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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 4.35p | 4.50p | 4.20p | 4.35p | 182296 |
| 23/12/2024 | 4.30p | 4.50p | 4.20p | 4.30p | 592263 |
| 20/12/2024 | 4.30p | 4.37p | 4.20p | 4.30p | 2438012 |
| 19/12/2024 | 4.20p | 4.40p | 4.20p | 4.30p | 8105498 |
| 18/12/2024 | 4.30p | 4.40p | 4.12p | 4.37p | 6948705 |
| 17/12/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 818009 |
| 16/12/2024 | 4.30p | 4.40p | 4.23p | 4.30p | 2263068 |
| 13/12/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1548330 |
| 12/12/2024 | 4.30p | 4.40p | 4.25p | 4.30p | 359672 |
| 11/12/2024 | 4.30p | 4.40p | 4.20p | 4.21p | 1818800 |
| 10/12/2024 | 4.30p | 4.40p | 4.20p | 4.20p | 1309294 |
| 09/12/2024 | 4.30p | 4.40p | 4.20p | 4.30p | 1265860 |
| 06/12/2024 | 4.25p | 4.40p | 4.20p | 4.25p | 2238536 |
| 05/12/2024 | 4.15p | 4.35p | 4.10p | 4.25p | 3038227 |
| 04/12/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 3381893 |
| 03/12/2024 | 4.10p | 4.30p | 4.00p | 4.15p | 4681140 |
| 02/12/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1738156 |
| 29/11/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 2315290 |
| 28/11/2024 | 4.05p | 4.15p | 3.90p | 4.05p | 3410058 |
| 27/11/2024 | 4.05p | 4.20p | 3.90p | 4.00p | 5283423 |
| 26/11/2024 | 4.05p | 4.20p | 3.96p | 4.05p | 2129158 |
| 25/11/2024 | 4.05p | 4.16p | 3.95p | 4.05p | 2510306 |
| 22/11/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 343378 |
| 21/11/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 796143 |
| 20/11/2024 | 4.05p | 4.13p | 3.96p | 4.00p | 691689 |
| 19/11/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 2911335 |
| 18/11/2024 | 4.05p | 4.05p | 3.90p | 4.05p | 3724769 |
| 15/11/2024 | 4.05p | 4.20p | 3.90p | 3.95p | 3892546 |
| 14/11/2024 | 4.05p | 4.08p | 3.90p | 4.00p | 2703540 |
| 13/11/2024 | 4.05p | 4.08p | 3.96p | 4.05p | 1279079 |
| 12/11/2024 | 4.05p | 4.08p | 3.99p | 4.05p | 1500449 |
| 11/11/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 549844 |
| 08/11/2024 | 4.05p | 4.20p | 3.90p | 4.10p | 4226858 |
| 07/11/2024 | 4.00p | 4.20p | 3.90p | 4.05p | 799064 |
| 06/11/2024 | 4.00p | 4.10p | 3.90p | 4.01p | 2259711 |
| 05/11/2024 | 4.00p | 4.08p | 3.95p | 3.99p | 746246 |
| 04/11/2024 | 4.00p | 4.10p | 3.90p | 3.90p | 455637 |
| 01/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2844716 |
| 31/10/2024 | 4.05p | 4.10p | 3.90p | 4.00p | 3323340 |
| 30/10/2024 | 4.00p | 4.10p | 3.97p | 4.05p | 1277188 |
| 29/10/2024 | 4.00p | 4.04p | 3.90p | 4.00p | 3868841 |
| 28/10/2024 | 4.00p | 4.10p | 3.90p | 4.05p | 900048 |
| 25/10/2024 | 4.00p | 4.05p | 3.93p | 4.00p | 685008 |
| 24/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2716435 |
| 23/10/2024 | 4.00p | 4.09p | 3.91p | 4.00p | 1779260 |
| 22/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1815973 |
| 21/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 3911613 |
| 18/10/2024 | 4.00p | 4.05p | 3.94p | 4.00p | 21733746 |
| 17/10/2024 | 4.00p | 4.10p | 3.94p | 4.00p | 1769645 |
| 16/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 194753 |
| 15/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1143659 |
| 14/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2226211 |
| 11/10/2024 | 4.00p | 4.04p | 3.90p | 4.00p | 1625799 |
| 10/10/2024 | 4.00p | 4.04p | 3.94p | 4.00p | 1292139 |
| 09/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2490638 |
| 08/10/2024 | 4.00p | 4.10p | 3.94p | 4.00p | 1547291 |
| 07/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1667593 |
| 04/10/2024 | 4.00p | 4.10p | 3.93p | 4.00p | 187039 |
| 03/10/2024 | 4.00p | 4.08p | 3.90p | 4.05p | 683760 |
| 02/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 2425578 |
| 01/10/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 3241259 |
| 30/09/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 4921195 |
| 27/09/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1075675 |
| 26/09/2024 | 4.00p | 4.10p | 3.90p | 4.05p | 6662302 |
| 25/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3368213 |
| 24/09/2024 | 4.05p | 4.20p | 3.98p | 4.05p | 1703500 |
| 23/09/2024 | 4.05p | 4.20p | 3.96p | 4.00p | 588718 |
| 20/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1186402 |
| 19/09/2024 | 4.05p | 4.17p | 3.95p | 4.05p | 1755007 |
| 18/09/2024 | 4.05p | 4.07p | 3.90p | 4.05p | 1739009 |
| 17/09/2024 | 4.05p | 4.10p | 3.90p | 4.00p | 698873 |
| 16/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 818893 |
| 13/09/2024 | 4.05p | 4.20p | 3.90p | 4.00p | 1837039 |
| 12/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1597797 |
| 11/09/2024 | 4.05p | 4.13p | 3.90p | 4.00p | 1986318 |
| 10/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3212686 |
| 09/09/2024 | 4.05p | 4.13p | 3.90p | 4.05p | 946530 |
| 06/09/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 840959 |
| 05/09/2024 | 4.00p | 4.20p | 3.90p | 4.05p | 367097 |
| 04/09/2024 | 4.00p | 4.15p | 3.90p | 4.00p | 2203991 |
| 03/09/2024 | 4.00p | 4.05p | 3.92p | 3.92p | 686376 |
| 02/09/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 622970 |
| 30/08/2024 | 4.00p | 4.10p | 3.90p | 3.95p | 3713704 |
| 29/08/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 670357 |
| 28/08/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 1448620 |
| 27/08/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 341833 |
| 23/08/2024 | 4.05p | 4.10p | 3.91p | 4.00p | 3733207 |
| 22/08/2024 | 4.05p | 4.10p | 3.92p | 4.00p | 1952237 |
| 21/08/2024 | 4.05p | 4.10p | 4.00p | 4.05p | 646980 |
| 20/08/2024 | 3.90p | 4.20p | 3.80p | 4.05p | 2228512 |
| 19/08/2024 | 3.90p | 4.00p | 3.87p | 3.90p | 949518 |
| 16/08/2024 | 3.95p | 4.00p | 3.90p | 3.90p | 2089140 |
| 15/08/2024 | 4.00p | 4.02p | 3.90p | 4.00p | 1944527 |
| 14/08/2024 | 4.00p | 4.10p | 3.90p | 3.90p | 4991110 |
| 13/08/2024 | 4.00p | 4.05p | 3.93p | 4.00p | 860546 |
| 12/08/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 536504 |
| 09/08/2024 | 4.00p | 4.10p | 3.95p | 4.00p | 164603 |
| 08/08/2024 | 4.00p | 4.10p | 3.95p | 4.00p | 2483027 |
| 07/08/2024 | 3.95p | 4.10p | 3.88p | 4.10p | 12971612 |
| 06/08/2024 | 3.95p | 4.10p | 3.80p | 3.96p | 3684452 |
| 05/08/2024 | 4.00p | 4.10p | 3.80p | 3.95p | 2820838 |
| 02/08/2024 | 3.90p | 4.10p | 3.80p | 4.00p | 2341906 |
| 01/08/2024 | 3.80p | 4.00p | 3.80p | 4.00p | 1171567 |
| 31/07/2024 | 3.80p | 4.20p | 3.75p | 3.80p | 150844288 |
| 30/07/2024 | 3.80p | 3.90p | 3.70p | 3.75p | 7820969 |
| 29/07/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 670102 |
| 26/07/2024 | 3.70p | 3.83p | 3.66p | 3.80p | 2740886 |
| 25/07/2024 | 3.75p | 3.85p | 3.60p | 3.78p | 3175326 |
| 24/07/2024 | 3.75p | 3.90p | 3.70p | 3.80p | 1502052 |
| 23/07/2024 | 3.70p | 3.80p | 3.60p | 3.70p | 1525221 |
| 22/07/2024 | 3.70p | 4.10p | 3.60p | 4.10p | 576714 |
| 19/07/2024 | 3.75p | 3.80p | 3.60p | 3.70p | 920174 |
| 18/07/2024 | 3.75p | 3.80p | 3.70p | 3.75p | 1061278 |
| 17/07/2024 | 3.85p | 3.90p | 3.70p | 3.70p | 4204464 |
| 16/07/2024 | 4.05p | 4.20p | 3.72p | 3.85p | 2770940 |
| 15/07/2024 | 4.05p | 4.20p | 3.90p | 4.00p | 837872 |
| 12/07/2024 | 4.05p | 4.20p | 3.90p | 4.00p | 1447030 |
| 11/07/2024 | 4.10p | 4.20p | 3.90p | 4.05p | 1072325 |
| 10/07/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 1280309 |
| 09/07/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3284866 |
| 08/07/2024 | 4.05p | 4.20p | 3.90p | 4.05p | 3059095 |
| 05/07/2024 | 4.05p | 4.20p | 3.90p | 4.01p | 2174241 |
| 04/07/2024 | 4.05p | 4.20p | 4.03p | 4.10p | 616409 |
| 03/07/2024 | 4.00p | 4.10p | 3.80p | 4.01p | 717514 |
| 02/07/2024 | 3.90p | 4.10p | 3.85p | 4.00p | 1870550 |
| 01/07/2024 | 3.90p | 4.00p | 3.80p | 3.90p | 670676 |
| 28/06/2024 | 3.90p | 4.10p | 3.80p | 3.90p | 5898884 |
| 27/06/2024 | 4.15p | 4.30p | 3.85p | 3.98p | 2919136 |
| 26/06/2024 | 4.25p | 4.40p | 4.00p | 4.15p | 3018266 |
| 25/06/2024 | 4.35p | 4.50p | 4.10p | 4.26p | 1167466 |
| 24/06/2024 | 4.30p | 4.50p | 4.20p | 4.30p | 7023525 |
| 21/06/2024 | 4.45p | 4.60p | 4.15p | 4.15p | 2357619 |
| 20/06/2024 | 4.50p | 5.00p | 4.30p | 4.45p | 8192907 |
| 19/06/2024 | 4.00p | 4.10p | 3.86p | 3.95p | 1391071 |
| 18/06/2024 | 3.80p | 4.10p | 3.80p | 4.01p | 2981059 |
| 17/06/2024 | 3.70p | 3.90p | 3.60p | 3.90p | 1726934 |
| 14/06/2024 | 3.70p | 3.80p | 3.63p | 3.80p | 1013104 |
| 13/06/2024 | 3.65p | 3.80p | 3.60p | 3.70p | 3060194 |
| 12/06/2024 | 3.55p | 3.70p | 3.40p | 3.69p | 2795193 |
| 11/06/2024 | 3.60p | 3.70p | 3.40p | 3.55p | 485871 |
| 10/06/2024 | 3.55p | 3.70p | 3.33p | 3.65p | 2066114 |
| 07/06/2024 | 3.50p | 3.60p | 3.44p | 3.55p | 1373631 |
| 06/06/2024 | 3.40p | 3.52p | 3.30p | 3.50p | 1232965 |
| 05/06/2024 | 3.40p | 3.49p | 3.33p | 3.40p | 3447625 |
| 04/06/2024 | 3.40p | 3.50p | 3.30p | 3.40p | 806601 |
| 03/06/2024 | 3.40p | 3.48p | 3.30p | 3.30p | 1451096 |
| 31/05/2024 | 3.30p | 3.51p | 3.20p | 3.45p | 2780672 |
| 30/05/2024 | 3.30p | 3.40p | 3.28p | 3.30p | 8090110 |
| 29/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 7073455 |
| 28/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 801687 |
| 24/05/2024 | 3.30p | 3.40p | 3.20p | 3.20p | 387304 |
| 23/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 127706 |
| 22/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 2698293 |
| 21/05/2024 | 3.35p | 3.40p | 3.27p | 3.30p | 604532 |
| 20/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 1403821 |
| 17/05/2024 | 3.35p | 3.40p | 3.30p | 3.30p | 1335754 |
| 16/05/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2158120 |
| 15/05/2024 | 3.35p | 3.39p | 3.30p | 3.35p | 590805 |
| 14/05/2024 | 3.35p | 3.40p | 3.30p | 3.30p | 955442 |
| 13/05/2024 | 3.35p | 3.40p | 3.30p | 3.30p | 3290179 |
| 10/05/2024 | 3.45p | 3.50p | 3.32p | 3.35p | 878871 |
| 09/05/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 941148 |
| 08/05/2024 | 3.50p | 3.50p | 3.42p | 3.45p | 744569 |
| 07/05/2024 | 3.45p | 3.60p | 3.40p | 3.50p | 4958004 |
| 03/05/2024 | 3.45p | 3.55p | 3.30p | 3.30p | 877545 |
| 02/05/2024 | 3.50p | 3.60p | 3.30p | 3.45p | 1458973 |
| 01/05/2024 | 3.50p | 3.60p | 3.40p | 3.55p | 521543 |
| 30/04/2024 | 3.30p | 3.55p | 3.29p | 3.40p | 4637901 |
| 29/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 506169 |
| 26/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 3639857 |
| 25/04/2024 | 3.30p | 3.40p | 3.29p | 3.30p | 1766011 |
| 24/04/2024 | 3.30p | 3.34p | 3.20p | 3.30p | 2515981 |
| 23/04/2024 | 3.35p | 3.40p | 3.30p | 3.30p | 3395764 |
| 22/04/2024 | 3.35p | 3.40p | 3.30p | 3.33p | 1330207 |
| 19/04/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 938128 |
| 18/04/2024 | 3.40p | 3.50p | 3.30p | 3.35p | 1231882 |
| 17/04/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 759180 |
| 16/04/2024 | 3.35p | 3.58p | 3.30p | 3.45p | 4976106 |
| 15/04/2024 | 3.45p | 3.50p | 3.30p | 3.35p | 2580958 |
| 12/04/2024 | 3.45p | 3.50p | 3.40p | 3.45p | 888619 |
| 11/04/2024 | 3.40p | 3.60p | 3.30p | 3.45p | 5394426 |
| 10/04/2024 | 3.30p | 3.50p | 3.20p | 3.40p | 481939 |
| 09/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 1341445 |
| 08/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 881846 |
| 05/04/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 1111951 |
| 04/04/2024 | 3.35p | 3.40p | 3.20p | 3.32p | 4013674 |
| 03/04/2024 | 3.40p | 3.50p | 3.28p | 3.45p | 2651321 |
| 02/04/2024 | 3.35p | 3.50p | 3.30p | 3.40p | 2177419 |
| 28/03/2024 | 3.35p | 3.40p | 3.30p | 3.35p | 2159078 |
| 27/03/2024 | 3.45p | 3.50p | 3.26p | 3.35p | 2877118 |
| 26/03/2024 | 3.45p | 3.60p | 3.35p | 3.45p | 711343 |
| 25/03/2024 | 3.20p | 3.60p | 3.20p | 3.45p | 6036857 |
| 22/03/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 5084043 |
| 21/03/2024 | 3.25p | 3.40p | 3.10p | 3.20p | 1455170 |
| 20/03/2024 | 2.85p | 3.30p | 2.85p | 3.25p | 2962633 |
| 19/03/2024 | 2.85p | 3.40p | 2.80p | 3.30p | 10443671 |
| 18/03/2024 | 2.85p | 3.00p | 2.70p | 3.00p | 3095910 |
| 15/03/2024 | 2.80p | 3.00p | 2.70p | 2.84p | 2489946 |
| 14/03/2024 | 2.65p | 2.90p | 2.65p | 2.80p | 6790618 |
| 13/03/2024 | 2.45p | 2.79p | 2.40p | 2.70p | 4140675 |
*Close Price adjusted for both dividends and splits