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 |
|---|---|---|---|---|---|
| 23/07/2013 | 2.25p | 2.40p | 2.11p | 2.13p | 411381 |
| 22/07/2013 | 2.25p | 2.48p | 1.88p | 2.25p | 301450 |
| 19/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 10000 |
| 18/07/2013 | 1.88p | 1.95p | 1.88p | 1.88p | 33750 |
| 17/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 16/07/2013 | 1.88p | 1.88p | 1.75p | 1.88p | 60000 |
| 15/07/2013 | 2.25p | 2.25p | 1.75p | 1.88p | 564445 |
| 12/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 155000 |
| 11/07/2013 | 2.25p | 2.25p | 2.00p | 2.25p | 156058 |
| 10/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
| 09/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 0 |
| 08/07/2013 | 2.25p | 2.25p | 2.03p | 2.25p | 14520 |
| 05/07/2013 | 2.13p | 2.25p | 2.00p | 2.25p | 0 |
| 04/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 175530 |
| 03/07/2013 | 2.13p | 2.13p | 2.00p | 2.13p | 144411 |
| 02/07/2013 | 2.13p | 2.25p | 2.10p | 2.13p | 252850 |
| 01/07/2013 | 2.38p | 2.38p | 2.09p | 2.13p | 180000 |
| 28/06/2013 | 2.38p | 2.42p | 2.25p | 2.38p | 130603 |
| 27/06/2013 | 2.38p | 2.45p | 2.29p | 2.38p | 77284 |
| 26/06/2013 | 2.50p | 2.50p | 2.25p | 2.38p | 192943 |
| 25/06/2013 | 2.75p | 2.75p | 2.38p | 2.50p | 161111 |
| 24/06/2013 | 2.63p | 2.90p | 2.38p | 2.75p | 190508 |
| 21/06/2013 | 2.38p | 2.43p | 2.29p | 2.38p | 102003 |
| 20/06/2013 | 2.38p | 2.47p | 2.27p | 2.38p | 295000 |
| 19/06/2013 | 2.38p | 2.41p | 2.27p | 2.38p | 35654 |
| 18/06/2013 | 2.38p | 2.41p | 2.25p | 2.38p | 1316390 |
| 17/06/2013 | 2.38p | 2.38p | 2.26p | 2.38p | 66788 |
| 14/06/2013 | 2.38p | 2.38p | 2.28p | 2.38p | 64618 |
| 13/06/2013 | 2.50p | 2.50p | 2.28p | 2.38p | 145842 |
| 12/06/2013 | 2.50p | 2.50p | 2.33p | 2.50p | 12383 |
| 11/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 0 |
| 10/06/2013 | 2.50p | 2.55p | 2.50p | 2.50p | 73922 |
| 07/06/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 210886 |
| 06/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 42861 |
| 05/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 92980 |
| 04/06/2013 | 2.50p | 2.50p | 2.44p | 2.50p | 800 |
| 03/06/2013 | 2.50p | 2.50p | 2.31p | 2.50p | 9113 |
| 31/05/2013 | 2.50p | 2.50p | 2.48p | 2.50p | 35000 |
| 30/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 114076 |
| 29/05/2013 | 2.50p | 2.50p | 2.30p | 2.50p | 31663 |
| 28/05/2013 | 2.63p | 2.63p | 2.50p | 2.50p | 35891 |
| 24/05/2013 | 2.63p | 2.63p | 2.55p | 2.63p | 120995 |
| 23/05/2013 | 2.63p | 2.63p | 2.54p | 2.63p | 106301 |
| 22/05/2013 | 2.63p | 2.63p | 2.15p | 2.63p | 139500 |
| 21/05/2013 | 2.63p | 2.63p | 2.60p | 2.63p | 27502 |
| 20/05/2013 | 2.75p | 2.75p | 2.58p | 2.63p | 304912 |
| 17/05/2013 | 2.75p | 2.95p | 2.56p | 2.75p | 496907 |
| 16/05/2013 | 2.75p | 2.75p | 2.50p | 2.75p | 25000 |
| 15/05/2013 | 2.75p | 2.77p | 2.40p | 2.75p | 301365 |
| 14/05/2013 | 2.88p | 2.88p | 2.52p | 2.75p | 278363 |
| 13/05/2013 | 2.88p | 2.88p | 2.75p | 2.88p | 369912 |
| 10/05/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 36755 |
| 09/05/2013 | 2.88p | 2.90p | 2.88p | 2.88p | 20000 |
| 08/05/2013 | 3.25p | 3.25p | 2.88p | 2.88p | 161850 |
| 07/05/2013 | 3.25p | 3.25p | 3.00p | 3.25p | 185782 |
| 03/05/2013 | 3.38p | 3.38p | 3.24p | 3.25p | 267526 |
| 02/05/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 16400 |
| 01/05/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 59500 |
| 30/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 35457 |
| 29/04/2013 | 3.38p | 3.38p | 3.33p | 3.38p | 14605 |
| 26/04/2013 | 3.38p | 3.38p | 3.21p | 3.38p | 43150 |
| 25/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 23563 |
| 24/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 281048 |
| 23/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 96830 |
| 22/04/2013 | 3.38p | 3.44p | 3.25p | 3.38p | 40554 |
| 19/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 0 |
| 18/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 2399 |
| 17/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 100000 |
| 16/04/2013 | 3.38p | 3.38p | 3.25p | 3.38p | 100000 |
| 15/04/2013 | 4.00p | 4.00p | 3.38p | 3.38p | 314462 |
| 12/04/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 31002 |
| 11/04/2013 | 4.00p | 4.00p | 3.75p | 4.00p | 146965 |
| 10/04/2013 | 4.00p | 4.00p | 3.83p | 4.00p | 7348 |
| 09/04/2013 | 3.88p | 4.00p | 3.82p | 4.00p | 80000 |
| 08/04/2013 | 3.88p | 3.88p | 3.75p | 3.88p | 5000 |
| 05/04/2013 | 4.13p | 4.15p | 3.75p | 3.88p | 337500 |
| 04/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 50004 |
| 03/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 34167 |
| 02/04/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 151524 |
| 28/03/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 100000 |
| 27/03/2013 | 4.13p | 4.13p | 4.11p | 4.13p | 54931 |
| 26/03/2013 | 4.13p | 4.25p | 4.10p | 4.13p | 177796 |
| 25/03/2013 | 4.13p | 4.50p | 4.00p | 4.13p | 797835 |
| 22/03/2013 | 4.13p | 4.17p | 4.08p | 4.13p | 140796 |
| 21/03/2013 | 4.13p | 4.25p | 4.13p | 4.13p | 217130 |
| 20/03/2013 | 4.13p | 4.20p | 4.00p | 4.13p | 428291 |
| 19/03/2013 | 4.13p | 4.20p | 4.13p | 4.13p | 19930 |
| 18/03/2013 | 4.13p | 4.20p | 4.05p | 4.13p | 111565 |
| 15/03/2013 | 4.13p | 4.18p | 4.13p | 4.13p | 48548 |
| 14/03/2013 | 4.13p | 4.13p | 4.05p | 4.13p | 25000 |
| 13/03/2013 | 4.13p | 4.18p | 4.08p | 4.13p | 98979 |
| 12/03/2013 | 4.13p | 4.13p | 4.08p | 4.13p | 45000 |
| 11/03/2013 | 4.13p | 4.13p | 4.13p | 4.13p | 110000 |
| 08/03/2013 | 4.13p | 4.15p | 4.13p | 4.13p | 150000 |
| 07/03/2013 | 4.13p | 4.13p | 4.00p | 4.13p | 12500 |
| 06/03/2013 | 4.13p | 4.13p | 4.06p | 4.13p | 72445 |
| 05/03/2013 | 4.13p | 4.13p | 4.07p | 4.13p | 219300 |
| 04/03/2013 | 4.13p | 4.18p | 4.05p | 4.13p | 220028 |
| 01/03/2013 | 4.13p | 4.32p | 4.00p | 4.13p | 357298 |
| 28/02/2013 | 4.00p | 4.41p | 3.75p | 4.13p | 879207 |
| 27/02/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 61123 |
| 26/02/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 44669 |
| 25/02/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 191963 |
| 22/02/2013 | 3.75p | 3.85p | 3.75p | 3.75p | 75639 |
| 21/02/2013 | 3.75p | 3.75p | 3.75p | 3.75p | 59912 |
| 20/02/2013 | 3.75p | 3.75p | 3.61p | 3.75p | 100100 |
| 19/02/2013 | 3.75p | 3.88p | 3.61p | 3.75p | 87532 |
| 18/02/2013 | 3.75p | 3.90p | 3.61p | 3.75p | 126482 |
| 15/02/2013 | 4.00p | 4.00p | 3.75p | 3.75p | 303481 |
| 14/02/2013 | 4.00p | 4.12p | 3.86p | 4.00p | 0 |
| 13/02/2013 | 4.00p | 4.12p | 3.86p | 4.00p | 144356 |
| 12/02/2013 | 4.00p | 4.00p | 3.85p | 4.00p | 10993 |
| 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 |
*Close Price adjusted for both dividends and splits