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
01/08/2014 69.00p 69.50p 68.00p 68.00p 179462
31/07/2014 69.25p 70.00p 68.50p 69.50p 274626
30/07/2014 68.50p 70.00p 67.63p 69.25p 263618
29/07/2014 67.75p 69.25p 67.19p 69.00p 389607
28/07/2014 71.00p 71.50p 67.25p 67.25p 566026
25/07/2014 71.50p 71.75p 70.12p 70.38p 3227462
24/07/2014 72.00p 72.25p 71.00p 72.25p 169159
23/07/2014 71.00p 71.56p 70.91p 71.00p 402581
22/07/2014 71.50p 71.56p 70.25p 71.00p 213797
21/07/2014 73.50p 73.50p 70.00p 71.50p 5748954
18/07/2014 75.50p 75.75p 73.07p 73.25p 430155
17/07/2014 76.50p 78.00p 75.75p 75.75p 1237084
16/07/2014 77.50p 78.00p 76.61p 78.00p 65687
15/07/2014 77.75p 77.75p 76.61p 77.50p 50403
14/07/2014 77.50p 78.00p 76.75p 77.50p 105980
11/07/2014 77.50p 78.00p 76.64p 77.75p 2289844
10/07/2014 77.25p 78.00p 76.70p 78.00p 357489
09/07/2014 77.50p 78.00p 76.83p 78.00p 248641
08/07/2014 77.50p 78.00p 76.30p 78.00p 272590
07/07/2014 77.50p 78.00p 77.25p 78.00p 170855
04/07/2014 77.75p 78.00p 77.00p 77.75p 213928
03/07/2014 78.00p 78.00p 76.22p 78.00p 394362
02/07/2014 77.50p 78.00p 76.75p 77.50p 134879
01/07/2014 76.50p 77.67p 76.50p 77.00p 93678
30/06/2014 77.00p 77.50p 76.37p 76.75p 52338
27/06/2014 76.50p 77.50p 76.50p 76.50p 255880
26/06/2014 75.50p 76.50p 75.00p 76.50p 234787
25/06/2014 74.50p 75.50p 74.50p 74.75p 8021
24/06/2014 74.50p 75.50p 74.50p 75.50p 39468
23/06/2014 74.50p 75.25p 74.38p 75.00p 194939
20/06/2014 74.75p 76.00p 74.06p 76.00p 757581
19/06/2014 75.00p 75.00p 73.50p 74.75p 168510
18/06/2014 73.50p 74.75p 73.50p 73.50p 364826
17/06/2014 73.50p 74.25p 73.50p 73.50p 167067
16/06/2014 74.25p 74.25p 73.50p 73.50p 124225
13/06/2014 73.25p 74.25p 73.00p 74.25p 200969
12/06/2014 75.25p 75.25p 73.50p 73.50p 351793
11/06/2014 74.50p 75.25p 74.25p 74.75p 83380
10/06/2014 73.50p 75.75p 73.50p 74.25p 281890
09/06/2014 74.00p 75.25p 73.50p 74.00p 411760
06/06/2014 74.50p 75.25p 73.50p 73.75p 404251
05/06/2014 74.00p 74.75p 73.50p 73.75p 94207
04/06/2014 73.75p 75.70p 73.50p 75.00p 455699
03/06/2014 74.50p 75.50p 73.50p 73.50p 250010
02/06/2014 76.00p 76.00p 74.50p 75.50p 127597
30/05/2014 76.50p 76.50p 75.00p 75.75p 275024
29/05/2014 75.00p 76.50p 74.70p 76.50p 248035
28/05/2014 75.00p 75.00p 73.50p 74.75p 127457
27/05/2014 75.00p 75.00p 73.50p 73.50p 195872
23/05/2014 75.00p 75.00p 73.50p 75.00p 172082
22/05/2014 75.00p 75.00p 73.50p 73.50p 241631
21/05/2014 72.50p 75.06p 72.50p 75.00p 367289
20/05/2014 74.25p 74.50p 73.00p 74.50p 116397
19/05/2014 72.50p 74.25p 72.50p 73.00p 262361
16/05/2014 72.50p 74.00p 72.50p 74.00p 165212
15/05/2014 72.50p 75.00p 72.50p 73.50p 306396
14/05/2014 72.00p 74.00p 72.00p 73.50p 470380
13/05/2014 71.25p 73.00p 70.50p 72.75p 1516816
12/05/2014 69.00p 70.50p 69.00p 70.50p 854159
09/05/2014 69.00p 69.75p 68.50p 69.50p 1954402
08/05/2014 68.50p 69.13p 68.00p 68.50p 2075433
07/05/2014 67.25p 69.59p 67.25p 68.50p 852492
06/05/2014 68.50p 68.50p 67.50p 67.50p 1185204
02/05/2014 64.75p 68.50p 64.71p 67.75p 1382626
01/05/2014 64.50p 65.35p 64.50p 64.50p 29841
30/04/2014 65.50p 65.97p 64.27p 65.00p 156969
29/04/2014 64.75p 65.50p 64.00p 64.75p 298935
28/04/2014 65.75p 66.00p 63.83p 64.00p 300873
25/04/2014 64.75p 66.03p 64.50p 64.50p 117351
24/04/2014 66.75p 66.75p 65.00p 65.00p 147738
23/04/2014 68.00p 68.00p 65.25p 65.25p 361945
22/04/2014 65.25p 68.00p 64.78p 67.00p 515499
17/04/2014 64.25p 65.00p 64.25p 64.75p 126187
16/04/2014 65.25p 65.44p 64.24p 64.25p 410486
15/04/2014 66.25p 66.25p 64.50p 64.50p 218018
14/04/2014 67.00p 67.00p 63.25p 66.25p 898342
11/04/2014 69.00p 69.50p 66.00p 66.00p 602765
10/04/2014 70.50p 70.50p 68.91p 69.25p 250529
09/04/2014 71.00p 71.00p 69.50p 69.50p 222056
08/04/2014 71.00p 72.60p 69.50p 69.75p 253589
07/04/2014 72.00p 72.50p 71.00p 71.00p 134715
04/04/2014 71.75p 72.50p 71.50p 71.50p 262282
03/04/2014 72.00p 72.75p 71.50p 72.25p 217639
02/04/2014 70.50p 72.75p 70.50p 72.75p 193219
01/04/2014 71.25p 72.25p 70.00p 72.25p 333694
31/03/2014 70.00p 71.00p 70.00p 70.00p 6686483
28/03/2014 71.50p 71.75p 70.00p 70.00p 232388
27/03/2014 71.00p 71.69p 70.15p 71.00p 790716
26/03/2014 70.00p 71.25p 68.25p 71.00p 516417
25/03/2014 70.00p 71.00p 67.25p 68.25p 462674
24/03/2014 71.00p 72.28p 69.75p 70.25p 268722
21/03/2014 73.50p 74.75p 70.50p 70.50p 625105
20/03/2014 74.00p 75.00p 73.50p 73.75p 303179
19/03/2014 75.25p 76.50p 74.79p 75.00p 157913
18/03/2014 73.75p 76.50p 73.50p 74.50p 1166252
17/03/2014 75.00p 75.75p 73.75p 73.75p 847423
14/03/2014 76.00p 76.00p 74.25p 75.75p 393220
13/03/2014 78.75p 78.75p 75.50p 75.50p 542093
12/03/2014 78.75p 78.75p 77.00p 77.75p 431781
11/03/2014 75.75p 78.50p 75.35p 78.50p 1090484
10/03/2014 77.00p 78.25p 74.75p 74.75p 572065
07/03/2014 77.75p 78.50p 75.00p 75.00p 520697
06/03/2014 78.25p 78.68p 77.61p 78.50p 266099
05/03/2014 79.00p 79.00p 78.00p 78.50p 1040511
04/03/2014 75.00p 79.00p 75.00p 79.00p 1206152
03/03/2014 79.00p 82.50p 71.25p 75.25p 2274447
28/02/2014 81.00p 82.50p 81.00p 82.50p 147008
27/02/2014 82.00p 82.00p 81.50p 82.00p 208074
26/02/2014 81.25p 81.81p 81.25p 81.25p 277933
25/02/2014 81.00p 82.00p 81.00p 81.75p 157515
24/02/2014 81.75p 82.25p 81.40p 82.25p 437106
21/02/2014 82.00p 82.13p 80.98p 82.00p 212755
20/02/2014 82.00p 82.00p 80.81p 82.00p 84924
19/02/2014 82.00p 82.00p 81.43p 82.00p 83921
18/02/2014 81.00p 81.75p 80.00p 81.75p 2189089
17/02/2014 82.00p 82.00p 80.50p 81.00p 506234
14/02/2014 80.00p 81.00p 80.00p 81.00p 81437
13/02/2014 80.00p 81.00p 80.00p 81.00p 45557
12/02/2014 80.00p 80.50p 79.56p 80.50p 174196
11/02/2014 80.00p 80.50p 79.50p 79.75p 36710
10/02/2014 79.50p 80.50p 79.26p 80.50p 143656
07/02/2014 79.75p 80.25p 79.62p 80.00p 92820
06/02/2014 80.25p 80.25p 79.28p 79.62p 992825
05/02/2014 80.25p 80.25p 79.25p 79.75p 539043
04/02/2014 79.75p 80.25p 79.23p 80.00p 112600
03/02/2014 79.50p 80.03p 79.25p 79.25p 21644
31/01/2014 81.00p 81.00p 79.25p 79.25p 813202
30/01/2014 82.25p 82.25p 80.00p 80.00p 58921
29/01/2014 81.00p 81.25p 80.25p 81.25p 473810
28/01/2014 82.00p 82.01p 80.75p 81.00p 211789
27/01/2014 82.75p 82.75p 80.75p 80.75p 1329433
24/01/2014 82.00p 82.50p 82.00p 82.50p 374167
23/01/2014 82.25p 82.64p 82.25p 82.25p 31400
22/01/2014 82.50p 82.69p 82.50p 82.50p 1530273
21/01/2014 82.50p 82.69p 82.50p 82.50p 459500
20/01/2014 82.50p 83.78p 82.50p 82.50p 126022
17/01/2014 82.50p 83.28p 82.50p 82.50p 205595
16/01/2014 82.75p 85.00p 82.75p 82.75p 289147
15/01/2014 82.50p 85.00p 82.50p 85.00p 4575926
14/01/2014 83.00p 84.50p 82.75p 83.00p 46423
13/01/2014 83.50p 84.63p 83.50p 84.50p 273964
10/01/2014 83.50p 85.23p 83.50p 84.00p 866428
09/01/2014 80.50p 83.75p 80.50p 83.75p 1830307
08/01/2014 80.00p 81.88p 80.00p 81.00p 307640
07/01/2014 83.50p 83.50p 80.00p 80.50p 1882637
06/01/2014 85.50p 86.50p 84.00p 85.25p 781024
03/01/2014 81.00p 85.50p 80.50p 85.50p 795660
02/01/2014 79.50p 81.00p 79.50p 81.00p 486249
31/12/2013 79.50p 80.17p 79.50p 79.50p 13701
30/12/2013 80.00p 80.09p 79.19p 80.00p 149867
27/12/2013 79.00p 80.25p 79.00p 80.00p 149926
24/12/2013 78.75p 79.92p 78.75p 79.75p 1460415
23/12/2013 78.75p 79.83p 78.75p 79.00p 86726
20/12/2013 81.00p 81.00p 78.00p 78.00p 669196
19/12/2013 80.00p 81.00p 80.00p 81.00p 1625854
18/12/2013 81.25p 81.25p 79.50p 80.75p 201198
17/12/2013 80.25p 81.25p 79.50p 79.50p 480913
16/12/2013 80.25p 81.75p 80.25p 80.50p 68640
13/12/2013 80.25p 81.75p 80.00p 81.75p 141194
12/12/2013 81.00p 81.00p 80.25p 80.25p 121905
11/12/2013 80.25p 80.75p 80.00p 80.50p 181857
10/12/2013 80.75p 81.06p 80.00p 80.00p 31495
09/12/2013 81.00p 81.25p 80.25p 80.25p 1381589
06/12/2013 81.25p 81.25p 80.20p 81.25p 125154
05/12/2013 81.00p 81.25p 80.30p 81.25p 278049
04/12/2013 80.25p 81.00p 79.90p 81.00p 325463
03/12/2013 79.75p 80.50p 79.50p 80.00p 1649260
02/12/2013 79.50p 80.45p 79.50p 80.25p 5338435
29/11/2013 79.50p 80.25p 78.25p 80.25p 513105
28/11/2013 78.50p 79.50p 78.25p 78.75p 194938
27/11/2013 78.25p 79.44p 78.25p 78.25p 27646
26/11/2013 79.50p 79.50p 78.38p 79.25p 119352
25/11/2013 78.25p 79.31p 78.22p 78.25p 375957
22/11/2013 78.00p 79.00p 78.00p 79.00p 944728
21/11/2013 79.00p 79.59p 78.00p 78.00p 795776
20/11/2013 78.50p 79.50p 78.50p 79.25p 176727
19/11/2013 77.00p 78.50p 75.50p 78.50p 208797
18/11/2013 76.00p 76.75p 74.25p 76.00p 177923
15/11/2013 75.00p 75.00p 74.00p 74.25p 104175
14/11/2013 75.00p 75.01p 74.00p 75.00p 190483
13/11/2013 77.50p 78.00p 74.00p 74.00p 277390
12/11/2013 78.00p 78.95p 77.00p 77.25p 154725
11/11/2013 79.00p 79.00p 77.75p 77.75p 69515
08/11/2013 78.50p 78.75p 78.00p 78.00p 50972
07/11/2013 79.00p 79.62p 78.00p 78.00p 127112
06/11/2013 79.00p 79.10p 78.50p 78.50p 178408
05/11/2013 78.50p 80.00p 78.50p 78.50p 69129
04/11/2013 80.00p 80.00p 78.50p 80.00p 116280
01/11/2013 78.50p 79.43p 78.50p 78.50p 108081
31/10/2013 79.00p 79.69p 78.50p 78.50p 71117
30/10/2013 78.50p 79.25p 78.50p 78.50p 115868
29/10/2013 79.00p 79.62p 78.00p 78.75p 294059
28/10/2013 79.50p 80.50p 78.00p 80.50p 252233
25/10/2013 77.50p 78.50p 77.25p 77.25p 91991
24/10/2013 77.25p 78.75p 77.19p 77.50p 215231
23/10/2013 77.75p 77.92p 77.25p 77.25p 125136
22/10/2013 79.00p 79.00p 77.50p 77.50p 170135
21/10/2013 79.00p 79.00p 77.75p 78.00p 89363
18/10/2013 78.00p 79.00p 78.00p 78.00p 113728
17/10/2013 78.00p 79.00p 77.00p 79.00p 239373

*Close Price adjusted for both dividends and splits