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 |
|---|---|---|---|---|---|
| 25/01/2017 | 5.75p | 5.90p | 5.60p | 5.75p | 451926 |
| 24/01/2017 | 5.75p | 5.95p | 5.60p | 5.75p | 422034 |
| 23/01/2017 | 5.88p | 5.94p | 5.56p | 5.75p | 743731 |
| 20/01/2017 | 5.88p | 5.95p | 5.76p | 5.88p | 507767 |
| 19/01/2017 | 5.88p | 6.00p | 5.80p | 5.88p | 443142 |
| 18/01/2017 | 5.88p | 5.95p | 5.80p | 5.85p | 354375 |
| 17/01/2017 | 6.00p | 6.12p | 5.78p | 5.88p | 1025215 |
| 16/01/2017 | 6.13p | 6.20p | 6.00p | 6.00p | 832160 |
| 13/01/2017 | 6.00p | 6.13p | 5.88p | 6.13p | 296184 |
| 12/01/2017 | 6.00p | 6.09p | 5.85p | 6.00p | 410667 |
| 11/01/2017 | 6.13p | 6.13p | 5.81p | 6.00p | 663324 |
| 10/01/2017 | 6.00p | 6.13p | 5.88p | 6.13p | 452768 |
| 09/01/2017 | 6.13p | 6.21p | 6.00p | 6.00p | 1104177 |
| 06/01/2017 | 6.13p | 6.13p | 5.80p | 6.13p | 377900 |
| 05/01/2017 | 5.63p | 6.42p | 5.63p | 6.13p | 2435512 |
| 04/01/2017 | 5.25p | 5.75p | 5.13p | 5.63p | 1275170 |
| 03/01/2017 | 5.25p | 5.35p | 5.05p | 5.25p | 2113050 |
| 30/12/2016 | 5.38p | 5.45p | 5.10p | 5.25p | 796981 |
| 29/12/2016 | 5.63p | 5.63p | 5.33p | 5.38p | 1390375 |
| 28/12/2016 | 5.63p | 5.66p | 5.51p | 5.63p | 198536 |
| 23/12/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 581311 |
| 22/12/2016 | 5.63p | 5.89p | 5.62p | 5.75p | 448616 |
| 21/12/2016 | 5.75p | 5.75p | 5.55p | 5.63p | 541486 |
| 20/12/2016 | 5.88p | 5.90p | 5.65p | 5.75p | 268281 |
| 19/12/2016 | 6.13p | 6.17p | 5.75p | 5.88p | 2024863 |
| 16/12/2016 | 5.75p | 6.20p | 5.75p | 6.13p | 745064 |
| 15/12/2016 | 5.88p | 5.89p | 5.60p | 5.75p | 1215135 |
| 14/12/2016 | 6.00p | 6.00p | 5.58p | 5.88p | 1816832 |
| 13/12/2016 | 6.00p | 6.20p | 5.83p | 6.00p | 1149416 |
| 12/12/2016 | 5.88p | 5.99p | 5.76p | 5.88p | 1086628 |
| 09/12/2016 | 5.88p | 5.99p | 5.75p | 5.88p | 1128607 |
| 08/12/2016 | 6.00p | 6.00p | 5.75p | 5.88p | 846089 |
| 07/12/2016 | 5.88p | 6.19p | 5.83p | 6.00p | 248168 |
| 06/12/2016 | 6.13p | 6.13p | 5.80p | 5.99p | 792315 |
| 05/12/2016 | 5.75p | 6.13p | 5.58p | 6.13p | 1392889 |
| 02/12/2016 | 5.75p | 5.90p | 5.30p | 5.75p | 2913871 |
| 01/12/2016 | 6.38p | 6.40p | 5.61p | 5.75p | 4424781 |
| 30/11/2016 | 6.75p | 6.88p | 6.25p | 6.38p | 2288815 |
| 29/11/2016 | 6.88p | 7.17p | 6.55p | 6.75p | 980827 |
| 28/11/2016 | 7.13p | 7.50p | 6.75p | 6.88p | 1695694 |
| 25/11/2016 | 6.50p | 7.15p | 6.50p | 7.00p | 1747857 |
| 24/11/2016 | 6.50p | 6.74p | 6.35p | 6.50p | 999347 |
| 23/11/2016 | 6.75p | 7.15p | 6.36p | 6.50p | 4160200 |
| 22/11/2016 | 6.20p | 6.99p | 6.06p | 6.63p | 4469513 |
| 21/11/2016 | 5.75p | 6.41p | 5.75p | 6.20p | 3625503 |
| 18/11/2016 | 5.50p | 6.10p | 5.50p | 5.75p | 3461032 |
| 17/11/2016 | 5.25p | 5.57p | 5.13p | 5.50p | 2728642 |
| 16/11/2016 | 5.13p | 5.42p | 5.06p | 5.25p | 798352 |
| 15/11/2016 | 5.13p | 5.17p | 4.88p | 5.00p | 777537 |
| 14/11/2016 | 4.88p | 5.24p | 4.81p | 5.13p | 1554020 |
| 11/11/2016 | 4.90p | 5.37p | 4.81p | 4.88p | 3579551 |
| 10/11/2016 | 4.50p | 5.42p | 4.50p | 4.90p | 8855895 |
| 09/11/2016 | 4.38p | 4.65p | 4.18p | 4.50p | 1788215 |
| 08/11/2016 | 4.88p | 5.00p | 4.33p | 4.50p | 4760914 |
| 07/11/2016 | 4.38p | 4.50p | 4.28p | 4.38p | 478387 |
| 04/11/2016 | 4.40p | 4.45p | 4.25p | 4.38p | 1797098 |
| 03/11/2016 | 4.13p | 4.45p | 4.00p | 4.40p | 3096147 |
| 02/11/2016 | 4.13p | 4.13p | 3.98p | 4.13p | 113580 |
| 01/11/2016 | 4.13p | 4.15p | 3.99p | 4.13p | 891345 |
| 31/10/2016 | 4.13p | 4.25p | 4.00p | 4.13p | 1251311 |
| 28/10/2016 | 4.05p | 4.10p | 4.00p | 4.00p | 895817 |
| 27/10/2016 | 3.98p | 4.23p | 3.98p | 4.05p | 1298397 |
| 26/10/2016 | 3.98p | 4.10p | 3.93p | 3.98p | 929209 |
| 25/10/2016 | 4.13p | 4.16p | 3.90p | 4.00p | 1123891 |
| 24/10/2016 | 4.18p | 4.24p | 4.00p | 4.13p | 294993 |
| 21/10/2016 | 4.13p | 4.15p | 4.00p | 4.13p | 480235 |
| 20/10/2016 | 4.13p | 4.15p | 4.02p | 4.13p | 128726 |
| 19/10/2016 | 4.05p | 4.18p | 4.05p | 4.13p | 227629 |
| 18/10/2016 | 4.08p | 4.10p | 4.00p | 4.05p | 1175867 |
| 17/10/2016 | 4.10p | 4.15p | 3.91p | 4.08p | 920449 |
| 14/10/2016 | 4.13p | 4.20p | 4.00p | 4.10p | 1732240 |
| 13/10/2016 | 4.13p | 4.35p | 4.10p | 4.13p | 989249 |
| 12/10/2016 | 4.13p | 4.39p | 4.13p | 4.13p | 2333532 |
| 11/10/2016 | 4.25p | 4.70p | 4.18p | 4.33p | 7015325 |
| 10/10/2016 | 4.08p | 4.15p | 3.90p | 4.08p | 2885755 |
| 07/10/2016 | 4.25p | 4.32p | 4.07p | 4.08p | 1548072 |
| 06/10/2016 | 4.38p | 4.50p | 4.03p | 4.25p | 3628785 |
| 05/10/2016 | 4.13p | 4.47p | 4.05p | 4.38p | 6933774 |
| 04/10/2016 | 4.13p | 4.34p | 4.03p | 4.13p | 2038287 |
| 03/10/2016 | 3.90p | 4.34p | 3.90p | 4.13p | 6966689 |
| 30/09/2016 | 3.75p | 4.14p | 3.71p | 3.90p | 9660885 |
| 29/09/2016 | 3.70p | 3.75p | 3.69p | 3.70p | 3070821 |
| 28/09/2016 | 3.70p | 3.74p | 3.69p | 3.70p | 733780 |
| 27/09/2016 | 3.83p | 3.83p | 3.65p | 3.70p | 1174361 |
| 26/09/2016 | 3.75p | 3.92p | 3.50p | 3.83p | 10273538 |
| 23/09/2016 | 4.13p | 4.14p | 3.95p | 3.95p | 677694 |
| 22/09/2016 | 4.13p | 4.25p | 3.99p | 4.13p | 1089972 |
| 21/09/2016 | 4.00p | 4.25p | 3.93p | 4.00p | 89604 |
| 20/09/2016 | 3.88p | 4.00p | 3.85p | 4.00p | 349638 |
| 19/09/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 1442527 |
| 16/09/2016 | 4.13p | 4.13p | 3.88p | 3.88p | 595790 |
| 15/09/2016 | 4.00p | 4.23p | 4.00p | 4.13p | 890023 |
| 14/09/2016 | 3.88p | 4.15p | 3.85p | 4.00p | 478389 |
| 13/09/2016 | 4.13p | 4.13p | 3.75p | 3.88p | 1124011 |
| 12/09/2016 | 4.63p | 4.63p | 4.05p | 4.13p | 1285614 |
| 09/09/2016 | 4.38p | 4.45p | 4.05p | 4.38p | 1811883 |
| 08/09/2016 | 4.38p | 4.40p | 4.27p | 4.38p | 712629 |
| 07/09/2016 | 4.38p | 4.75p | 4.25p | 4.38p | 1939509 |
| 06/09/2016 | 4.08p | 4.45p | 3.95p | 4.38p | 881134 |
| 05/09/2016 | 4.05p | 4.14p | 3.75p | 4.08p | 4084532 |
| 02/09/2016 | 4.05p | 4.05p | 3.86p | 4.05p | 184571 |
| 01/09/2016 | 4.05p | 4.11p | 3.86p | 4.05p | 1296566 |
| 31/08/2016 | 4.13p | 4.15p | 3.91p | 4.05p | 267941 |
| 30/08/2016 | 4.03p | 4.24p | 3.93p | 4.13p | 1878692 |
| 26/08/2016 | 4.03p | 4.18p | 3.93p | 4.03p | 884051 |
| 25/08/2016 | 4.03p | 4.07p | 3.88p | 4.03p | 1234807 |
| 24/08/2016 | 4.10p | 4.10p | 3.86p | 4.03p | 926805 |
| 23/08/2016 | 3.88p | 4.22p | 3.83p | 4.10p | 891322 |
| 22/08/2016 | 4.08p | 4.10p | 3.75p | 3.88p | 1008020 |
| 19/08/2016 | 3.83p | 4.25p | 3.83p | 4.08p | 618868 |
| 18/08/2016 | 3.88p | 3.90p | 3.75p | 3.83p | 559212 |
| 17/08/2016 | 3.88p | 3.92p | 3.78p | 3.88p | 342977 |
| 16/08/2016 | 3.83p | 3.95p | 3.83p | 3.88p | 170634 |
| 15/08/2016 | 3.90p | 3.90p | 3.83p | 3.83p | 796114 |
| 12/08/2016 | 3.90p | 4.00p | 3.84p | 3.90p | 1563182 |
| 11/08/2016 | 4.13p | 4.17p | 3.85p | 3.90p | 1073639 |
| 10/08/2016 | 4.20p | 4.25p | 4.01p | 4.13p | 2612631 |
| 09/08/2016 | 3.95p | 4.68p | 3.95p | 4.20p | 4199028 |
| 08/08/2016 | 3.83p | 4.15p | 3.65p | 3.95p | 1214357 |
| 05/08/2016 | 3.88p | 3.88p | 3.66p | 3.83p | 639618 |
| 04/08/2016 | 3.63p | 3.96p | 3.50p | 3.88p | 1895332 |
| 03/08/2016 | 3.90p | 3.90p | 3.70p | 3.80p | 545196 |
| 02/08/2016 | 3.93p | 4.00p | 3.75p | 3.90p | 2378566 |
| 01/08/2016 | 4.03p | 4.03p | 3.80p | 3.93p | 2636255 |
| 29/07/2016 | 4.10p | 4.15p | 3.90p | 4.03p | 1630464 |
| 28/07/2016 | 4.60p | 4.60p | 3.85p | 4.10p | 3627918 |
| 27/07/2016 | 4.63p | 4.63p | 4.25p | 4.43p | 1972941 |
| 26/07/2016 | 4.50p | 4.84p | 4.50p | 4.63p | 3187835 |
| 25/07/2016 | 4.30p | 4.80p | 4.20p | 4.50p | 8557257 |
| 22/07/2016 | 3.80p | 4.39p | 3.80p | 4.30p | 5404468 |
| 21/07/2016 | 3.63p | 3.95p | 3.61p | 3.80p | 2948909 |
| 20/07/2016 | 3.40p | 3.65p | 3.40p | 3.60p | 872622 |
| 19/07/2016 | 3.63p | 3.64p | 3.40p | 3.40p | 745956 |
| 18/07/2016 | 3.63p | 3.63p | 3.42p | 3.48p | 919669 |
| 15/07/2016 | 3.28p | 3.50p | 3.28p | 3.48p | 903123 |
| 14/07/2016 | 3.35p | 3.35p | 3.24p | 3.28p | 921058 |
| 13/07/2016 | 3.40p | 3.46p | 3.33p | 3.35p | 722337 |
| 12/07/2016 | 3.33p | 3.49p | 3.30p | 3.40p | 1303792 |
| 11/07/2016 | 2.90p | 3.45p | 2.90p | 3.33p | 1978428 |
| 08/07/2016 | 2.93p | 3.00p | 2.85p | 2.90p | 923126 |
| 07/07/2016 | 2.95p | 2.98p | 2.93p | 2.93p | 29388 |
| 06/07/2016 | 2.95p | 3.00p | 2.92p | 2.95p | 1095529 |
| 05/07/2016 | 2.90p | 3.00p | 2.90p | 2.95p | 1314041 |
| 04/07/2016 | 2.90p | 2.94p | 2.83p | 2.90p | 1108440 |
| 01/07/2016 | 2.95p | 3.00p | 2.81p | 2.90p | 1755089 |
| 30/06/2016 | 3.00p | 3.25p | 2.80p | 2.95p | 2259378 |
| 29/06/2016 | 2.88p | 3.00p | 2.83p | 3.00p | 448182 |
| 28/06/2016 | 2.85p | 2.90p | 2.76p | 2.80p | 835727 |
| 27/06/2016 | 2.68p | 2.98p | 2.68p | 2.85p | 654700 |
| 24/06/2016 | 2.88p | 2.99p | 2.78p | 2.83p | 797681 |
| 23/06/2016 | 2.88p | 3.05p | 2.79p | 2.93p | 1159074 |
| 22/06/2016 | 2.85p | 2.85p | 2.76p | 2.83p | 233613 |
| 21/06/2016 | 2.95p | 2.95p | 2.85p | 2.85p | 352199 |
| 20/06/2016 | 2.90p | 3.00p | 2.86p | 2.95p | 1094887 |
| 17/06/2016 | 2.98p | 3.10p | 2.88p | 2.93p | 694349 |
| 16/06/2016 | 2.88p | 3.00p | 2.88p | 2.98p | 295206 |
| 15/06/2016 | 2.75p | 2.95p | 2.67p | 2.88p | 1059084 |
| 14/06/2016 | 2.75p | 2.83p | 2.71p | 2.75p | 1388975 |
| 13/06/2016 | 2.93p | 3.00p | 2.63p | 2.75p | 1145697 |
| 10/06/2016 | 3.00p | 3.10p | 2.93p | 2.93p | 1543743 |
| 09/06/2016 | 3.18p | 3.18p | 2.97p | 3.00p | 1388189 |
| 08/06/2016 | 3.33p | 3.33p | 3.11p | 3.18p | 359039 |
| 07/06/2016 | 3.28p | 3.38p | 3.25p | 3.33p | 638516 |
| 06/06/2016 | 3.28p | 3.33p | 3.23p | 3.28p | 303468 |
| 03/06/2016 | 3.28p | 3.29p | 3.20p | 3.28p | 194123 |
| 02/06/2016 | 3.28p | 3.31p | 3.10p | 3.28p | 1809888 |
| 01/06/2016 | 3.35p | 3.35p | 3.08p | 3.18p | 465253 |
| 31/05/2016 | 3.33p | 3.38p | 3.33p | 3.35p | 403212 |
| 27/05/2016 | 3.33p | 3.40p | 3.32p | 3.40p | 205579 |
| 26/05/2016 | 3.38p | 3.40p | 3.25p | 3.33p | 905345 |
| 25/05/2016 | 3.35p | 3.45p | 3.31p | 3.38p | 1052190 |
| 24/05/2016 | 3.23p | 3.40p | 3.21p | 3.35p | 1144923 |
| 23/05/2016 | 3.30p | 3.33p | 3.21p | 3.23p | 620109 |
| 20/05/2016 | 3.43p | 3.43p | 3.11p | 3.30p | 2792160 |
| 19/05/2016 | 3.55p | 3.55p | 3.35p | 3.43p | 827240 |
| 18/05/2016 | 3.43p | 3.60p | 3.36p | 3.55p | 2333995 |
| 17/05/2016 | 3.68p | 3.72p | 3.28p | 3.43p | 5027815 |
| 16/05/2016 | 3.40p | 3.75p | 3.40p | 3.68p | 3374768 |
| 13/05/2016 | 3.18p | 3.50p | 3.15p | 3.40p | 5154212 |
| 12/05/2016 | 3.63p | 3.67p | 3.12p | 3.18p | 1852725 |
| 11/05/2016 | 3.35p | 3.38p | 3.27p | 3.30p | 1811767 |
| 10/05/2016 | 3.25p | 3.40p | 3.18p | 3.35p | 3345198 |
| 09/05/2016 | 3.08p | 3.40p | 3.08p | 3.28p | 5585812 |
| 06/05/2016 | 2.95p | 3.11p | 2.90p | 3.08p | 1892370 |
| 05/05/2016 | 2.93p | 3.10p | 2.90p | 2.95p | 1316022 |
| 04/05/2016 | 2.78p | 2.95p | 2.69p | 2.93p | 802611 |
| 03/05/2016 | 2.83p | 2.95p | 2.66p | 2.78p | 1970590 |
| 29/04/2016 | 2.48p | 2.90p | 2.48p | 2.83p | 4523391 |
| 28/04/2016 | 2.30p | 2.48p | 2.21p | 2.45p | 802856 |
| 27/04/2016 | 2.25p | 2.37p | 2.20p | 2.30p | 775805 |
| 26/04/2016 | 2.28p | 2.33p | 2.19p | 2.25p | 937488 |
| 25/04/2016 | 2.30p | 2.37p | 2.20p | 2.28p | 811493 |
| 22/04/2016 | 2.28p | 2.38p | 2.14p | 2.30p | 1105515 |
| 21/04/2016 | 2.30p | 2.32p | 2.28p | 2.28p | 237505 |
| 20/04/2016 | 2.38p | 2.38p | 2.20p | 2.30p | 404530 |
| 19/04/2016 | 2.38p | 2.42p | 2.30p | 2.38p | 465633 |
| 18/04/2016 | 2.40p | 2.44p | 2.32p | 2.38p | 854800 |
| 15/04/2016 | 2.38p | 2.44p | 2.25p | 2.40p | 1270472 |
| 14/04/2016 | 2.40p | 2.45p | 2.35p | 2.38p | 193796 |
| 13/04/2016 | 2.28p | 2.45p | 2.28p | 2.40p | 1090113 |
*Close Price adjusted for both dividends and splits