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
16/10/2013 77.50p 78.00p 76.50p 78.00p 290647
15/10/2013 79.50p 79.50p 77.25p 78.00p 163828
14/10/2013 78.75p 79.50p 77.70p 79.50p 218356
11/10/2013 78.25p 79.00p 77.37p 79.00p 95989
10/10/2013 77.00p 78.75p 77.00p 78.75p 168976
09/10/2013 77.50p 78.00p 76.25p 78.00p 288061
08/10/2013 77.50p 78.00p 76.00p 76.75p 176260
07/10/2013 77.00p 77.96p 76.00p 76.25p 404795
04/10/2013 75.50p 76.96p 75.50p 76.50p 181222
03/10/2013 76.75p 76.75p 75.50p 75.50p 144192
02/10/2013 75.00p 76.00p 75.00p 75.50p 49046
01/10/2013 75.00p 76.00p 75.00p 76.00p 96593
30/09/2013 76.00p 76.75p 75.00p 75.50p 100543
27/09/2013 77.00p 77.25p 75.00p 75.00p 182038
26/09/2013 77.00p 77.53p 77.00p 77.25p 42956
25/09/2013 78.00p 78.50p 77.25p 77.25p 169328
24/09/2013 77.50p 79.00p 77.50p 78.25p 551136
23/09/2013 77.50p 78.91p 77.50p 77.50p 340043
20/09/2013 75.50p 78.00p 75.50p 78.00p 344838
19/09/2013 75.25p 76.50p 75.22p 76.50p 244735
18/09/2013 74.50p 75.25p 73.50p 75.25p 428149
17/09/2013 72.50p 74.50p 72.50p 74.25p 662267
16/09/2013 72.00p 74.25p 72.00p 74.25p 185044
13/09/2013 72.25p 73.50p 72.25p 73.00p 272495
12/09/2013 73.00p 73.25p 72.17p 72.50p 230093
11/09/2013 73.00p 73.50p 72.00p 72.00p 378894
10/09/2013 73.50p 73.50p 73.25p 73.50p 101006
09/09/2013 73.00p 73.50p 73.00p 73.25p 290206
06/09/2013 73.25p 73.50p 73.00p 73.25p 450012
05/09/2013 73.25p 73.75p 73.00p 73.00p 320136
04/09/2013 73.50p 74.00p 73.00p 73.00p 193279
03/09/2013 73.50p 73.87p 73.50p 73.75p 205995
02/09/2013 73.50p 74.25p 73.50p 73.75p 569648
30/08/2013 74.00p 74.25p 72.80p 73.75p 134935
29/08/2013 73.00p 74.00p 72.75p 73.50p 183293
28/08/2013 73.00p 73.75p 73.00p 73.00p 334610
27/08/2013 69.00p 74.00p 68.95p 73.00p 1347504
23/08/2013 69.00p 69.00p 68.50p 68.50p 91415
22/08/2013 69.00p 69.00p 68.50p 69.00p 620688
21/08/2013 68.75p 69.75p 68.50p 69.00p 346558
20/08/2013 69.50p 69.55p 68.50p 68.50p 239974
19/08/2013 68.75p 69.92p 68.75p 69.50p 825367
16/08/2013 69.25p 69.50p 68.93p 69.25p 138894
15/08/2013 70.00p 70.00p 69.00p 69.25p 521811
14/08/2013 68.50p 69.50p 68.50p 69.00p 1005453
13/08/2013 68.50p 69.48p 68.50p 68.75p 176364
12/08/2013 70.00p 70.00p 68.25p 68.75p 124822
09/08/2013 70.00p 70.00p 68.00p 68.00p 87188
08/08/2013 68.50p 69.63p 68.50p 69.00p 83891
07/08/2013 68.50p 69.25p 68.25p 68.75p 18797
06/08/2013 69.00p 69.08p 68.25p 68.25p 186269
05/08/2013 69.00p 69.62p 69.00p 69.50p 103435
02/08/2013 70.25p 71.00p 68.75p 69.00p 462440
01/08/2013 71.00p 71.00p 70.25p 71.00p 85498
31/07/2013 70.25p 71.00p 70.25p 70.50p 140547
30/07/2013 71.75p 71.75p 70.25p 70.25p 50111
29/07/2013 70.50p 71.50p 70.25p 71.00p 75871
26/07/2013 71.00p 71.78p 70.50p 71.50p 51681
25/07/2013 70.50p 72.00p 70.50p 71.00p 147571
24/07/2013 71.00p 71.75p 70.00p 71.25p 756691
23/07/2013 71.00p 71.69p 71.00p 71.00p 96734
22/07/2013 70.50p 72.00p 70.00p 71.00p 387443
19/07/2013 70.50p 72.00p 70.00p 70.00p 650193
18/07/2013 70.25p 72.00p 70.25p 72.00p 334817
17/07/2013 70.00p 71.31p 70.00p 70.25p 15429
16/07/2013 70.25p 71.50p 70.25p 70.75p 811518
15/07/2013 70.00p 71.01p 70.00p 70.50p 74065
12/07/2013 70.50p 71.00p 70.00p 70.50p 113390
11/07/2013 70.50p 71.25p 70.50p 70.50p 31894
10/07/2013 72.25p 72.25p 70.50p 71.25p 39871
09/07/2013 71.50p 72.32p 70.50p 71.50p 163929
08/07/2013 70.50p 72.00p 70.50p 71.75p 102607
05/07/2013 71.00p 72.00p 70.64p 70.75p 280961
04/07/2013 70.00p 72.00p 70.00p 72.00p 97675
03/07/2013 70.00p 71.50p 70.00p 70.50p 466274
02/07/2013 70.00p 71.50p 70.00p 71.00p 82464
01/07/2013 70.00p 71.32p 69.75p 70.00p 395071
28/06/2013 72.50p 72.50p 69.75p 69.75p 386772
27/06/2013 72.50p 72.81p 72.25p 72.50p 259076
26/06/2013 72.75p 73.06p 72.50p 72.50p 173636
25/06/2013 73.25p 75.00p 72.75p 72.75p 56216
24/06/2013 73.25p 76.00p 73.25p 75.00p 83761
21/06/2013 72.75p 76.00p 72.75p 76.00p 238123
20/06/2013 72.75p 74.00p 72.75p 73.00p 467935
19/06/2013 74.75p 75.25p 73.00p 74.00p 195585
18/06/2013 74.75p 75.77p 74.75p 74.75p 36150
17/06/2013 75.50p 75.75p 74.75p 74.75p 97875
14/06/2013 77.00p 77.00p 73.50p 74.25p 435434
13/06/2013 77.00p 77.55p 77.00p 77.00p 65907
12/06/2013 77.50p 78.00p 77.50p 77.50p 73735
11/06/2013 77.50p 78.25p 77.50p 77.50p 30940
10/06/2013 77.50p 78.50p 77.50p 77.50p 200592
07/06/2013 78.00p 78.75p 77.75p 77.75p 73876
06/06/2013 78.00p 79.00p 78.00p 78.00p 271603
05/06/2013 78.50p 79.75p 78.00p 78.00p 68845
04/06/2013 79.00p 80.00p 78.00p 79.75p 174781
03/06/2013 77.25p 79.00p 77.25p 78.00p 140915
31/05/2013 78.50p 79.00p 78.00p 79.00p 83660
30/05/2013 78.75p 78.75p 77.25p 78.00p 109774
29/05/2013 78.25p 78.57p 77.25p 77.50p 115975
28/05/2013 77.25p 78.38p 77.00p 77.25p 113908
24/05/2013 77.25p 77.50p 77.00p 77.00p 145813
23/05/2013 77.25p 78.57p 77.25p 77.25p 218926
22/05/2013 77.50p 77.89p 77.25p 77.25p 79518
21/05/2013 78.25p 78.39p 77.50p 77.50p 48007
20/05/2013 77.75p 79.50p 77.75p 78.50p 418751
17/05/2013 76.50p 79.01p 76.50p 79.00p 393434
16/05/2013 74.75p 76.56p 74.50p 76.00p 107909
15/05/2013 74.50p 74.75p 73.50p 74.50p 475211
14/05/2013 73.00p 74.50p 73.00p 74.00p 485952
13/05/2013 74.25p 74.50p 73.25p 74.50p 32121
10/05/2013 72.75p 74.00p 72.75p 73.50p 32251
09/05/2013 73.00p 74.00p 73.00p 74.00p 46885
08/05/2013 73.50p 73.50p 72.50p 73.00p 620645
07/05/2013 73.50p 73.50p 72.50p 73.00p 66889
03/05/2013 73.25p 73.25p 72.50p 73.25p 78964
02/05/2013 73.50p 73.50p 72.38p 73.00p 96013
01/05/2013 72.50p 73.50p 72.25p 73.50p 32258
30/04/2013 72.50p 73.00p 72.50p 73.00p 44679
29/04/2013 72.50p 73.00p 72.25p 72.75p 20504
26/04/2013 73.25p 73.35p 72.25p 72.25p 29793
25/04/2013 73.50p 73.50p 72.50p 73.50p 35019
24/04/2013 73.50p 73.50p 72.50p 73.50p 120720
23/04/2013 73.50p 73.50p 72.22p 73.50p 97945
22/04/2013 73.50p 74.00p 72.56p 73.50p 182454
19/04/2013 73.25p 73.50p 72.00p 73.50p 184984
18/04/2013 73.75p 74.25p 73.00p 73.00p 95888
17/04/2013 74.00p 75.25p 73.75p 74.50p 1180191
16/04/2013 75.00p 75.25p 73.75p 74.00p 179797
15/04/2013 74.75p 75.25p 73.75p 75.25p 332495
12/04/2013 73.50p 75.25p 73.25p 73.25p 113357
11/04/2013 73.50p 75.00p 73.25p 75.00p 183745
10/04/2013 72.00p 73.50p 72.00p 73.50p 914211
09/04/2013 71.00p 73.50p 70.89p 73.50p 281623
08/04/2013 71.50p 71.50p 70.00p 71.50p 3033366
05/04/2013 70.50p 71.50p 70.00p 70.25p 183434
04/04/2013 71.25p 71.75p 70.98p 71.50p 378834
03/04/2013 72.50p 72.50p 71.44p 71.75p 109127
02/04/2013 72.75p 72.78p 71.75p 72.00p 71025
28/03/2013 71.25p 72.00p 71.25p 72.00p 391154
27/03/2013 72.00p 72.44p 71.25p 71.25p 98106
26/03/2013 72.75p 72.75p 71.50p 72.50p 409843
25/03/2013 72.75p 73.00p 71.25p 71.25p 401807
22/03/2013 73.00p 73.00p 72.00p 72.50p 225787
21/03/2013 72.50p 73.50p 72.00p 72.00p 466131
20/03/2013 72.00p 73.05p 72.00p 72.25p 250095
19/03/2013 73.75p 74.25p 72.25p 73.00p 208110
18/03/2013 71.50p 73.50p 71.25p 73.00p 1116860
15/03/2013 73.10p 74.00p 71.50p 72.00p 7339374
14/03/2013 72.40p 73.10p 72.00p 72.75p 771250
13/03/2013 73.45p 73.50p 71.80p 72.00p 890196
12/03/2013 73.50p 74.95p 71.80p 71.80p 1546874
11/03/2013 66.10p 74.95p 65.35p 74.95p 1472596
08/03/2013 65.00p 66.00p 65.00p 65.35p 127291
07/03/2013 65.00p 66.00p 65.00p 65.00p 484169
06/03/2013 65.20p 66.00p 65.20p 65.65p 291884
05/03/2013 65.50p 65.95p 65.05p 65.20p 1514202
04/03/2013 64.45p 65.70p 64.45p 65.50p 213769
01/03/2013 66.45p 66.45p 65.00p 65.95p 236762
28/02/2013 67.00p 67.00p 65.24p 65.85p 68624
27/02/2013 65.75p 66.50p 64.78p 65.85p 120173
26/02/2013 65.05p 66.50p 65.00p 65.70p 148918
25/02/2013 66.95p 66.95p 65.15p 66.50p 753269
22/02/2013 66.00p 67.00p 66.00p 66.40p 109196
21/02/2013 66.05p 66.65p 65.92p 66.65p 101255
20/02/2013 66.50p 67.00p 65.75p 66.90p 228970
19/02/2013 66.00p 66.45p 65.50p 66.15p 126768
18/02/2013 66.00p 66.50p 65.50p 65.70p 90132
15/02/2013 65.00p 66.00p 64.13p 66.00p 449373
14/02/2013 65.00p 65.00p 64.00p 64.90p 177673
13/02/2013 64.40p 64.50p 63.90p 64.40p 147274
12/02/2013 64.10p 64.50p 64.10p 64.50p 699198
11/02/2013 65.00p 65.00p 64.10p 64.40p 116121
08/02/2013 63.60p 64.50p 63.60p 64.50p 2169349
07/02/2013 63.90p 64.95p 63.70p 63.75p 121956
06/02/2013 64.50p 64.70p 63.90p 63.90p 324064
05/02/2013 64.00p 64.00p 63.25p 63.75p 180960
04/02/2013 64.00p 64.25p 63.25p 63.25p 343850
01/02/2013 64.00p 64.00p 63.45p 63.95p 41610
31/01/2013 63.50p 63.95p 63.25p 63.50p 350700
30/01/2013 64.00p 64.00p 63.50p 63.50p 361517
29/01/2013 64.50p 64.50p 63.55p 64.00p 302492
28/01/2013 64.00p 64.50p 64.00p 64.50p 281134
25/01/2013 64.25p 64.50p 64.05p 64.20p 102127
24/01/2013 64.40p 65.13p 63.50p 64.00p 2382872
23/01/2013 65.00p 65.00p 64.50p 64.55p 101011
22/01/2013 65.25p 65.25p 64.50p 64.50p 207271
21/01/2013 64.80p 65.45p 64.70p 65.00p 153852
18/01/2013 65.50p 66.20p 64.50p 64.50p 838759
17/01/2013 65.50p 66.50p 65.05p 65.50p 521452
16/01/2013 66.25p 66.55p 65.50p 66.00p 171344
15/01/2013 66.25p 66.25p 65.55p 65.55p 268558
14/01/2013 66.50p 66.50p 65.00p 65.00p 195450
11/01/2013 65.30p 66.45p 65.05p 65.05p 82394
10/01/2013 65.25p 66.20p 65.25p 65.25p 45742
09/01/2013 66.20p 66.21p 65.05p 65.25p 91418
08/01/2013 65.50p 66.50p 65.00p 65.00p 202696
07/01/2013 62.60p 65.50p 62.50p 65.40p 251306
04/01/2013 63.95p 63.95p 62.60p 62.60p 388653
03/01/2013 63.50p 63.76p 62.60p 62.60p 233530

*Close Price adjusted for both dividends and splits