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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Savannah Energy (SAVE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2022 | 27.30p | 27.90p | 26.30p | 26.90p | 2987525 |
| 23/02/2022 | 26.50p | 28.40p | 26.14p | 27.40p | 8524594 |
| 22/02/2022 | 25.60p | 26.40p | 25.00p | 26.10p | 2541626 |
| 21/02/2022 | 28.00p | 28.00p | 25.60p | 26.00p | 3280549 |
| 18/02/2022 | 26.80p | 27.80p | 26.70p | 27.00p | 106833272 |
| 17/02/2022 | 27.10p | 27.90p | 26.80p | 27.00p | 847684 |
| 16/02/2022 | 27.60p | 28.40p | 27.01p | 27.10p | 1129563 |
| 15/02/2022 | 27.40p | 27.90p | 27.40p | 27.80p | 1824774 |
| 14/02/2022 | 27.80p | 27.80p | 27.00p | 27.50p | 4185044 |
| 11/02/2022 | 27.70p | 28.00p | 27.30p | 28.00p | 2727036 |
| 10/02/2022 | 28.00p | 28.30p | 27.50p | 27.90p | 3753061 |
| 09/02/2022 | 27.60p | 28.40p | 27.60p | 27.90p | 1514309 |
| 08/02/2022 | 28.80p | 28.80p | 27.60p | 28.30p | 2562417 |
| 07/02/2022 | 28.50p | 29.00p | 28.36p | 28.80p | 4482308 |
| 04/02/2022 | 28.10p | 29.00p | 28.10p | 29.00p | 2581900 |
| 03/02/2022 | 28.90p | 28.90p | 28.30p | 28.60p | 2158764 |
| 02/02/2022 | 28.10p | 28.90p | 28.10p | 28.60p | 1492100 |
| 01/02/2022 | 27.90p | 29.00p | 27.73p | 28.60p | 4492277 |
| 31/01/2022 | 25.80p | 28.33p | 25.80p | 28.00p | 3094380 |
| 28/01/2022 | 26.10p | 27.00p | 25.74p | 27.00p | 3611460 |
| 27/01/2022 | 25.50p | 26.50p | 25.25p | 26.10p | 3379448 |
| 26/01/2022 | 24.20p | 26.50p | 24.20p | 26.50p | 1603033 |
| 25/01/2022 | 23.00p | 25.00p | 23.00p | 24.80p | 5974313 |
| 24/01/2022 | 25.60p | 26.90p | 23.20p | 23.20p | 6875230 |
| 21/01/2022 | 26.00p | 26.50p | 24.50p | 24.70p | 4588476 |
| 20/01/2022 | 27.00p | 27.40p | 26.00p | 26.60p | 2369973 |
| 19/01/2022 | 26.50p | 27.40p | 26.50p | 27.40p | 1833128 |
| 18/01/2022 | 26.20p | 27.20p | 25.10p | 27.20p | 4228754 |
| 17/01/2022 | 27.00p | 27.40p | 26.14p | 26.90p | 1967367 |
| 14/01/2022 | 27.40p | 27.50p | 26.00p | 26.40p | 3945997 |
| 13/01/2022 | 27.60p | 27.70p | 26.10p | 27.30p | 2547876 |
| 12/01/2022 | 27.50p | 27.80p | 27.00p | 27.30p | 4759434 |
| 10/01/2022 | 25.80p | 26.00p | 25.40p | 26.00p | 6897684 |
| 07/01/2022 | 25.00p | 26.00p | 25.00p | 25.80p | 7042382 |
| 06/01/2022 | 24.70p | 25.50p | 24.10p | 25.00p | 6671710 |
| 05/01/2022 | 24.90p | 26.00p | 24.30p | 25.00p | 7866691 |
| 04/01/2022 | 22.50p | 25.40p | 22.20p | 25.00p | 21759236 |
| 03/01/2022 | 22.00p | 25.00p | 16.00p | 22.50p | 36352516 |
| 31/12/2021 | 22.00p | 25.00p | 16.00p | 22.50p | 25335782 |
| 30/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 24/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 23/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 22/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 21/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 20/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 17/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 16/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 15/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 14/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 13/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 10/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 09/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 08/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 07/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 06/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 03/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 02/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 01/12/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 30/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 26/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 25/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 24/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 23/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 22/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 19/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 18/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 17/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 16/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 15/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 12/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 11/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 10/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 09/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 08/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 05/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 04/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 03/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 02/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 01/11/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 28/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 27/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 26/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 25/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 22/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 21/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 20/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 19/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 18/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 15/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 14/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 13/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 12/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 11/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 08/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 07/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 06/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 05/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 04/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 01/10/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 30/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 28/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 27/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 24/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 23/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 22/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 21/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 20/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 17/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 16/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 15/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 14/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 13/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 10/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 09/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 08/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 07/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 06/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 03/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 02/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 01/09/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 31/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 27/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 26/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 25/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 24/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 23/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 20/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 19/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 18/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 17/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 16/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 13/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 12/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 11/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 10/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 09/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 06/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 05/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 04/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 03/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 02/08/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 30/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 28/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 27/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 26/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 23/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 22/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 21/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 19/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 16/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 15/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 14/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 13/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 12/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 09/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 08/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 07/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 06/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 05/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 02/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 01/07/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 30/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 29/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 28/06/2021 | 19.35p | 19.35p | 19.35p | 19.35p | 0 |
| 25/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 24/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 23/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 22/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 21/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 18/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 17/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 16/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 15/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 14/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 11/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 10/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 09/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 08/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 07/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 04/06/2021 | 17.95p | 19.35p | 17.95p | 19.35p | 0 |
| 03/06/2021 | 17.95p | 19.35p | 19.35p | 19.35p | 0 |
| 02/06/2021 | 17.95p | 19.94p | 17.05p | 19.35p | 2698125 |
| 01/06/2021 | 16.05p | 18.00p | 16.05p | 18.00p | 2397456 |
| 31/05/2021 | 16.85p | 16.95p | 16.10p | 16.75p | 1721344 |
| 28/05/2021 | 16.85p | 16.95p | 16.10p | 16.75p | 1721344 |
| 27/05/2021 | 16.00p | 16.85p | 15.60p | 16.00p | 1184106 |
| 26/05/2021 | 15.80p | 16.45p | 15.40p | 15.90p | 960713 |
| 25/05/2021 | 15.80p | 16.40p | 15.25p | 15.25p | 562716 |
| 24/05/2021 | 15.85p | 16.40p | 15.05p | 15.60p | 696923 |
| 21/05/2021 | 15.95p | 16.38p | 15.70p | 16.10p | 397490 |
| 20/05/2021 | 16.05p | 16.38p | 15.75p | 15.95p | 777965 |
| 19/05/2021 | 15.85p | 16.17p | 15.50p | 15.85p | 728898 |
| 18/05/2021 | 16.05p | 16.40p | 15.85p | 16.23p | 482084 |
| 17/05/2021 | 16.20p | 16.42p | 15.80p | 16.10p | 500567 |
| 14/05/2021 | 16.30p | 16.45p | 15.55p | 16.45p | 2683818 |
*Close Price adjusted for both dividends and splits