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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Savannah Resources (SAV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/07/2017 | 5.13p | 5.13p | 5.00p | 5.00p | 513032 |
| 05/07/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 90139 |
| 04/07/2017 | 5.13p | 5.38p | 5.13p | 5.13p | 566492 |
| 03/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 131346 |
| 30/06/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 946698 |
| 29/06/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 413578 |
| 28/06/2017 | 5.38p | 5.50p | 5.38p | 5.50p | 4155343 |
| 27/06/2017 | 5.25p | 5.40p | 5.25p | 5.38p | 1501228 |
| 26/06/2017 | 5.13p | 5.40p | 5.13p | 5.40p | 755000 |
| 23/06/2017 | 5.00p | 5.13p | 5.00p | 5.00p | 628924 |
| 22/06/2017 | 5.13p | 5.13p | 4.88p | 5.00p | 0 |
| 21/06/2017 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 20/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/06/2017 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/06/2017 | 5.13p | 5.20p | 4.77p | 5.13p | 3273999 |
| 15/06/2017 | 5.38p | 5.65p | 5.31p | 5.50p | 1857793 |
| 14/06/2017 | 5.38p | 5.50p | 5.30p | 5.38p | 756823 |
| 13/06/2017 | 5.88p | 5.88p | 5.30p | 5.50p | 1453812 |
| 12/06/2017 | 6.00p | 6.25p | 5.77p | 5.88p | 1284544 |
| 09/06/2017 | 5.75p | 6.25p | 5.50p | 6.00p | 794431 |
| 08/06/2017 | 5.75p | 5.85p | 5.50p | 5.75p | 737826 |
| 07/06/2017 | 5.88p | 5.88p | 5.61p | 5.75p | 721177 |
| 06/06/2017 | 6.13p | 6.13p | 5.75p | 5.88p | 1543942 |
| 05/06/2017 | 6.38p | 6.38p | 6.00p | 6.13p | 1355011 |
| 02/06/2017 | 6.38p | 6.50p | 6.08p | 6.38p | 2617830 |
| 01/06/2017 | 6.50p | 6.75p | 6.31p | 6.38p | 5625305 |
| 31/05/2017 | 6.75p | 6.83p | 6.40p | 6.50p | 3853156 |
| 30/05/2017 | 6.50p | 6.92p | 6.35p | 6.75p | 5594403 |
| 26/05/2017 | 5.88p | 6.39p | 5.79p | 6.25p | 3091497 |
| 25/05/2017 | 6.25p | 6.45p | 5.75p | 5.88p | 2550857 |
| 24/05/2017 | 5.63p | 6.00p | 5.63p | 5.88p | 1709559 |
| 23/05/2017 | 5.88p | 6.00p | 5.60p | 5.63p | 1410629 |
| 22/05/2017 | 6.13p | 6.22p | 5.77p | 5.88p | 1968335 |
| 19/05/2017 | 6.00p | 6.40p | 6.00p | 6.13p | 2227926 |
| 18/05/2017 | 6.13p | 6.45p | 5.93p | 6.00p | 1219731 |
| 17/05/2017 | 6.13p | 6.21p | 5.91p | 6.13p | 2537659 |
| 16/05/2017 | 5.63p | 6.18p | 5.58p | 6.13p | 2639108 |
| 15/05/2017 | 5.38p | 5.75p | 5.10p | 5.63p | 3464589 |
| 12/05/2017 | 5.38p | 5.41p | 5.28p | 5.38p | 495221 |
| 11/05/2017 | 5.38p | 5.50p | 5.13p | 5.38p | 1874277 |
| 10/05/2017 | 5.13p | 5.50p | 5.13p | 5.38p | 849572 |
| 09/05/2017 | 5.38p | 5.38p | 5.07p | 5.13p | 850879 |
| 08/05/2017 | 5.13p | 5.48p | 5.00p | 5.25p | 2935693 |
| 05/05/2017 | 5.13p | 5.20p | 4.91p | 5.13p | 888616 |
| 04/05/2017 | 5.00p | 5.13p | 5.00p | 5.13p | 1881238 |
| 03/05/2017 | 5.00p | 5.19p | 4.75p | 5.00p | 975238 |
| 02/05/2017 | 5.13p | 5.25p | 4.90p | 5.00p | 1621902 |
| 28/04/2017 | 5.13p | 5.25p | 4.81p | 5.13p | 3513150 |
| 27/04/2017 | 5.38p | 5.38p | 4.97p | 5.13p | 1892631 |
| 26/04/2017 | 5.38p | 5.39p | 5.25p | 5.38p | 402621 |
| 25/04/2017 | 5.25p | 5.40p | 5.13p | 5.38p | 1046598 |
| 24/04/2017 | 5.13p | 5.25p | 5.00p | 5.25p | 608200 |
| 21/04/2017 | 5.13p | 5.20p | 5.00p | 5.13p | 181354 |
| 20/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1958412 |
| 19/04/2017 | 5.13p | 5.23p | 5.13p | 5.13p | 356777 |
| 18/04/2017 | 5.25p | 5.50p | 5.13p | 5.13p | 707394 |
| 13/04/2017 | 5.25p | 5.50p | 5.00p | 5.25p | 657753 |
| 12/04/2017 | 5.25p | 5.44p | 5.00p | 5.25p | 1368809 |
| 11/04/2017 | 5.13p | 5.44p | 5.10p | 5.25p | 802794 |
| 10/04/2017 | 5.13p | 5.50p | 5.03p | 5.25p | 1366800 |
| 07/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1542941 |
| 06/04/2017 | 5.13p | 5.25p | 4.75p | 5.13p | 3983469 |
| 05/04/2017 | 5.13p | 5.25p | 5.00p | 5.13p | 1851228 |
| 04/04/2017 | 5.38p | 5.40p | 5.00p | 5.13p | 666339 |
| 03/04/2017 | 5.50p | 5.57p | 5.25p | 5.38p | 532963 |
| 31/03/2017 | 5.13p | 5.75p | 5.05p | 5.50p | 2464836 |
| 30/03/2017 | 4.88p | 5.15p | 4.82p | 5.13p | 1572061 |
| 29/03/2017 | 4.88p | 4.97p | 4.82p | 4.88p | 719173 |
| 28/03/2017 | 5.13p | 5.13p | 4.80p | 4.88p | 1463265 |
| 27/03/2017 | 5.00p | 5.69p | 4.93p | 5.13p | 3395367 |
| 24/03/2017 | 5.13p | 5.20p | 4.75p | 5.00p | 1629671 |
| 23/03/2017 | 5.00p | 5.16p | 4.90p | 5.13p | 860584 |
| 22/03/2017 | 5.13p | 5.15p | 4.90p | 5.00p | 574149 |
| 21/03/2017 | 5.13p | 5.16p | 5.03p | 5.13p | 151298 |
| 20/03/2017 | 5.13p | 5.13p | 5.01p | 5.13p | 345485 |
| 17/03/2017 | 5.13p | 5.20p | 5.01p | 5.13p | 1013227 |
| 16/03/2017 | 5.13p | 5.20p | 5.11p | 5.13p | 385892 |
| 15/03/2017 | 5.13p | 5.25p | 5.11p | 5.13p | 1899624 |
| 14/03/2017 | 5.13p | 5.25p | 5.06p | 5.13p | 692553 |
| 13/03/2017 | 5.13p | 5.40p | 5.10p | 5.13p | 1416447 |
| 10/03/2017 | 5.13p | 5.20p | 5.08p | 5.15p | 1739056 |
| 09/03/2017 | 5.13p | 5.25p | 5.10p | 5.13p | 1386434 |
| 08/03/2017 | 5.13p | 5.37p | 5.00p | 5.13p | 3666544 |
| 07/03/2017 | 5.50p | 5.60p | 5.15p | 5.38p | 5486522 |
| 06/03/2017 | 5.63p | 5.63p | 5.41p | 5.50p | 1302583 |
| 03/03/2017 | 5.63p | 5.65p | 5.52p | 5.63p | 1777976 |
| 02/03/2017 | 5.75p | 5.88p | 5.50p | 5.63p | 1534338 |
| 01/03/2017 | 5.63p | 5.89p | 5.38p | 5.75p | 3415116 |
| 28/02/2017 | 5.88p | 5.90p | 5.33p | 5.63p | 2913362 |
| 27/02/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 1614539 |
| 24/02/2017 | 5.75p | 5.90p | 5.68p | 5.75p | 1314025 |
| 23/02/2017 | 5.75p | 5.85p | 5.68p | 5.75p | 454171 |
| 22/02/2017 | 5.63p | 6.00p | 5.50p | 5.75p | 11823266 |
| 21/02/2017 | 6.00p | 6.49p | 5.92p | 6.25p | 1360408 |
| 20/02/2017 | 6.13p | 6.50p | 5.90p | 6.50p | 1129724 |
| 17/02/2017 | 5.88p | 6.25p | 5.88p | 6.13p | 861782 |
| 16/02/2017 | 5.88p | 6.00p | 5.80p | 5.88p | 779179 |
| 15/02/2017 | 5.75p | 5.95p | 5.68p | 5.88p | 957473 |
| 14/02/2017 | 5.63p | 5.95p | 5.63p | 5.75p | 448295 |
| 13/02/2017 | 5.88p | 6.00p | 5.56p | 5.63p | 1243563 |
| 10/02/2017 | 5.88p | 5.95p | 5.75p | 5.88p | 611350 |
| 09/02/2017 | 6.00p | 6.00p | 5.80p | 5.88p | 1167616 |
| 08/02/2017 | 6.13p | 6.25p | 5.85p | 6.00p | 862192 |
| 07/02/2017 | 5.88p | 6.20p | 5.88p | 6.13p | 1030300 |
| 06/02/2017 | 6.25p | 6.30p | 5.87p | 5.88p | 552850 |
| 03/02/2017 | 5.88p | 6.00p | 5.75p | 5.88p | 804005 |
| 02/02/2017 | 5.88p | 6.00p | 5.82p | 5.88p | 116229 |
| 01/02/2017 | 5.88p | 6.30p | 5.88p | 6.00p | 1935412 |
| 31/01/2017 | 5.88p | 5.95p | 5.60p | 5.88p | 684140 |
| 30/01/2017 | 5.50p | 5.92p | 5.43p | 5.88p | 717930 |
| 27/01/2017 | 5.63p | 5.65p | 5.50p | 5.50p | 1434463 |
| 26/01/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 1015471 |
| 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 |
*Close Price adjusted for both dividends and splits