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 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2012 | 3.75p | 4.00p | 3.52p | 3.75p | 219995 |
| 25/04/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 0 |
| 24/04/2012 | 3.75p | 3.75p | 3.52p | 3.75p | 100 |
| 23/04/2012 | 3.75p | 3.75p | 3.64p | 3.75p | 100000 |
| 20/04/2012 | 3.75p | 3.75p | 3.51p | 3.75p | 176060 |
| 19/04/2012 | 3.75p | 3.88p | 3.55p | 3.75p | 0 |
| 18/04/2012 | 3.75p | 3.88p | 3.55p | 3.75p | 0 |
| 17/04/2012 | 3.88p | 3.88p | 3.55p | 3.75p | 118843 |
| 16/04/2012 | 3.88p | 3.88p | 3.75p | 3.88p | 144266 |
| 13/04/2012 | 3.88p | 3.88p | 3.85p | 3.88p | 25587 |
| 12/04/2012 | 3.63p | 3.97p | 3.53p | 3.88p | 921826 |
| 11/04/2012 | 3.63p | 3.63p | 3.51p | 3.63p | 40000 |
| 10/04/2012 | 3.63p | 3.63p | 3.57p | 3.63p | 50344 |
| 05/04/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 197732 |
| 04/04/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 197106 |
| 03/04/2012 | 3.75p | 3.75p | 3.50p | 3.63p | 250000 |
| 02/04/2012 | 3.75p | 3.90p | 3.58p | 3.75p | 235613 |
| 30/03/2012 | 3.83p | 3.85p | 3.38p | 3.75p | 1297391 |
| 29/03/2012 | 3.88p | 4.10p | 3.75p | 3.83p | 817908 |
| 28/03/2012 | 4.13p | 4.13p | 3.75p | 3.88p | 700000 |
| 27/03/2012 | 4.50p | 4.50p | 4.03p | 4.13p | 185798 |
| 26/03/2012 | 4.50p | 4.50p | 4.26p | 4.50p | 304461 |
| 23/03/2012 | 4.50p | 4.50p | 4.00p | 4.50p | 220303 |
| 22/03/2012 | 4.75p | 4.75p | 4.25p | 4.63p | 297607 |
| 21/03/2012 | 5.13p | 5.13p | 4.78p | 4.88p | 70800 |
| 20/03/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 44500 |
| 19/03/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 59715 |
| 16/03/2012 | 5.25p | 5.25p | 5.13p | 5.25p | 32520 |
| 15/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 205191 |
| 14/03/2012 | 5.13p | 5.25p | 5.13p | 5.25p | 180000 |
| 13/03/2012 | 5.25p | 5.25p | 5.13p | 5.13p | 28520 |
| 12/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 09/03/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 157966 |
| 08/03/2012 | 5.25p | 5.29p | 5.05p | 5.25p | 164358 |
| 07/03/2012 | 5.38p | 5.38p | 5.05p | 5.25p | 193803 |
| 06/03/2012 | 5.88p | 5.88p | 5.28p | 5.38p | 72000 |
| 05/03/2012 | 5.88p | 5.88p | 5.62p | 5.88p | 35255 |
| 02/03/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 30857 |
| 01/03/2012 | 5.75p | 5.95p | 5.75p | 5.88p | 45251 |
| 29/02/2012 | 5.75p | 5.90p | 5.75p | 5.75p | 436219 |
| 28/02/2012 | 5.75p | 5.95p | 5.60p | 5.75p | 265356 |
| 27/02/2012 | 5.63p | 5.75p | 5.63p | 5.75p | 25000 |
| 24/02/2012 | 5.63p | 5.75p | 5.63p | 5.63p | 120214 |
| 23/02/2012 | 5.38p | 5.75p | 5.26p | 5.63p | 471639 |
| 22/02/2012 | 5.50p | 5.50p | 5.38p | 5.38p | 218552 |
| 21/02/2012 | 5.38p | 5.50p | 5.14p | 5.50p | 142204 |
| 20/02/2012 | 5.50p | 5.50p | 5.00p | 5.38p | 423308 |
| 17/02/2012 | 5.50p | 5.50p | 5.31p | 5.50p | 18000 |
| 16/02/2012 | 5.88p | 5.88p | 5.00p | 5.50p | 262300 |
| 15/02/2012 | 5.88p | 5.89p | 5.75p | 5.88p | 50113 |
| 14/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 100000 |
| 13/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 22986 |
| 10/02/2012 | 5.88p | 5.89p | 5.78p | 5.88p | 28547 |
| 09/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 96000 |
| 08/02/2012 | 5.88p | 5.88p | 5.75p | 5.88p | 90000 |
| 07/02/2012 | 6.00p | 6.00p | 5.88p | 5.88p | 48137 |
| 06/02/2012 | 6.00p | 6.15p | 5.63p | 6.00p | 467500 |
| 03/02/2012 | 5.75p | 6.17p | 5.75p | 6.00p | 167404 |
| 02/02/2012 | 5.63p | 5.84p | 5.63p | 5.75p | 175451 |
| 01/02/2012 | 5.75p | 5.84p | 5.58p | 5.63p | 48204 |
| 31/01/2012 | 5.88p | 5.88p | 5.58p | 5.75p | 351046 |
| 30/01/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 187500 |
| 27/01/2012 | 6.00p | 6.00p | 5.93p | 6.00p | 0 |
| 26/01/2012 | 6.00p | 6.00p | 5.93p | 6.00p | 15000 |
| 25/01/2012 | 6.00p | 6.25p | 5.25p | 6.00p | 0 |
| 24/01/2012 | 5.25p | 6.25p | 5.25p | 6.00p | 251630 |
| 23/01/2012 | 5.25p | 5.40p | 5.05p | 5.25p | 169847 |
| 20/01/2012 | 5.13p | 5.25p | 5.03p | 5.25p | 107250 |
| 19/01/2012 | 5.13p | 5.13p | 5.02p | 5.13p | 24837 |
| 18/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 270622 |
| 17/01/2012 | 5.13p | 5.13p | 4.93p | 5.13p | 246752 |
| 16/01/2012 | 5.13p | 5.13p | 5.02p | 5.13p | 36487 |
| 13/01/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 68833 |
| 12/01/2012 | 5.13p | 5.13p | 5.04p | 5.13p | 25000 |
| 11/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 78877 |
| 10/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 89191 |
| 09/01/2012 | 5.13p | 5.13p | 5.10p | 5.13p | 20050 |
| 06/01/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 20000 |
| 05/01/2012 | 5.13p | 5.13p | 4.55p | 5.13p | 36672 |
| 04/01/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 162500 |
| 03/01/2012 | 5.25p | 5.25p | 5.01p | 5.25p | 14157 |
| 30/12/2011 | 5.25p | 5.25p | 5.10p | 5.25p | 0 |
| 29/12/2011 | 5.25p | 5.25p | 5.10p | 5.25p | 30000 |
| 28/12/2011 | 5.25p | 5.34p | 5.08p | 5.25p | 48724 |
| 23/12/2011 | 5.25p | 5.63p | 5.06p | 5.25p | 0 |
| 22/12/2011 | 5.63p | 5.63p | 5.06p | 5.25p | 202500 |
| 21/12/2011 | 5.75p | 5.75p | 5.50p | 5.63p | 182500 |
| 20/12/2011 | 5.75p | 5.75p | 5.65p | 5.75p | 0 |
| 19/12/2011 | 5.75p | 5.75p | 5.65p | 5.75p | 12402 |
| 16/12/2011 | 5.75p | 6.00p | 5.60p | 5.75p | 99373 |
| 15/12/2011 | 5.75p | 5.75p | 5.68p | 5.75p | 16424 |
| 14/12/2011 | 5.63p | 5.75p | 5.57p | 5.75p | 20000 |
| 13/12/2011 | 5.63p | 5.63p | 5.33p | 5.63p | 13850 |
| 12/12/2011 | 5.63p | 5.63p | 5.34p | 5.63p | 4500 |
| 09/12/2011 | 5.63p | 5.63p | 5.40p | 5.63p | 0 |
| 08/12/2011 | 5.63p | 5.63p | 5.40p | 5.63p | 0 |
| 07/12/2011 | 5.50p | 5.60p | 5.40p | 5.40p | 727259 |
| 06/12/2011 | 5.50p | 5.50p | 5.30p | 5.50p | 23600 |
| 05/12/2011 | 5.38p | 5.59p | 5.25p | 5.50p | 18408 |
| 02/12/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 01/12/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 0 |
| 30/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 30923 |
| 29/11/2011 | 5.38p | 5.38p | 5.26p | 5.38p | 5262 |
| 28/11/2011 | 5.38p | 5.38p | 5.35p | 5.38p | 17091 |
| 25/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 80000 |
| 24/11/2011 | 5.38p | 5.38p | 5.25p | 5.38p | 1158 |
| 23/11/2011 | 5.63p | 5.63p | 5.38p | 5.38p | 28703 |
| 22/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 70507 |
| 21/11/2011 | 5.63p | 5.63p | 5.52p | 5.63p | 28171 |
| 18/11/2011 | 5.63p | 5.63p | 5.51p | 5.63p | 55000 |
| 17/11/2011 | 6.00p | 6.00p | 5.55p | 5.63p | 41468 |
| 16/11/2011 | 6.00p | 6.00p | 5.75p | 6.00p | 58563 |
| 15/11/2011 | 6.00p | 6.00p | 5.81p | 6.00p | 75000 |
| 14/11/2011 | 6.00p | 6.00p | 5.81p | 6.00p | 83707 |
| 11/11/2011 | 5.88p | 6.15p | 5.83p | 6.00p | 122379 |
| 10/11/2011 | 6.13p | 6.13p | 5.75p | 5.88p | 345263 |
| 09/11/2011 | 6.13p | 6.13p | 5.75p | 6.13p | 50000 |
| 08/11/2011 | 5.75p | 6.15p | 5.75p | 6.13p | 90000 |
| 07/11/2011 | 5.75p | 5.99p | 5.59p | 5.75p | 250700 |
| 04/11/2011 | 5.75p | 5.75p | 5.59p | 5.75p | 217878 |
| 03/11/2011 | 5.88p | 5.88p | 5.63p | 5.75p | 100000 |
| 02/11/2011 | 5.88p | 5.99p | 5.88p | 5.88p | 5000 |
| 01/11/2011 | 6.38p | 6.38p | 5.75p | 5.88p | 157549 |
| 31/10/2011 | 6.25p | 6.40p | 6.25p | 6.38p | 50000 |
| 28/10/2011 | 5.75p | 6.25p | 5.68p | 6.25p | 174770 |
| 27/10/2011 | 5.50p | 5.80p | 5.50p | 5.75p | 190330 |
| 26/10/2011 | 6.13p | 6.13p | 5.30p | 5.50p | 315624 |
| 25/10/2011 | 6.13p | 6.13p | 5.60p | 6.13p | 91339 |
| 24/10/2011 | 6.25p | 6.25p | 5.75p | 6.13p | 23073 |
| 21/10/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 3395 |
| 20/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 0 |
| 19/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 0 |
| 18/10/2011 | 6.25p | 6.25p | 5.75p | 6.25p | 88094 |
| 17/10/2011 | 6.25p | 6.27p | 6.00p | 6.25p | 49454 |
| 14/10/2011 | 6.25p | 6.32p | 6.07p | 6.25p | 0 |
| 13/10/2011 | 6.25p | 6.32p | 6.07p | 6.25p | 0 |
| 12/10/2011 | 6.25p | 6.32p | 6.07p | 6.25p | 105164 |
| 11/10/2011 | 6.25p | 6.25p | 6.01p | 6.25p | 9091 |
| 10/10/2011 | 6.25p | 6.32p | 6.00p | 6.25p | 37049 |
| 07/10/2011 | 6.25p | 6.33p | 6.01p | 6.25p | 44797 |
| 06/10/2011 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 05/10/2011 | 6.25p | 6.33p | 6.25p | 6.25p | 95615 |
| 04/10/2011 | 6.25p | 6.34p | 6.25p | 6.25p | 13000 |
| 03/10/2011 | 6.25p | 6.25p | 6.01p | 6.25p | 42269 |
| 30/09/2011 | 6.25p | 6.25p | 6.20p | 6.25p | 29886 |
| 29/09/2011 | 6.25p | 6.25p | 6.00p | 6.25p | 16965 |
| 28/09/2011 | 6.25p | 6.36p | 6.00p | 6.25p | 67553 |
| 27/09/2011 | 6.25p | 6.37p | 6.00p | 6.25p | 51795 |
| 26/09/2011 | 6.25p | 6.39p | 6.25p | 6.25p | 389 |
| 23/09/2011 | 6.88p | 6.88p | 6.00p | 6.25p | 351953 |
| 22/09/2011 | 7.38p | 7.38p | 6.62p | 6.88p | 113779 |
| 21/09/2011 | 7.75p | 7.82p | 7.00p | 7.38p | 229736 |
| 20/09/2011 | 7.75p | 7.82p | 7.51p | 7.75p | 139435 |
| 19/09/2011 | 8.00p | 8.25p | 7.75p | 7.75p | 616 |
| 16/09/2011 | 8.38p | 8.38p | 7.63p | 8.25p | 66000 |
| 15/09/2011 | 8.75p | 8.75p | 8.00p | 8.38p | 79079 |
| 14/09/2011 | 8.75p | 8.75p | 8.13p | 8.75p | 195881 |
| 13/09/2011 | 8.75p | 8.75p | 8.13p | 8.75p | 195881 |
| 12/09/2011 | 9.00p | 9.00p | 8.65p | 8.75p | 188375 |
| 09/09/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 2776 |
| 08/09/2011 | 9.13p | 9.13p | 8.72p | 9.00p | 18409 |
| 07/09/2011 | 9.63p | 9.94p | 9.13p | 9.13p | 194587 |
| 06/09/2011 | 9.38p | 10.00p | 9.25p | 9.63p | 60249 |
| 05/09/2011 | 8.63p | 9.75p | 8.63p | 9.38p | 228673 |
| 02/09/2011 | 8.50p | 8.63p | 8.50p | 8.63p | 15551 |
| 01/09/2011 | 8.38p | 8.88p | 8.30p | 8.50p | 370694 |
| 31/08/2011 | 7.63p | 8.50p | 7.63p | 8.38p | 179399 |
| 30/08/2011 | 7.50p | 7.88p | 7.39p | 7.63p | 294401 |
| 26/08/2011 | 6.88p | 7.50p | 6.85p | 7.50p | 199682 |
| 25/08/2011 | 6.75p | 6.88p | 6.55p | 6.88p | 0 |
| 24/08/2011 | 6.75p | 6.75p | 6.55p | 6.75p | 0 |
| 23/08/2011 | 6.75p | 6.75p | 6.55p | 6.75p | 2900 |
| 22/08/2011 | 6.63p | 6.75p | 6.50p | 6.75p | 99942 |
| 19/08/2011 | 6.63p | 6.66p | 6.63p | 6.63p | 698 |
| 18/08/2011 | 6.63p | 6.69p | 6.50p | 6.63p | 35500 |
| 17/08/2011 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 16/08/2011 | 6.75p | 6.75p | 6.50p | 6.63p | 50000 |
| 15/08/2011 | 6.75p | 6.90p | 6.31p | 6.75p | 69845 |
| 12/08/2011 | 6.75p | 6.85p | 6.75p | 6.75p | 10793 |
| 11/08/2011 | 6.50p | 6.59p | 6.50p | 6.50p | 13325 |
| 10/08/2011 | 6.13p | 6.50p | 6.13p | 6.50p | 193090 |
| 09/08/2011 | 5.88p | 6.20p | 5.61p | 6.13p | 97134 |
| 08/08/2011 | 6.13p | 6.25p | 5.83p | 6.00p | 87237 |
| 05/08/2011 | 6.75p | 7.00p | 6.00p | 6.13p | 428894 |
| 04/08/2011 | 7.63p | 7.63p | 6.75p | 7.00p | 100609 |
| 03/08/2011 | 8.00p | 8.00p | 7.50p | 7.63p | 113768 |
| 02/08/2011 | 8.50p | 8.70p | 8.25p | 8.25p | 148500 |
| 01/08/2011 | 8.25p | 8.73p | 8.25p | 8.50p | 157264 |
| 29/07/2011 | 8.00p | 8.44p | 8.00p | 8.25p | 104679 |
| 28/07/2011 | 8.00p | 8.23p | 7.86p | 8.00p | 26000 |
| 27/07/2011 | 7.75p | 8.00p | 7.61p | 8.00p | 154175 |
| 26/07/2011 | 7.50p | 7.94p | 7.36p | 7.75p | 355965 |
| 25/07/2011 | 7.38p | 7.65p | 7.00p | 7.50p | 249747 |
| 22/07/2011 | 8.13p | 8.13p | 7.38p | 7.38p | 506648 |
| 21/07/2011 | 8.75p | 8.75p | 7.86p | 8.13p | 341429 |
| 20/07/2011 | 7.50p | 9.00p | 7.50p | 8.75p | 693823 |
| 19/07/2011 | 7.00p | 7.50p | 7.00p | 7.50p | 522592 |
| 18/07/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 223502 |
| 15/07/2011 | 7.00p | 7.18p | 6.83p | 7.00p | 263759 |
| 14/07/2011 | 7.00p | 7.09p | 7.00p | 7.00p | 70521 |
*Close Price adjusted for both dividends and splits