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 |
|---|---|---|---|---|---|
| 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 |
| 05/12/2018 | 5.70p | 5.70p | 5.42p | 5.45p | 2127044 |
| 04/12/2018 | 5.80p | 5.80p | 5.53p | 5.70p | 596181 |
| 03/12/2018 | 5.85p | 5.94p | 5.70p | 5.80p | 528768 |
| 30/11/2018 | 5.90p | 6.10p | 5.76p | 5.85p | 515762 |
| 29/11/2018 | 5.90p | 6.10p | 5.75p | 5.90p | 932212 |
| 28/11/2018 | 5.95p | 6.09p | 5.82p | 5.90p | 745264 |
| 27/11/2018 | 6.10p | 6.10p | 5.80p | 5.95p | 1345046 |
| 26/11/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 391698 |
| 23/11/2018 | 5.85p | 6.40p | 5.85p | 6.10p | 1605913 |
| 22/11/2018 | 5.85p | 5.90p | 5.80p | 5.85p | 716745 |
| 21/11/2018 | 5.90p | 5.99p | 5.80p | 5.85p | 557286 |
| 20/11/2018 | 6.00p | 6.00p | 5.80p | 5.90p | 743219 |
| 19/11/2018 | 6.00p | 6.20p | 5.96p | 6.00p | 379946 |
| 16/11/2018 | 6.25p | 6.25p | 5.80p | 6.00p | 1307877 |
| 15/11/2018 | 6.30p | 6.34p | 6.20p | 6.25p | 809332 |
| 14/11/2018 | 6.35p | 6.45p | 6.20p | 6.30p | 458999 |
| 13/11/2018 | 6.35p | 6.45p | 6.13p | 6.35p | 844012 |
| 12/11/2018 | 6.75p | 6.87p | 6.27p | 6.35p | 1327725 |
| 09/11/2018 | 6.65p | 7.00p | 6.58p | 6.75p | 915890 |
| 08/11/2018 | 6.20p | 6.92p | 6.20p | 6.65p | 2043862 |
| 07/11/2018 | 6.20p | 6.50p | 6.10p | 6.20p | 1216685 |
| 06/11/2018 | 5.95p | 6.07p | 5.93p | 5.95p | 544821 |
| 05/11/2018 | 6.20p | 6.20p | 5.88p | 5.95p | 1580104 |
| 02/11/2018 | 6.10p | 6.20p | 6.00p | 6.20p | 557954 |
| 01/11/2018 | 6.10p | 6.15p | 6.00p | 6.10p | 974056 |
| 31/10/2018 | 6.10p | 6.20p | 6.00p | 6.10p | 281675 |
| 30/10/2018 | 6.30p | 6.38p | 6.00p | 6.10p | 401080 |
| 29/10/2018 | 6.20p | 6.50p | 6.16p | 6.30p | 740447 |
| 26/10/2018 | 6.55p | 6.55p | 6.03p | 6.20p | 1065731 |
| 25/10/2018 | 6.55p | 6.65p | 6.50p | 6.55p | 17768 |
| 24/10/2018 | 6.65p | 6.70p | 6.50p | 6.55p | 245143 |
| 23/10/2018 | 6.80p | 6.80p | 6.54p | 6.65p | 390888 |
| 22/10/2018 | 6.80p | 6.90p | 6.73p | 6.80p | 120829 |
| 19/10/2018 | 6.85p | 6.90p | 6.70p | 6.80p | 516214 |
| 18/10/2018 | 6.85p | 6.97p | 6.74p | 6.85p | 139298 |
| 17/10/2018 | 6.90p | 7.09p | 6.78p | 6.85p | 452309 |
| 16/10/2018 | 6.60p | 7.20p | 6.50p | 6.90p | 1506856 |
| 15/10/2018 | 6.55p | 6.67p | 6.40p | 6.55p | 691662 |
| 12/10/2018 | 6.05p | 6.70p | 5.90p | 6.55p | 963432 |
| 11/10/2018 | 5.95p | 6.19p | 5.68p | 6.05p | 2201076 |
| 10/10/2018 | 6.55p | 6.57p | 6.08p | 6.15p | 1093730 |
| 09/10/2018 | 6.75p | 6.80p | 6.50p | 6.50p | 314263 |
| 08/10/2018 | 6.75p | 6.75p | 6.60p | 6.70p | 326725 |
| 05/10/2018 | 6.70p | 6.80p | 6.60p | 6.75p | 1148938 |
| 04/10/2018 | 6.90p | 6.99p | 6.60p | 6.70p | 1219783 |
| 03/10/2018 | 7.20p | 7.20p | 7.00p | 7.00p | 643268 |
| 02/10/2018 | 7.20p | 7.30p | 7.10p | 7.20p | 808745 |
| 01/10/2018 | 7.40p | 7.50p | 7.02p | 7.20p | 753523 |
| 28/09/2018 | 7.60p | 7.70p | 7.30p | 7.40p | 549948 |
| 27/09/2018 | 7.75p | 7.79p | 7.55p | 7.60p | 893585 |
| 26/09/2018 | 8.00p | 8.05p | 7.70p | 7.75p | 850690 |
| 25/09/2018 | 7.95p | 8.20p | 7.90p | 8.00p | 725960 |
| 24/09/2018 | 7.85p | 8.00p | 7.77p | 7.85p | 696011 |
| 21/09/2018 | 7.70p | 8.18p | 7.65p | 7.85p | 1200158 |
| 20/09/2018 | 7.60p | 7.80p | 7.50p | 7.65p | 648067 |
| 19/09/2018 | 8.15p | 8.17p | 7.50p | 7.55p | 2488426 |
| 18/09/2018 | 8.15p | 8.20p | 8.03p | 8.15p | 225517 |
| 17/09/2018 | 8.25p | 8.39p | 8.00p | 8.15p | 634122 |
| 14/09/2018 | 8.25p | 8.29p | 8.10p | 8.25p | 464072 |
| 13/09/2018 | 8.15p | 8.30p | 8.10p | 8.25p | 934833 |
| 12/09/2018 | 8.15p | 8.39p | 8.00p | 8.15p | 760052 |
| 11/09/2018 | 8.35p | 8.50p | 8.10p | 8.15p | 770314 |
| 10/09/2018 | 9.00p | 9.50p | 8.35p | 8.35p | 1294959 |
| 07/09/2018 | 8.35p | 8.50p | 8.23p | 8.35p | 424764 |
| 06/09/2018 | 8.20p | 8.40p | 8.04p | 8.30p | 802311 |
| 05/09/2018 | 7.90p | 7.98p | 7.85p | 7.90p | 747125 |
| 04/09/2018 | 7.90p | 8.00p | 7.80p | 7.90p | 810219 |
| 03/09/2018 | 8.00p | 8.20p | 7.80p | 7.90p | 1810307 |
| 31/08/2018 | 8.00p | 8.20p | 7.80p | 8.00p | 450561 |
| 30/08/2018 | 8.15p | 8.19p | 7.80p | 8.00p | 1244818 |
| 29/08/2018 | 8.15p | 8.22p | 8.00p | 8.15p | 854790 |
| 28/08/2018 | 8.00p | 8.30p | 7.80p | 8.15p | 2215991 |
*Close Price adjusted for both dividends and splits