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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/05/2017 | 5.13p | 5.50p | 5.13p | 5.38p | 849572 |
| 09/05/2017 | 5.38p | 5.38p | 5.07p | 5.13p | 850879 |
| 08/05/2017 | 5.13p | 5.48p | 5.00p | 5.25p | 2935693 |
| 05/05/2017 | 5.13p | 5.20p | 4.91p | 5.13p | 888616 |
| 04/05/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 1881238 |
| 03/05/2017 | 5.00p | 5.19p | 4.75p | 5.00p | 975238 |
| 02/05/2017 | 5.13p | 5.25p | 4.90p | 5.00p | 1621902 |
| 28/04/2017 | 5.13p | 5.25p | 4.81p | 5.13p | 3513150 |
| 27/04/2017 | 5.38p | 5.38p | 4.97p | 5.13p | 1892631 |
| 26/04/2017 | 5.38p | 5.39p | 5.25p | 5.38p | 402621 |
| 25/04/2017 | 5.25p | 5.40p | 5.13p | 5.38p | 1046598 |
| 24/04/2017 | 5.13p | 5.25p | 5.00p | 5.25p | 608200 |
| 21/04/2017 | 5.13p | 5.20p | 5.00p | 5.13p | 181354 |
| 20/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1958412 |
| 19/04/2017 | 5.13p | 5.23p | 5.13p | 5.13p | 356777 |
| 18/04/2017 | 5.25p | 5.50p | 5.13p | 5.13p | 707394 |
| 13/04/2017 | 5.25p | 5.50p | 5.00p | 5.25p | 657753 |
| 12/04/2017 | 5.25p | 5.44p | 5.00p | 5.25p | 1368809 |
| 11/04/2017 | 5.13p | 5.44p | 5.10p | 5.25p | 802794 |
| 10/04/2017 | 5.13p | 5.50p | 5.03p | 5.25p | 1366800 |
| 07/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1542941 |
| 06/04/2017 | 5.13p | 5.25p | 4.75p | 5.13p | 3983469 |
| 05/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1851228 |
| 04/04/2017 | 5.38p | 5.40p | 5.00p | 5.13p | 666339 |
| 03/04/2017 | 5.50p | 5.57p | 5.25p | 5.38p | 532963 |
| 31/03/2017 | 5.13p | 5.75p | 5.05p | 5.50p | 2464836 |
| 30/03/2017 | 4.88p | 5.15p | 4.82p | 5.13p | 1572061 |
| 29/03/2017 | 4.88p | 4.97p | 4.82p | 4.88p | 719173 |
| 28/03/2017 | 5.13p | 5.13p | 4.80p | 4.88p | 1463265 |
| 27/03/2017 | 5.00p | 5.69p | 4.93p | 5.13p | 3395367 |
| 24/03/2017 | 5.13p | 5.20p | 4.75p | 5.00p | 1629671 |
| 23/03/2017 | 5.00p | 5.16p | 4.90p | 5.13p | 860584 |
| 22/03/2017 | 5.13p | 5.15p | 4.90p | 5.00p | 574149 |
| 21/03/2017 | 5.13p | 5.16p | 5.03p | 5.13p | 151298 |
| 20/03/2017 | 5.13p | 5.13p | 5.01p | 5.13p | 345485 |
| 17/03/2017 | 5.13p | 5.20p | 5.01p | 5.13p | 1013227 |
| 16/03/2017 | 5.13p | 5.20p | 5.11p | 5.13p | 385892 |
| 15/03/2017 | 5.13p | 5.25p | 5.11p | 5.13p | 1899624 |
| 14/03/2017 | 5.13p | 5.25p | 5.06p | 5.13p | 692553 |
| 13/03/2017 | 5.13p | 5.40p | 5.10p | 5.13p | 1416447 |
| 10/03/2017 | 5.13p | 5.20p | 5.08p | 5.15p | 1739056 |
| 09/03/2017 | 5.13p | 5.25p | 5.10p | 5.13p | 1386434 |
| 08/03/2017 | 5.13p | 5.37p | 5.00p | 5.13p | 3666544 |
| 07/03/2017 | 5.50p | 5.60p | 5.15p | 5.38p | 5486522 |
| 06/03/2017 | 5.63p | 5.63p | 5.41p | 5.50p | 1302583 |
| 03/03/2017 | 5.63p | 5.65p | 5.52p | 5.63p | 1777976 |
| 02/03/2017 | 5.75p | 5.88p | 5.50p | 5.63p | 1534338 |
| 01/03/2017 | 5.63p | 5.89p | 5.38p | 5.75p | 3415116 |
| 28/02/2017 | 5.88p | 5.90p | 5.33p | 5.63p | 2913362 |
| 27/02/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 1614539 |
| 24/02/2017 | 5.75p | 5.90p | 5.68p | 5.75p | 1314025 |
| 23/02/2017 | 5.75p | 5.85p | 5.68p | 5.75p | 454171 |
| 22/02/2017 | 5.63p | 6.00p | 5.50p | 5.75p | 11823266 |
| 21/02/2017 | 6.00p | 6.49p | 5.92p | 6.25p | 1360408 |
| 20/02/2017 | 6.13p | 6.50p | 5.90p | 6.50p | 1129724 |
| 17/02/2017 | 5.88p | 6.25p | 5.88p | 6.13p | 861782 |
| 16/02/2017 | 5.88p | 6.00p | 5.80p | 5.88p | 779179 |
| 15/02/2017 | 5.75p | 5.95p | 5.68p | 5.88p | 957473 |
| 14/02/2017 | 5.63p | 5.95p | 5.63p | 5.75p | 448295 |
| 13/02/2017 | 5.88p | 6.00p | 5.56p | 5.63p | 1243563 |
| 10/02/2017 | 5.88p | 5.95p | 5.75p | 5.88p | 611350 |
| 09/02/2017 | 6.00p | 6.00p | 5.80p | 5.88p | 1167616 |
| 08/02/2017 | 6.13p | 6.25p | 5.85p | 6.00p | 862192 |
| 07/02/2017 | 5.88p | 6.20p | 5.88p | 6.13p | 1030300 |
| 06/02/2017 | 6.25p | 6.30p | 5.87p | 5.88p | 552850 |
| 03/02/2017 | 5.88p | 6.00p | 5.75p | 5.88p | 804005 |
| 02/02/2017 | 5.88p | 6.00p | 5.82p | 5.88p | 116229 |
| 01/02/2017 | 5.88p | 6.30p | 5.88p | 6.00p | 1935412 |
| 31/01/2017 | 5.88p | 5.95p | 5.60p | 5.88p | 684140 |
| 30/01/2017 | 5.50p | 5.92p | 5.43p | 5.88p | 717930 |
| 27/01/2017 | 5.63p | 5.65p | 5.50p | 5.50p | 1434463 |
| 26/01/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 1015471 |
*Close Price adjusted for both dividends and splits