 742719 |
| 30/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 1023933 |
| 29/07/2019 | 4.68p | 4.75p | 4.50p | 4.60p | 636499 |
| 26/07/2019 | 4.63p | 4.73p | 4.63p | 4.68p | 138718 |
| 25/07/2019 | 4.63p | 4.73p | 4.60p | 4.60p | 353667 |
| 24/07/2019 | 4.65p | 4.73p | 4.50p | 4.63p | 470950 |
| 23/07/2019 | 4.75p | 4.79p | 4.60p | 4.65p | 814463 |
| 22/07/2019 | 4.80p | 5.17p | 4.70p | 4.75p | 1767513 |
| 19/07/2019 | 4.60p | 5.00p | 4.56p | 4.80p | 1097124 |
| 18/07/2019 | 4.60p | 4.70p | 4.53p | 4.60p | 893799 |
| 17/07/2019 | 4.60p | 4.70p | 4.52p | 4.60p | 532708 |
| 16/07/2019 | 4.60p | 4.65p | 4.50p | 4.60p | 307108 |
| 15/07/2019 | 4.40p | 4.67p | 4.39p | 4.60p | 616125 |
| 12/07/2019 | 4.40p | 4.50p | 4.30p | 4.40p | 492428 |
| 11/07/2019 | 4.35p | 4.49p | 4.30p | 4.40p | 1383774 |
| 10/07/2019 | 4.75p | 4.75p | 4.20p | 4.35p | 2522092 |
| 09/07/2019 | 4.85p | 5.00p | 4.60p | 4.75p | 650128 |
| 08/07/2019 | 4.85p | 5.00p | 4.70p | 4.85p | 1195325 |
| 05/07/2019 | 4.85p | 4.90p | 4.79p | 4.85p | 379729 |
| 04/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 942863 |
| 03/07/2019 | 4.85p | 5.00p | 4.79p | 4.85p | 146606 |
| 02/07/2019 | 4.85p | 5.00p | 4.76p | 4.85p | 230209 |
| 01/07/2019 | 4.88p | 4.94p | 4.75p | 4.85p | 676057 |
| 28/06/2019 | 4.88p | 4.94p | 4.75p | 4.75p | 984986 |
| 27/06/2019 | 5.00p | 5.05p | 4.75p | 4.88p | 810890 |
| 26/06/2019 | 5.00p | 5.20p | 4.91p | 5.04p | 453736 |
| 25/06/2019 | 5.15p | 5.23p | 4.90p | 4.90p | 457820 |
| 24/06/2019 | 5.15p | 5.40p | 5.15p | 5.15p | 9637 |
| 21/06/2019 | 5.15p | 5.26p | 4.95p | 5.15p | 149309 |
| 20/06/2019 | 5.15p | 5.40p | 4.98p | 5.15p | 465083 |
| 19/06/2019 | 5.10p | 5.15p | 4.85p | 5.00p | 257149 |
| 18/06/2019 | 5.10p | 5.15p | 5.00p | 5.10p | 505919 |
| 17/06/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 124691 |
| 14/06/2019 | 5.30p | 5.30p | 5.01p | 5.10p | 456883 |
| 13/06/2019 | 5.30p | 5.47p | 5.13p | 5.30p | 677022 |
| 12/06/2019 | 5.15p | 5.40p | 5.13p | 5.30p | 1303329 |
| 11/06/2019 | 5.20p | 5.47p | 5.10p | 5.10p | 1321843 |
| 10/06/2019 | 5.20p | 5.29p | 5.10p | 5.20p | 1315123 |
| 07/06/2019 | 5.10p | 5.22p | 5.05p | 5.20p | 3681900 |
| 06/06/2019 | 4.90p | 5.28p | 4.87p | 5.10p | 2461313 |
| 05/06/2019 | 4.90p | 5.00p | 4.85p | 4.90p | 210235 |
| 04/06/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 1014840 |
| 03/06/2019 | 4.95p | 5.00p | 4.80p | 4.90p | 662807 |
| 31/05/2019 | 5.10p | 5.14p | 4.82p | 4.95p | 560476 |
| 30/05/2019 | 4.95p | 5.00p | 4.82p | 4.95p | 853583 |
| 29/05/2019 | 5.10p | 5.10p | 4.83p | 4.95p | 1297302 |
| 28/05/2019 | 5.15p | 5.15p | 4.99p | 5.10p | 883452 |
| 24/05/2019 | 5.35p | 5.42p | 5.11p | 5.20p | 1488852 |
| 23/05/2019 | 5.30p | 5.35p | 5.21p | 5.35p | 404157 |
| 22/05/2019 | 5.40p | 5.40p | 5.20p | 5.30p | 425661 |
| 21/05/2019 | 5.40p | 5.50p | 5.31p | 5.40p | 824324 |
| 20/05/2019 | 5.40p | 5.50p | 5.40p | 5.40p | 249681 |
| 17/05/2019 | 5.55p | 5.59p | 5.35p | 5.40p | 1033490 |
| 16/05/2019 | 5.50p | 5.75p | 5.30p | 5.60p | 942154 |
| 15/05/2019 | 5.90p | 6.24p | 5.37p | 5.50p | 1222161 |
| 14/05/2019 | 5.40p | 5.50p | 5.30p | 5.45p | 1191718 |
| 13/05/2019 | 5.35p | 5.50p | 5.20p | 5.35p | 205830 |
| 10/05/2019 | 5.35p | 5.40p | 5.21p | 5.35p | 901671 |
| 09/05/2019 | 5.40p | 5.40p | 5.30p | 5.35p | 379511 |
| 08/05/2019 | 5.40p | 5.47p | 5.34p | 5.40p | 117821 |
| 07/05/2019 | 5.40p | 5.50p | 5.28p | 5.40p | 919035 |
| 03/05/2019 | 5.50p | 5.70p | 5.30p | 5.36p | 1562915 |
| 02/05/2019 | 5.50p | 5.60p | 5.35p | 5.50p | 342537 |
| 01/05/2019 | 5.60p | 5.60p | 5.35p | 5.50p | 223393 |
| 30/04/2019 | 5.60p | 5.63p | 5.50p | 5.60p | 366218 |
| 29/04/2019 | 5.65p | 5.70p | 5.50p | 5.60p | 174133 |
| 26/04/2019 | 5.75p | 5.75p | 5.56p | 5.65p | 498655 |
| 25/04/2019 | 5.85p | 5.90p | 5.60p | 5.75p | 766122 |
| 24/04/2019 | 6.10p | 6.20p | 5.70p | 5.85p | 1225977 |
| 23/04/2019 | 6.00p | 6.20p | 5.90p | 6.10p | 1654805 |
| 18/04/2019 | 5.85p | 6.16p | 5.80p | 6.00p | 2032459 |
| 17/04/2019 | 5.65p | 5.97p | 5.65p | 5.85p | 1288757 |
| 16/04/2019 | 5.70p | 5.79p | 5.50p | 5.54p | 1908780 |
| 15/04/2019 | 5.70p | 5.80p | 5.60p | 5.70p | 1680660 |
| 12/04/2019 | 5.70p | 5.75p | 5.50p | 5.65p | 744628 |
| 11/04/2019 | 5.65p | 5.80p | 5.56p | 5.65p | 240036 |
| 10/04/2019 | 5.60p | 5.68p | 5.50p | 5.65p | 742373 |
| 09/04/2019 | 5.65p | 5.80p | 5.50p | 5.65p | 1028475 |
| 08/04/2019 | 5.45p | 5.60p | 5.40p | 5.50p | 1500601 |
| 05/04/2019 | 5.45p | 5.60p | 5.32p | 5.50p | 878094 |
| 04/04/2019 | 5.45p | 5.55p | 5.40p | 5.45p | 124362 |
| 03/04/2019 | 5.10p | 5.60p | 5.10p | 5.45p | 887453 |
| 02/04/2019 | 5.10p | 5.16p | 5.04p | 5.10p | 601569 |
| 01/04/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 1470164 |
| 29/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 69081 |
| 28/03/2019 | 5.10p | 5.20p | 5.00p | 5.10p | 595280 |
| 27/03/2019 | 5.10p | 5.17p | 5.00p | 5.10p | 578325 |
| 26/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 571985 |
| 25/03/2019 | 5.10p | 5.10p | 5.00p | 5.10p | 435809 |
| 22/03/2019 | 5.20p | 5.20p | 4.99p | 5.10p | 227812 |
| 21/03/2019 | 5.20p | 5.35p | 5.00p | 5.20p | 842639 |
| 20/03/2019 | 5.20p | 5.21p | 5.00p | 5.00p | 1106721 |
| 19/03/2019 | 5.20p | 5.29p | 5.00p | 5.00p | 360343 |
| 18/03/2019 | 5.25p | 5.35p | 5.15p | 5.20p | 255814 |
| 15/03/2019 | 5.25p | 5.30p | 5.12p | 5.25p | 345071 |
| 14/03/2019 | 5.20p | 5.25p | 5.00p | 5.25p | 1237218 |
| 13/03/2019 | 5.20p | 5.26p | 5.04p | 5.20p | 152219 |
| 12/03/2019 | 5.35p | 5.40p | 5.03p | 5.20p | 1320382 |
| 11/03/2019 | 5.40p | 5.48p | 5.25p | 5.35p | 533440 |
| 08/03/2019 | 5.45p | 5.49p | 5.30p | 5.40p | 180484 |
| 07/03/2019 | 5.50p | 5.64p | 5.40p | 5.55p | 1069058 |
| 06/03/2019 | 5.35p | 5.65p | 5.29p | 5.50p | 595247 |
| 05/03/2019 | 5.35p | 5.50p | 5.22p | 5.35p | 578309 |
| 04/03/2019 | 5.50p | 5.56p | 5.21p | 5.26p | 1136387 |
| 01/03/2019 | 5.20p | 5.30p | 5.15p | 5.30p | 586610 |
| 28/02/2019 | 5.40p | 5.40p | 5.14p | 5.20p | 1078397 |
| 27/02/2019 | 5.60p | 5.80p | 5.32p | 5.40p | 983909 |
| 26/02/2019 | 5.60p | 5.70p | 5.53p | 5.60p | 421120 |
| 25/02/2019 | 5.55p | 5.80p | 5.50p | 5.60p | 1043803 |
| 22/02/2019 | 5.65p | 5.69p | 5.40p | 5.55p | 754557 |
| 21/02/2019 | 5.65p | 5.70p | 5.53p | 5.65p | 299111 |
| 20/02/2019 | 5.70p | 5.70p | 5.35p | 5.65p | 1250461 |
| 19/02/2019 | 6.00p | 6.00p | 5.70p | 5.70p | 718272 |
| 18/02/2019 | 6.50p | 6.59p | 5.80p | 5.90p | 3231225 |
| 15/02/2019 | 6.10p | 6.60p | 6.10p | 6.50p | 3299940 |
| 14/02/2019 | 5.85p | 6.47p | 5.85p | 6.06p | 5184800 |
| 13/02/2019 | 5.20p | 5.90p | 5.20p | 5.85p | 4511969 |
| 12/02/2019 | 5.05p | 5.39p | 5.05p | 5.30p | 3675899 |
| 11/02/2019 | 4.90p | 5.10p | 4.88p | 5.05p | 3760677 |
| 08/02/2019 | 4.68p | 5.00p | 4.67p | 4.90p | 3477985 |
| 07/02/2019 | 4.80p | 4.80p | 4.62p | 4.70p | 3867430 |
| 06/02/2019 | 4.90p | 5.00p | 4.80p | 4.90p | 572055 |
| 05/02/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 587446 |
| 04/02/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 1271885 |
| 01/02/2019 | 4.95p | 4.95p | 4.90p | 4.95p | 560938 |
| 31/01/2019 | 4.95p | 5.00p | 4.91p | 4.95p | 563277 |
| 30/01/2019 | 4.95p | 5.00p | 4.90p | 4.95p | 1475035 |
| 29/01/2019 | 5.05p | 5.10p | 4.92p | 4.95p | 2514739 |
| 28/01/2019 | 4.90p | 5.00p | 4.83p | 4.90p | 3746921 |
| 25/01/2019 | 5.05p | 5.10p | 4.81p | 5.00p | 4321329 |
| 24/01/2019 | 5.20p | 5.30p | 5.03p | 5.05p | 3432146 |
| 23/01/2019 | 5.10p | 5.20p | 5.03p | 5.15p | 19659116 |
| 22/01/2019 | 5.10p | 5.22p | 5.08p | 5.10p | 2171811 |
| 21/01/2019 | 5.15p | 5.25p | 5.07p | 5.10p | 1572154 |
| 18/01/2019 | 5.20p | 5.30p | 5.01p | 5.15p | 2002282 |
| 17/01/2019 | 5.15p | 5.30p | 5.12p | 5.20p | 4003435 |
| 16/01/2019 | 5.15p | 5.30p | 5.15p | 5.15p | 808743 |
| 15/01/2019 | 5.25p | 5.30p | 5.09p | 5.15p | 4727819 |
| 14/01/2019 | 5.35p | 5.39p | 5.27p | 5.35p | 777685 |
| 11/01/2019 | 5.40p | 5.50p | 5.22p | 5.35p | 543111 |
| 10/01/2019 | 5.75p | 5.75p | 5.28p | 5.40p | 431269 |
| 09/01/2019 | 5.15p | 6.00p | 5.13p | 5.75p | 1797230 |
| 08/01/2019 | 5.20p | 5.29p | 5.05p | 5.12p | 2672205 |
| 07/01/2019 | 5.30p | 5.33p | 5.00p | 5.10p | 1659492 |
| 04/01/2019 | 5.20p | 5.37p | 5.09p | 5.10p | 1889544 |
| 03/01/2019 | 5.20p | 5.36p | 5.00p | 5.10p | 1081698 |
| 02/01/2019 | 5.20p | 5.30p | 5.00p | 5.20p | 946128 |
| 31/12/2018 | 5.20p | 5.30p | 5.06p | 5.20p | 74463 |
| 28/12/2018 | 5.30p | 5.30p | 5.30p | 5.30p | 37622 |
| 27/12/2018 | 5.30p | 5.33p | 5.20p | 5.30p | 369204 |
| 24/12/2018 | 5.30p | 5.35p | 5.20p | 5.30p | 61346 |
| 21/12/2018 | 5.55p | 5.55p | 5.20p | 5.30p | 822988 |
| 20/12/2018 | 5.60p | 5.60p | 5.43p | 5.55p | 259919 |
| 19/12/2018 | 5.60p | 5.68p | 5.50p | 5.60p | 643105 |
| 18/12/2018 | 5.55p | 5.65p | 5.51p | 5.60p | 306654 |
| 17/12/2018 | 5.80p | 6.00p | 5.50p | 5.55p | 679510 |
| 14/12/2018 | 5.65p | 5.74p | 5.55p | 5.60p | 40713 |
| 13/12/2018 | 5.70p | 5.90p | 5.60p | 5.65p | 738521 |
| 12/12/2018 | 5.50p | 5.66p | 5.47p | 5.50p | 171225 |
| 11/12/2018 | 5.50p | 5.70p | 5.30p | 5.50p | 943628 |
| 10/12/2018 | 5.50p | 5.60p | 5.30p | 5.50p | 142748 |
| 07/12/2018 | 5.40p | 5.70p | 5.39p | 5.40p | 710184 |
| 06/12/2018 | 5.40p | 5.50p | 5.36p | 5.40p | 569102 |
*Close Price adjusted for both dividends and splits