Raven Property Group Limited (RAV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Raven Property Group Limited

Date Open High Low Close* Volume
19/05/2015 53.75p 55.00p 53.50p 54.50p 207990
18/05/2015 53.50p 53.75p 53.13p 53.75p 109385
15/05/2015 53.25p 53.64p 52.50p 53.00p 155658
14/05/2015 53.50p 53.50p 52.58p 53.00p 80883
13/05/2015 53.00p 53.39p 52.25p 52.25p 105153
12/05/2015 53.50p 53.50p 52.25p 52.25p 182944
11/05/2015 52.75p 53.50p 52.00p 53.50p 290136
08/05/2015 53.00p 53.19p 52.37p 53.00p 214640
07/05/2015 52.00p 53.00p 51.92p 52.75p 397079
06/05/2015 52.25p 52.25p 51.75p 52.25p 48874
05/05/2015 52.50p 52.50p 51.89p 52.00p 308599
01/05/2015 52.00p 52.11p 51.51p 52.00p 160809
30/04/2015 52.00p 52.25p 51.50p 51.50p 152734
29/04/2015 51.00p 52.00p 50.75p 52.00p 332955
28/04/2015 51.50p 52.00p 51.50p 51.75p 342022
27/04/2015 51.75p 51.75p 51.06p 51.75p 77575
24/04/2015 51.25p 51.50p 51.00p 51.00p 133534
23/04/2015 51.50p 51.50p 50.50p 51.25p 120694
22/04/2015 51.50p 51.50p 51.00p 51.00p 226981
21/04/2015 50.75p 51.25p 50.36p 51.13p 368687
20/04/2015 50.25p 51.00p 50.00p 50.88p 175411
17/04/2015 50.00p 51.00p 49.91p 50.75p 197577
16/04/2015 49.50p 50.50p 49.50p 49.75p 768426
15/04/2015 49.25p 49.50p 49.25p 49.50p 318854
14/04/2015 49.25p 49.50p 49.00p 49.38p 190833
13/04/2015 48.00p 49.75p 48.00p 49.00p 376702
10/04/2015 48.50p 49.50p 48.00p 48.75p 793739
09/04/2015 48.75p 49.00p 48.25p 48.50p 181232
08/04/2015 48.75p 49.00p 48.18p 48.75p 190385
07/04/2015 48.25p 49.75p 48.25p 48.25p 238557
02/04/2015 49.75p 49.75p 48.75p 48.75p 129691
01/04/2015 48.25p 49.75p 48.25p 48.75p 817691
31/03/2015 48.25p 49.25p 48.25p 49.25p 295049
30/03/2015 47.50p 49.25p 47.25p 48.25p 259810
27/03/2015 47.00p 47.50p 47.00p 47.00p 352397
26/03/2015 46.75p 47.13p 46.74p 46.75p 49466
25/03/2015 47.00p 47.25p 47.00p 47.25p 445885
24/03/2015 47.75p 48.21p 47.19p 47.25p 553053
23/03/2015 46.00p 47.75p 45.50p 47.75p 547832
20/03/2015 46.00p 46.00p 45.50p 45.50p 310562
19/03/2015 44.25p 46.50p 44.25p 46.50p 177409
18/03/2015 44.75p 45.25p 44.75p 45.00p 229388
17/03/2015 45.75p 45.75p 44.50p 45.00p 458219
16/03/2015 44.50p 45.56p 44.25p 44.25p 251920
13/03/2015 45.75p 45.75p 44.50p 44.50p 493672
12/03/2015 45.50p 45.75p 44.53p 45.75p 22667
11/03/2015 45.50p 45.50p 44.00p 44.50p 504418
10/03/2015 45.00p 45.50p 43.50p 45.50p 936243
09/03/2015 44.00p 45.00p 43.50p 44.00p 534333
06/03/2015 43.75p 45.00p 43.20p 44.50p 887502
05/03/2015 43.50p 43.75p 43.42p 43.50p 686308
04/03/2015 42.50p 43.50p 41.67p 43.25p 421131
03/03/2015 42.25p 43.00p 42.00p 42.25p 473388
02/03/2015 43.50p 43.50p 42.00p 42.50p 325991
27/02/2015 43.50p 43.75p 43.00p 43.75p 169176
26/02/2015 44.25p 44.32p 43.50p 43.63p 245193
25/02/2015 44.25p 44.25p 43.75p 44.25p 153218
24/02/2015 44.75p 44.75p 44.00p 44.13p 314564
23/02/2015 44.50p 44.84p 44.25p 44.25p 42635
20/02/2015 44.50p 45.00p 44.15p 44.50p 298999
19/02/2015 45.00p 45.26p 44.50p 44.50p 656607
18/02/2015 45.00p 45.00p 44.62p 44.75p 90912
17/02/2015 45.00p 45.17p 44.50p 44.50p 156492
16/02/2015 45.00p 45.00p 44.48p 44.75p 276202
13/02/2015 44.75p 45.75p 44.50p 44.50p 313651
12/02/2015 43.00p 44.75p 42.73p 44.75p 1343601
11/02/2015 42.25p 42.74p 42.25p 42.25p 93310
10/02/2015 43.75p 43.75p 42.48p 43.00p 198266
09/02/2015 42.50p 44.31p 42.23p 43.50p 370863
06/02/2015 41.50p 42.75p 41.00p 42.50p 652981
05/02/2015 41.00p 41.25p 41.00p 41.25p 203971
04/02/2015 39.25p 41.25p 39.19p 41.13p 292945
03/02/2015 38.00p 39.25p 37.45p 39.25p 152583
02/02/2015 37.75p 37.94p 37.31p 37.88p 88777
30/01/2015 37.25p 37.81p 37.25p 37.25p 90221
29/01/2015 37.75p 38.25p 37.29p 37.38p 181793
28/01/2015 38.50p 39.24p 37.74p 37.88p 1315646
27/01/2015 39.25p 39.50p 38.62p 39.13p 88651
26/01/2015 40.25p 40.30p 39.50p 39.75p 133408
23/01/2015 40.00p 40.56p 39.50p 40.00p 358875
22/01/2015 39.00p 41.00p 38.58p 40.00p 3594562
21/01/2015 40.00p 40.71p 38.50p 38.50p 211682
20/01/2015 41.50p 42.22p 40.00p 40.50p 208523
19/01/2015 42.00p 42.50p 41.55p 42.00p 76370
16/01/2015 42.25p 43.00p 42.20p 42.25p 482199
15/01/2015 43.00p 43.80p 42.00p 42.38p 220460
14/01/2015 43.75p 44.37p 42.75p 42.75p 126913
13/01/2015 45.00p 45.50p 43.50p 43.88p 162437
12/01/2015 45.25p 45.85p 44.25p 44.50p 141100
09/01/2015 46.00p 46.00p 44.95p 45.25p 90401
08/01/2015 45.50p 45.60p 44.75p 45.00p 139987
07/01/2015 45.75p 46.00p 44.50p 44.50p 358069
06/01/2015 48.00p 48.24p 45.00p 45.00p 343669
05/01/2015 48.50p 48.50p 47.50p 47.50p 45369
02/01/2015 48.25p 48.50p 47.50p 48.50p 38120
31/12/2014 47.75p 48.69p 47.50p 47.50p 123393
30/12/2014 48.25p 48.39p 47.75p 48.00p 83490
29/12/2014 48.25p 49.09p 48.25p 49.00p 141482
24/12/2014 49.00p 49.00p 48.56p 48.63p 3425628
23/12/2014 47.25p 49.00p 47.25p 49.00p 110905
22/12/2014 46.50p 48.25p 46.50p 48.25p 378964
19/12/2014 47.00p 47.00p 46.63p 47.00p 259421
18/12/2014 47.00p 47.00p 46.50p 46.75p 793424
17/12/2014 50.50p 50.50p 44.50p 46.25p 770181
16/12/2014 51.50p 51.50p 49.00p 49.00p 1246177
15/12/2014 54.50p 54.60p 50.25p 50.25p 336953
12/12/2014 55.00p 55.50p 54.00p 54.25p 250836
11/12/2014 55.25p 55.61p 55.00p 55.00p 136293
10/12/2014 55.50p 56.50p 54.23p 55.50p 479626
09/12/2014 54.00p 55.50p 53.25p 54.00p 701452
08/12/2014 58.25p 58.75p 54.50p 54.75p 1063590
05/12/2014 57.75p 59.00p 57.25p 58.75p 438013
04/12/2014 56.25p 57.75p 55.25p 57.75p 279944
03/12/2014 55.25p 56.00p 55.00p 55.50p 585602
02/12/2014 57.00p 57.25p 54.50p 55.25p 482681
01/12/2014 58.50p 58.50p 57.00p 57.00p 219367
28/11/2014 59.00p 59.00p 58.25p 58.25p 135434
27/11/2014 60.50p 60.65p 59.00p 59.00p 389780
26/11/2014 60.25p 60.81p 60.00p 60.00p 194133
25/11/2014 60.00p 60.75p 60.00p 60.50p 106621
24/11/2014 60.00p 61.00p 60.00p 60.75p 259147
21/11/2014 59.25p 60.50p 59.00p 60.50p 242234
20/11/2014 59.00p 60.00p 58.86p 60.00p 216443
19/11/2014 59.75p 59.75p 58.75p 59.75p 78002
18/11/2014 59.25p 59.50p 58.25p 58.25p 49783
17/11/2014 59.25p 59.50p 58.25p 58.50p 118382
14/11/2014 58.75p 59.50p 58.25p 59.25p 4245683
13/11/2014 59.00p 59.00p 58.25p 58.25p 18085
12/11/2014 58.25p 59.25p 58.25p 58.25p 156791
11/11/2014 60.00p 60.00p 58.25p 58.88p 152962
10/11/2014 60.25p 60.75p 59.00p 59.75p 223675
07/11/2014 60.00p 60.88p 60.00p 60.50p 88766
06/11/2014 61.50p 61.50p 60.00p 60.00p 52138
05/11/2014 61.50p 62.25p 60.00p 60.00p 755931
04/11/2014 61.50p 62.50p 61.50p 61.50p 26761
03/11/2014 62.00p 62.50p 61.50p 61.50p 54541
31/10/2014 62.75p 63.25p 62.00p 62.00p 163633
30/10/2014 62.00p 63.25p 62.00p 63.25p 237970
29/10/2014 61.75p 62.50p 61.75p 62.50p 323835
28/10/2014 61.75p 62.75p 61.75p 62.00p 238629
27/10/2014 61.50p 62.75p 61.48p 62.75p 73272
24/10/2014 62.50p 62.50p 61.90p 62.25p 42929
23/10/2014 61.00p 62.50p 61.00p 62.12p 100739
22/10/2014 61.50p 62.12p 61.00p 61.25p 111731
21/10/2014 62.50p 62.50p 61.00p 61.00p 429734
20/10/2014 62.25p 62.25p 61.24p 62.25p 81550
17/10/2014 61.00p 62.17p 61.00p 61.00p 198808
16/10/2014 60.50p 61.50p 59.78p 61.00p 1050493
15/10/2014 63.75p 64.63p 59.75p 59.75p 452712
14/10/2014 64.00p 64.50p 63.75p 63.75p 101353
13/10/2014 64.50p 65.16p 64.00p 64.00p 453301
10/10/2014 65.00p 65.75p 64.24p 65.75p 210592
09/10/2014 65.00p 65.75p 65.00p 65.38p 41756
08/10/2014 66.00p 66.00p 65.00p 65.50p 51457
07/10/2014 65.75p 65.75p 65.00p 65.50p 34730
06/10/2014 65.50p 66.00p 64.42p 65.75p 165692
03/10/2014 66.00p 66.00p 64.50p 64.50p 45976
02/10/2014 65.50p 65.88p 64.00p 64.00p 125640
01/10/2014 65.00p 66.25p 64.75p 64.75p 298265
30/09/2014 66.00p 67.37p 64.75p 64.75p 110628
29/09/2014 67.50p 67.63p 66.50p 66.75p 129509
26/09/2014 68.00p 68.00p 66.50p 66.50p 92452
25/09/2014 67.00p 68.45p 66.75p 66.75p 209646
24/09/2014 67.75p 68.50p 67.00p 67.75p 149410
23/09/2014 68.00p 68.35p 67.25p 67.75p 56240
22/09/2014 68.00p 68.25p 67.36p 68.25p 63324
19/09/2014 67.75p 68.50p 67.00p 67.00p 601124
18/09/2014 68.00p 69.00p 67.91p 68.00p 290834
17/09/2014 68.25p 68.56p 68.00p 68.00p 175101
16/09/2014 70.00p 70.00p 67.75p 67.75p 114374
15/09/2014 69.50p 69.87p 68.62p 69.50p 102132
12/09/2014 68.50p 69.75p 68.25p 68.75p 222818
11/09/2014 70.00p 70.50p 68.00p 68.00p 258947
10/09/2014 71.50p 72.20p 69.75p 69.75p 276031
09/09/2014 73.50p 73.50p 71.46p 72.50p 282206
08/09/2014 73.00p 73.15p 72.40p 72.50p 23789
05/09/2014 72.50p 73.31p 72.50p 72.50p 83837
04/09/2014 72.00p 73.00p 72.00p 72.50p 84615
03/09/2014 70.25p 73.75p 70.25p 72.50p 505674
02/09/2014 73.50p 73.54p 70.25p 70.25p 279891
01/09/2014 74.00p 74.13p 73.00p 73.00p 344905
29/08/2014 74.75p 74.75p 73.25p 74.00p 379305
28/08/2014 75.00p 75.25p 73.67p 75.00p 322125
27/08/2014 72.75p 75.75p 72.00p 75.50p 895663
26/08/2014 74.75p 74.75p 71.50p 73.00p 944915
22/08/2014 69.50p 75.00p 69.50p 73.25p 585490
21/08/2014 70.75p 71.00p 70.44p 71.00p 60838
20/08/2014 71.00p 71.00p 69.25p 70.75p 57901
19/08/2014 70.50p 71.00p 68.75p 71.00p 258712
18/08/2014 70.00p 70.50p 69.50p 70.50p 76409
15/08/2014 70.00p 70.50p 69.36p 70.00p 103391
14/08/2014 67.50p 70.00p 67.50p 70.00p 52415
13/08/2014 68.00p 69.00p 67.25p 68.50p 211812
12/08/2014 67.75p 68.12p 67.25p 67.75p 66987
11/08/2014 68.50p 68.50p 67.00p 67.00p 95319
08/08/2014 67.00p 67.50p 67.00p 67.00p 405756
07/08/2014 67.00p 67.75p 67.00p 67.50p 340949
06/08/2014 67.75p 68.09p 66.85p 67.25p 320666
05/08/2014 68.50p 68.50p 67.40p 68.00p 146124
04/08/2014 69.00p 69.50p 68.00p 68.25p 149570

*Close Price adjusted for both dividends and splits