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 |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 2.20p | 2.50p | 2.10p | 2.45p | 7372106 |
| 11/03/2024 | 2.20p | 2.30p | 2.10p | 2.16p | 9838373 |
| 08/03/2024 | 2.20p | 2.30p | 2.15p | 2.20p | 4267981 |
| 07/03/2024 | 2.08p | 2.30p | 2.08p | 2.15p | 3202231 |
| 06/03/2024 | 2.05p | 2.15p | 2.00p | 2.08p | 1007042 |
| 05/03/2024 | 2.00p | 2.15p | 1.90p | 2.10p | 9216757 |
| 04/03/2024 | 2.00p | 2.10p | 1.90p | 2.00p | 2105501 |
| 01/03/2024 | 1.95p | 2.00p | 1.92p | 1.95p | 2677346 |
| 29/02/2024 | 1.85p | 2.00p | 1.82p | 2.00p | 15733863 |
| 28/02/2024 | 1.83p | 1.90p | 1.75p | 1.85p | 51265836 |
| 27/02/2024 | 1.83p | 1.90p | 1.75p | 1.80p | 1026651 |
| 26/02/2024 | 1.85p | 1.90p | 1.75p | 1.85p | 1957741 |
| 23/02/2024 | 1.63p | 1.92p | 1.60p | 1.85p | 8970104 |
| 22/02/2024 | 1.65p | 1.74p | 1.57p | 1.63p | 16365533 |
| 21/02/2024 | 1.65p | 1.75p | 1.57p | 1.58p | 755128 |
| 20/02/2024 | 1.65p | 1.75p | 1.55p | 1.65p | 1569576 |
| 19/02/2024 | 1.68p | 1.75p | 1.50p | 1.60p | 6441442 |
| 16/02/2024 | 1.75p | 1.80p | 1.60p | 1.68p | 2429345 |
| 15/02/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 420989 |
| 14/02/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 2098682 |
| 13/02/2024 | 1.85p | 1.90p | 1.72p | 1.75p | 13851073 |
| 12/02/2024 | 1.80p | 1.90p | 1.70p | 1.90p | 4364379 |
| 09/02/2024 | 1.80p | 1.90p | 1.70p | 1.75p | 5252436 |
| 08/02/2024 | 1.85p | 1.92p | 1.73p | 1.85p | 1002876 |
| 07/02/2024 | 1.85p | 2.00p | 1.75p | 1.85p | 745925 |
| 06/02/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 413497 |
| 05/02/2024 | 1.90p | 2.00p | 1.70p | 1.90p | 9487579 |
| 02/02/2024 | 1.85p | 2.00p | 1.80p | 1.90p | 1146695 |
| 01/02/2024 | 1.90p | 1.90p | 1.80p | 1.85p | 1532543 |
| 31/01/2024 | 1.90p | 1.98p | 1.90p | 1.90p | 2279353 |
| 30/01/2024 | 1.90p | 1.98p | 1.83p | 1.90p | 2104787 |
| 29/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 291746 |
| 26/01/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 208899 |
| 25/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 1810716 |
| 24/01/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 2724805 |
| 23/01/2024 | 1.85p | 2.00p | 1.80p | 1.90p | 644445 |
| 22/01/2024 | 1.85p | 1.90p | 1.80p | 1.86p | 3914871 |
| 19/01/2024 | 2.05p | 2.20p | 1.80p | 1.90p | 10482456 |
| 18/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 1146346 |
| 17/01/2024 | 2.05p | 2.05p | 1.93p | 2.05p | 572517 |
| 16/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 174053 |
| 15/01/2024 | 2.05p | 2.20p | 1.90p | 2.05p | 2326709 |
| 12/01/2024 | 2.05p | 2.10p | 1.90p | 2.10p | 1946197 |
| 11/01/2024 | 2.10p | 2.20p | 1.90p | 2.00p | 2793683 |
| 10/01/2024 | 2.10p | 2.21p | 2.00p | 2.21p | 1017401 |
| 09/01/2024 | 2.15p | 2.20p | 2.00p | 2.09p | 942730 |
| 08/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 357405 |
| 05/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 858019 |
| 04/01/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 246189 |
| 03/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 1096251 |
| 02/01/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 2265092 |
| 29/12/2023 | 2.10p | 2.12p | 2.04p | 2.10p | 224551 |
| 28/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 310431 |
| 27/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 1460597 |
| 22/12/2023 | 2.10p | 2.20p | 2.00p | 2.05p | 1451948 |
| 21/12/2023 | 2.10p | 2.20p | 2.00p | 2.00p | 2533301 |
| 20/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 2030730 |
| 19/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 985314 |
| 18/12/2023 | 2.10p | 2.20p | 2.00p | 2.10p | 434787 |
| 15/12/2023 | 2.05p | 2.20p | 2.00p | 2.05p | 1379642 |
| 14/12/2023 | 2.10p | 2.20p | 1.92p | 2.02p | 6394339 |
| 13/12/2023 | 2.15p | 2.20p | 2.10p | 2.10p | 887405 |
| 12/12/2023 | 2.15p | 2.20p | 2.10p | 2.15p | 1568652 |
| 11/12/2023 | 2.15p | 2.30p | 2.10p | 2.15p | 1390191 |
| 08/12/2023 | 2.30p | 2.35p | 2.10p | 2.20p | 1288640 |
| 07/12/2023 | 2.30p | 2.40p | 2.21p | 2.25p | 1181771 |
| 06/12/2023 | 2.30p | 2.40p | 2.23p | 2.35p | 2675784 |
| 05/12/2023 | 2.25p | 2.40p | 2.20p | 2.25p | 2876389 |
| 04/12/2023 | 2.25p | 2.30p | 2.15p | 2.20p | 3564328 |
| 01/12/2023 | 2.30p | 2.40p | 2.20p | 2.24p | 1304629 |
| 30/11/2023 | 2.30p | 2.40p | 2.20p | 2.20p | 2703667 |
| 29/11/2023 | 2.30p | 2.34p | 2.29p | 2.30p | 237181 |
| 28/11/2023 | 2.33p | 2.40p | 2.20p | 2.30p | 2203188 |
| 27/11/2023 | 2.35p | 2.40p | 2.30p | 2.35p | 635222 |
| 24/11/2023 | 2.33p | 2.40p | 2.25p | 2.35p | 573036 |
| 23/11/2023 | 2.38p | 2.40p | 2.25p | 2.35p | 2460956 |
| 22/11/2023 | 2.35p | 2.50p | 2.25p | 2.38p | 639438 |
| 21/11/2023 | 2.33p | 2.45p | 2.20p | 2.36p | 3571391 |
| 20/11/2023 | 2.43p | 2.45p | 2.20p | 2.35p | 1598907 |
| 17/11/2023 | 2.35p | 2.50p | 2.30p | 2.43p | 6043241 |
| 16/11/2023 | 2.30p | 2.40p | 2.25p | 2.33p | 3311822 |
| 15/11/2023 | 2.05p | 2.40p | 2.00p | 2.32p | 8837974 |
| 14/11/2023 | 1.95p | 2.10p | 1.90p | 2.00p | 20612276 |
| 13/11/2023 | 2.15p | 2.20p | 1.90p | 1.95p | 12041676 |
| 10/11/2023 | 2.68p | 2.80p | 2.00p | 2.15p | 16532566 |
| 09/11/2023 | 2.83p | 2.85p | 2.60p | 2.62p | 3970367 |
| 08/11/2023 | 3.10p | 3.20p | 2.50p | 2.74p | 41970264 |
| 07/11/2023 | 3.20p | 3.30p | 3.10p | 3.30p | 6633525 |
| 06/11/2023 | 3.15p | 3.30p | 3.08p | 3.30p | 1597007 |
| 03/11/2023 | 3.05p | 3.30p | 2.92p | 3.02p | 3319076 |
| 02/11/2023 | 3.28p | 3.30p | 3.00p | 3.05p | 1202212 |
| 01/11/2023 | 3.30p | 3.40p | 3.20p | 3.28p | 1151769 |
| 31/10/2023 | 3.25p | 3.40p | 3.15p | 3.30p | 2924444 |
| 30/10/2023 | 3.35p | 3.50p | 3.13p | 3.35p | 3160757 |
| 27/10/2023 | 3.35p | 3.38p | 3.22p | 3.35p | 1276143 |
| 26/10/2023 | 3.35p | 3.50p | 3.20p | 3.30p | 1169862 |
| 25/10/2023 | 3.35p | 3.50p | 3.20p | 3.25p | 1740800 |
| 24/10/2023 | 3.35p | 3.50p | 3.20p | 3.35p | 1526100 |
| 23/10/2023 | 3.40p | 3.50p | 3.30p | 3.30p | 1228933 |
| 20/10/2023 | 3.50p | 3.50p | 3.30p | 3.40p | 3212632 |
| 19/10/2023 | 3.50p | 3.60p | 3.40p | 3.55p | 1840360 |
| 18/10/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 653767 |
| 17/10/2023 | 3.35p | 3.59p | 3.27p | 3.50p | 3305607 |
| 16/10/2023 | 3.05p | 3.36p | 3.00p | 3.36p | 8105533 |
| 13/10/2023 | 2.85p | 3.10p | 2.75p | 3.06p | 2983964 |
| 12/10/2023 | 2.78p | 3.10p | 2.70p | 2.85p | 7995846 |
| 11/10/2023 | 2.85p | 2.85p | 2.70p | 2.78p | 1753160 |
| 10/10/2023 | 2.85p | 2.90p | 2.80p | 2.80p | 579048 |
| 09/10/2023 | 2.85p | 3.00p | 2.80p | 2.80p | 4025730 |
| 06/10/2023 | 3.15p | 3.20p | 2.80p | 2.82p | 5494912 |
*Close Price adjusted for both dividends and splits