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 |
|---|---|---|---|---|---|
| 11/02/2013 | 4.00p | 4.09p | 3.83p | 4.00p | 383676 |
| 08/02/2013 | 4.00p | 4.20p | 4.00p | 4.00p | 145041 |
| 07/02/2013 | 4.00p | 4.00p | 3.90p | 4.00p | 117289 |
| 06/02/2013 | 4.00p | 4.25p | 3.88p | 4.00p | 593894 |
| 05/02/2013 | 3.50p | 4.50p | 3.41p | 4.25p | 3045085 |
| 04/02/2013 | 3.25p | 4.11p | 3.16p | 3.50p | 530931 |
| 01/02/2013 | 3.25p | 3.25p | 3.16p | 3.25p | 21910 |
| 31/01/2013 | 3.25p | 3.35p | 3.25p | 3.25p | 8555 |
| 30/01/2013 | 3.25p | 3.25p | 3.10p | 3.25p | 34726 |
| 29/01/2013 | 3.25p | 3.44p | 3.00p | 3.25p | 655432 |
| 28/01/2013 | 3.13p | 3.30p | 2.90p | 3.25p | 313825 |
| 25/01/2013 | 3.13p | 3.13p | 2.88p | 3.13p | 45494 |
| 24/01/2013 | 3.13p | 3.50p | 2.85p | 3.13p | 414065 |
| 23/01/2013 | 3.25p | 3.25p | 3.00p | 3.13p | 139900 |
| 22/01/2013 | 3.13p | 3.25p | 3.13p | 3.25p | 29695 |
| 21/01/2013 | 3.00p | 3.25p | 2.90p | 3.13p | 430987 |
| 18/01/2013 | 3.13p | 3.14p | 3.13p | 3.13p | 1000 |
| 17/01/2013 | 3.13p | 3.15p | 2.84p | 3.13p | 99618 |
| 16/01/2013 | 3.25p | 3.25p | 2.75p | 3.13p | 323001 |
| 15/01/2013 | 3.50p | 3.50p | 3.01p | 3.25p | 267169 |
| 14/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 32290 |
| 11/01/2013 | 3.25p | 3.60p | 3.05p | 3.50p | 1135030 |
| 10/01/2013 | 3.38p | 3.38p | 3.03p | 3.25p | 103619 |
| 09/01/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 14820 |
| 08/01/2013 | 3.50p | 3.50p | 3.25p | 3.38p | 26336 |
| 07/01/2013 | 3.50p | 3.50p | 3.38p | 3.50p | 20000 |
| 04/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 92766 |
| 03/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 02/01/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 16585 |
| 31/12/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 664 |
| 28/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 50000 |
| 27/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 26490 |
| 24/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 20000 |
| 21/12/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 0 |
| 20/12/2012 | 3.50p | 3.50p | 3.45p | 3.50p | 87 |
| 19/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 15371 |
| 18/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 46737 |
| 17/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 14/12/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 10107 |
| 13/12/2012 | 3.50p | 3.50p | 3.31p | 3.50p | 0 |
| 12/12/2012 | 3.50p | 3.50p | 3.31p | 3.50p | 8496 |
| 11/12/2012 | 3.63p | 3.63p | 3.25p | 3.50p | 83451 |
| 10/12/2012 | 3.63p | 3.63p | 3.29p | 3.63p | 54911 |
| 07/12/2012 | 3.63p | 3.63p | 3.30p | 3.63p | 24816 |
| 06/12/2012 | 3.63p | 3.63p | 3.31p | 3.63p | 14254 |
| 05/12/2012 | 3.63p | 3.63p | 3.32p | 3.63p | 0 |
| 04/12/2012 | 3.63p | 3.63p | 3.32p | 3.63p | 75000 |
| 03/12/2012 | 3.63p | 3.63p | 3.60p | 3.63p | 0 |
| 30/11/2012 | 3.63p | 3.63p | 3.60p | 3.63p | 52875 |
| 29/11/2012 | 3.63p | 3.63p | 3.31p | 3.63p | 3418 |
| 28/11/2012 | 3.63p | 3.63p | 3.34p | 3.63p | 59424 |
| 27/11/2012 | 3.63p | 3.63p | 3.34p | 3.63p | 6000 |
| 26/11/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 239000 |
| 23/11/2012 | 3.63p | 3.65p | 3.55p | 3.63p | 0 |
| 22/11/2012 | 3.63p | 3.65p | 3.55p | 3.63p | 224061 |
| 21/11/2012 | 3.50p | 3.75p | 3.50p | 3.63p | 258933 |
| 20/11/2012 | 3.88p | 3.88p | 3.31p | 3.50p | 253989 |
| 19/11/2012 | 3.88p | 3.88p | 3.80p | 3.88p | 24512 |
| 16/11/2012 | 3.88p | 3.88p | 3.69p | 3.88p | 42033 |
| 15/11/2012 | 3.88p | 4.25p | 3.75p | 3.88p | 0 |
| 14/11/2012 | 3.75p | 4.25p | 3.75p | 3.88p | 882461 |
| 13/11/2012 | 3.50p | 3.98p | 3.42p | 3.75p | 1022067 |
| 12/11/2012 | 3.38p | 3.75p | 3.38p | 3.50p | 342771 |
| 09/11/2012 | 3.00p | 3.50p | 3.00p | 3.38p | 921315 |
| 08/11/2012 | 3.00p | 3.05p | 2.78p | 3.00p | 297416 |
| 07/11/2012 | 3.25p | 3.25p | 2.76p | 3.00p | 594281 |
| 06/11/2012 | 3.25p | 3.30p | 3.03p | 3.25p | 193022 |
| 05/11/2012 | 3.38p | 3.68p | 3.00p | 3.25p | 492248 |
| 02/11/2012 | 3.25p | 3.25p | 3.00p | 3.25p | 40237 |
| 01/11/2012 | 3.50p | 3.50p | 3.00p | 3.25p | 276841 |
| 31/10/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 30/10/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 22800 |
| 29/10/2012 | 3.75p | 3.75p | 3.25p | 3.50p | 198281 |
| 26/10/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 7905 |
| 25/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 139544 |
| 24/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 11879 |
| 23/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 21224 |
| 22/10/2012 | 3.75p | 3.77p | 3.50p | 3.75p | 57168 |
| 19/10/2012 | 3.75p | 3.75p | 3.33p | 3.75p | 89500 |
| 18/10/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 1600 |
| 17/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 31141 |
| 16/10/2012 | 3.75p | 3.75p | 3.65p | 3.75p | 10000 |
| 15/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 12/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 68776 |
| 11/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 113156 |
| 10/10/2012 | 3.75p | 3.76p | 3.46p | 3.75p | 421371 |
| 09/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 21500 |
| 08/10/2012 | 3.75p | 3.90p | 3.50p | 3.75p | 105261 |
| 05/10/2012 | 3.75p | 3.77p | 3.75p | 3.75p | 200000 |
| 04/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 50000 |
| 03/10/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 5799 |
| 02/10/2012 | 3.75p | 3.78p | 3.50p | 3.75p | 250012 |
| 01/10/2012 | 3.75p | 3.75p | 3.55p | 3.75p | 15000 |
| 28/09/2012 | 4.00p | 4.00p | 3.40p | 3.75p | 208521 |
| 27/09/2012 | 4.13p | 4.13p | 3.75p | 4.00p | 333959 |
| 26/09/2012 | 4.00p | 4.25p | 3.75p | 4.00p | 0 |
| 25/09/2012 | 4.25p | 4.25p | 3.75p | 4.00p | 310172 |
| 24/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 112354 |
| 21/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 20/09/2012 | 4.25p | 4.25p | 4.00p | 4.25p | 43386 |
| 19/09/2012 | 4.25p | 4.28p | 4.02p | 4.25p | 41857 |
| 18/09/2012 | 4.25p | 4.30p | 4.25p | 4.25p | 4085 |
| 17/09/2012 | 4.63p | 4.90p | 4.00p | 4.25p | 706144 |
| 14/09/2012 | 3.88p | 4.92p | 3.88p | 4.63p | 521825 |
| 13/09/2012 | 3.75p | 4.13p | 3.75p | 4.00p | 122267 |
| 12/09/2012 | 3.75p | 3.85p | 3.75p | 3.75p | 211254 |
| 11/09/2012 | 3.75p | 3.80p | 3.50p | 3.75p | 44531 |
| 10/09/2012 | 3.75p | 4.00p | 3.50p | 3.75p | 275950 |
| 07/09/2012 | 3.38p | 3.90p | 3.38p | 3.75p | 512298 |
| 06/09/2012 | 3.25p | 3.50p | 3.25p | 3.25p | 187324 |
| 05/09/2012 | 3.50p | 3.50p | 3.25p | 3.25p | 72636 |
| 04/09/2012 | 3.63p | 3.63p | 3.25p | 3.50p | 161388 |
| 03/09/2012 | 3.63p | 3.65p | 3.25p | 3.63p | 143485 |
| 31/08/2012 | 3.63p | 3.63p | 3.35p | 3.63p | 38000 |
| 30/08/2012 | 3.63p | 3.75p | 3.48p | 3.63p | 0 |
| 29/08/2012 | 3.63p | 3.75p | 3.48p | 3.50p | 245176 |
| 28/08/2012 | 3.63p | 3.78p | 3.36p | 3.63p | 18000 |
| 24/08/2012 | 3.50p | 3.70p | 3.50p | 3.63p | 180000 |
| 23/08/2012 | 3.75p | 3.75p | 3.30p | 3.50p | 74200 |
| 22/08/2012 | 3.88p | 3.88p | 3.50p | 3.75p | 121185 |
| 21/08/2012 | 4.00p | 4.00p | 3.55p | 3.88p | 170000 |
| 20/08/2012 | 4.00p | 4.10p | 3.84p | 4.00p | 189730 |
| 17/08/2012 | 4.13p | 4.13p | 3.86p | 4.00p | 68112 |
| 16/08/2012 | 4.25p | 4.45p | 3.95p | 4.13p | 473898 |
| 15/08/2012 | 4.13p | 4.50p | 4.13p | 4.30p | 741253 |
| 14/08/2012 | 3.75p | 4.25p | 3.75p | 4.25p | 633331 |
| 13/08/2012 | 3.75p | 3.75p | 3.60p | 3.75p | 50000 |
| 10/08/2012 | 3.75p | 3.98p | 3.75p | 3.75p | 183197 |
| 09/08/2012 | 3.50p | 4.00p | 3.50p | 3.75p | 1219915 |
| 08/08/2012 | 3.00p | 3.68p | 3.00p | 3.50p | 998024 |
| 07/08/2012 | 3.13p | 3.13p | 2.77p | 3.00p | 156054 |
| 06/08/2012 | 3.13p | 3.13p | 3.01p | 3.13p | 346014 |
| 03/08/2012 | 3.13p | 3.22p | 3.13p | 3.13p | 20000 |
| 02/08/2012 | 3.38p | 3.60p | 3.13p | 3.13p | 330430 |
| 01/08/2012 | 3.50p | 3.50p | 3.38p | 3.38p | 53000 |
| 31/07/2012 | 3.25p | 3.50p | 3.25p | 3.50p | 1031854 |
| 30/07/2012 | 3.38p | 3.50p | 3.13p | 3.25p | 95136 |
| 27/07/2012 | 3.38p | 3.50p | 3.38p | 3.38p | 463791 |
| 26/07/2012 | 3.38p | 3.45p | 3.38p | 3.38p | 77703 |
| 25/07/2012 | 3.00p | 3.80p | 3.00p | 3.38p | 1688870 |
| 24/07/2012 | 2.38p | 3.25p | 2.38p | 3.00p | 1572985 |
| 23/07/2012 | 2.38p | 2.50p | 2.38p | 2.38p | 115417 |
| 20/07/2012 | 2.13p | 2.50p | 2.13p | 2.38p | 644235 |
| 19/07/2012 | 2.13p | 2.18p | 2.13p | 2.13p | 12788 |
| 18/07/2012 | 2.63p | 2.63p | 2.01p | 2.13p | 904398 |
| 17/07/2012 | 2.63p | 2.63p | 2.55p | 2.63p | 7000 |
| 16/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 39920 |
| 13/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 225000 |
| 12/07/2012 | 2.63p | 2.63p | 2.53p | 2.63p | 90000 |
| 11/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 3666 |
| 10/07/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 33489 |
| 09/07/2012 | 2.63p | 2.63p | 2.53p | 2.63p | 55681 |
| 06/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 0 |
| 05/07/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 15701 |
| 04/07/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 22185 |
| 03/07/2012 | 2.75p | 2.75p | 2.53p | 2.63p | 26652 |
| 02/07/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
| 29/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
| 28/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 0 |
| 27/06/2012 | 2.63p | 2.63p | 2.57p | 2.63p | 76778 |
| 26/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 0 |
| 25/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 8654 |
| 22/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 39277 |
| 21/06/2012 | 2.63p | 2.63p | 2.51p | 2.63p | 1111 |
| 20/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
| 19/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 59241 |
| 18/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 41149 |
| 15/06/2012 | 2.63p | 2.63p | 2.50p | 2.63p | 25631 |
| 14/06/2012 | 2.75p | 2.75p | 2.25p | 2.63p | 157777 |
| 13/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 0 |
| 12/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 3000 |
| 11/06/2012 | 2.75p | 2.75p | 2.50p | 2.75p | 12700 |
| 08/06/2012 | 2.75p | 2.75p | 2.51p | 2.75p | 4301 |
| 07/06/2012 | 2.88p | 3.00p | 2.75p | 2.75p | 85000 |
| 06/06/2012 | 2.88p | 2.88p | 2.78p | 2.88p | 40000 |
| 01/06/2012 | 2.88p | 3.25p | 2.75p | 2.88p | 0 |
| 31/05/2012 | 2.88p | 3.25p | 2.75p | 2.88p | 0 |
| 30/05/2012 | 3.25p | 3.25p | 2.75p | 2.88p | 137714 |
| 29/05/2012 | 3.25p | 3.38p | 3.00p | 3.25p | 0 |
| 28/05/2012 | 3.38p | 3.38p | 3.00p | 3.38p | 75000 |
| 25/05/2012 | 3.50p | 3.50p | 3.13p | 3.38p | 100000 |
| 24/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 15000 |
| 23/05/2012 | 3.50p | 3.50p | 3.25p | 3.50p | 53310 |
| 22/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/05/2012 | 3.50p | 3.50p | 3.50p | 3.50p | 5000 |
| 16/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 0 |
| 15/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 0 |
| 14/05/2012 | 3.50p | 3.52p | 3.50p | 3.50p | 2545 |
| 11/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 38042 |
| 10/05/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 29640 |
| 09/05/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 15000 |
| 08/05/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 45995 |
| 04/05/2012 | 3.88p | 3.88p | 3.63p | 3.63p | 58833 |
| 03/05/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 3500 |
| 02/05/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 26934 |
| 01/05/2012 | 3.88p | 3.88p | 3.84p | 3.88p | 300 |
| 30/04/2012 | 3.88p | 3.88p | 3.84p | 3.88p | 3752 |
| 27/04/2012 | 3.88p | 3.90p | 3.75p | 3.88p | 130344 |
*Close Price adjusted for both dividends and splits