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
15/03/2012 62.50p 62.51p 61.25p 62.50p 134969
14/03/2012 62.50p 62.50p 61.25p 62.25p 104541
13/03/2012 62.50p 62.50p 61.55p 62.25p 143107
12/03/2012 62.25p 62.25p 61.50p 61.50p 374682
09/03/2012 60.00p 60.62p 59.50p 59.50p 13716
08/03/2012 61.50p 61.50p 59.75p 61.00p 252022
07/03/2012 59.75p 60.19p 59.50p 59.50p 34800
06/03/2012 59.00p 60.75p 59.00p 59.50p 91117
05/03/2012 61.00p 61.34p 60.61p 61.00p 39948
02/03/2012 61.50p 61.50p 59.50p 61.50p 281479
01/03/2012 61.50p 61.50p 60.00p 61.00p 221873
29/02/2012 60.00p 62.00p 59.00p 61.50p 1084197
28/02/2012 58.25p 60.00p 58.25p 59.50p 122545
27/02/2012 60.00p 60.00p 58.25p 60.00p 154188
24/02/2012 60.00p 60.00p 58.50p 58.50p 18286
23/02/2012 59.25p 60.00p 58.00p 60.00p 75388
22/02/2012 58.00p 59.25p 58.00p 59.25p 174585
21/02/2012 59.00p 59.25p 58.00p 59.25p 44790
20/02/2012 56.00p 59.25p 56.00p 58.75p 289709
17/02/2012 56.00p 57.57p 56.00p 56.88p 6676
16/02/2012 56.25p 57.25p 55.00p 55.50p 55877
15/02/2012 56.50p 56.77p 55.00p 56.25p 358655
14/02/2012 57.75p 57.75p 55.50p 55.87p 113460
13/02/2012 57.00p 57.50p 56.64p 56.75p 226716
10/02/2012 55.50p 57.00p 55.50p 57.00p 243316
09/02/2012 56.00p 56.50p 55.25p 55.50p 28388
08/02/2012 56.00p 56.00p 55.25p 55.25p 21242
07/02/2012 55.25p 56.00p 55.25p 56.00p 7057
06/02/2012 56.00p 56.00p 55.25p 55.62p 144703
03/02/2012 55.50p 56.25p 55.50p 56.12p 85586
02/02/2012 55.00p 55.50p 54.02p 55.25p 124810
01/02/2012 55.00p 55.00p 53.67p 55.00p 44642
31/01/2012 54.50p 55.00p 53.25p 53.50p 137075
30/01/2012 55.00p 55.50p 55.00p 55.00p 369674
27/01/2012 55.50p 56.00p 55.20p 55.37p 161821
26/01/2012 54.50p 56.00p 54.50p 55.50p 8146
25/01/2012 54.50p 56.00p 54.50p 56.00p 43014
24/01/2012 54.50p 54.75p 53.56p 54.75p 16166
23/01/2012 55.00p 55.00p 53.50p 55.00p 87587
20/01/2012 54.00p 54.50p 53.90p 54.50p 233654
19/01/2012 54.00p 54.00p 53.00p 54.00p 388353
18/01/2012 53.25p 54.00p 53.15p 54.00p 112389
17/01/2012 53.25p 53.25p 53.00p 53.25p 111690
16/01/2012 53.25p 53.26p 53.25p 53.25p 3486
13/01/2012 53.25p 53.50p 53.00p 53.50p 2324057
12/01/2012 52.75p 53.40p 52.25p 53.00p 442504
11/01/2012 52.50p 53.50p 52.25p 53.00p 185928
10/01/2012 53.25p 54.00p 53.25p 54.00p 108308
09/01/2012 53.75p 53.75p 53.50p 53.50p 3907
06/01/2012 53.25p 53.75p 52.25p 52.88p 120696
05/01/2012 53.75p 54.00p 52.00p 54.00p 210642
04/01/2012 53.75p 53.75p 52.64p 53.75p 61047
03/01/2012 51.75p 53.75p 51.69p 53.75p 577577
30/12/2011 52.00p 53.00p 51.75p 52.00p 662108
29/12/2011 53.00p 53.15p 51.75p 51.75p 102827
28/12/2011 51.75p 53.75p 51.75p 53.00p 621826
23/12/2011 52.00p 52.00p 50.94p 52.00p 32307
22/12/2011 51.00p 52.00p 50.25p 52.00p 193881
21/12/2011 50.75p 52.00p 50.75p 52.00p 220646
20/12/2011 51.00p 52.00p 50.00p 52.00p 136334
19/12/2011 49.50p 49.50p 49.50p 49.50p 518
16/12/2011 50.25p 51.48p 48.75p 48.75p 535566
15/12/2011 53.00p 53.00p 50.25p 50.25p 27917
14/12/2011 50.25p 53.00p 50.25p 51.00p 399505
13/12/2011 51.75p 52.00p 51.45p 52.00p 26919
12/12/2011 52.50p 54.00p 50.05p 50.50p 567510
09/12/2011 54.50p 54.50p 53.00p 53.00p 61367
08/12/2011 54.25p 56.00p 53.75p 54.25p 459764
07/12/2011 55.50p 55.50p 55.00p 55.50p 65987
06/12/2011 54.50p 56.00p 54.50p 55.00p 739623
05/12/2011 55.50p 56.25p 54.66p 55.50p 204083
02/12/2011 54.75p 54.75p 53.00p 54.00p 1769304
01/12/2011 53.50p 55.00p 53.00p 53.00p 110922
30/11/2011 52.25p 54.50p 51.00p 54.50p 402941
29/11/2011 51.50p 53.25p 50.74p 53.25p 433448
28/11/2011 51.50p 52.00p 51.25p 51.25p 122774
25/11/2011 51.89p 52.00p 51.00p 51.00p 116256
24/11/2011 51.75p 52.00p 51.00p 51.75p 218761
23/11/2011 54.00p 54.00p 52.00p 52.00p 57585
22/11/2011 53.75p 53.75p 53.00p 53.00p 127723
21/11/2011 53.00p 54.25p 53.00p 53.50p 30665
18/11/2011 53.00p 54.50p 53.00p 54.50p 90039
17/11/2011 53.00p 54.50p 53.00p 54.25p 58679
16/11/2011 53.75p 55.00p 53.25p 53.75p 141906
15/11/2011 54.00p 54.00p 53.00p 53.50p 17330
14/11/2011 54.00p 54.15p 53.50p 53.50p 433204
11/11/2011 54.50p 54.50p 53.75p 54.25p 99795
10/11/2011 53.25p 54.00p 53.25p 53.25p 115881
09/11/2011 53.50p 54.50p 53.00p 53.75p 368898
08/11/2011 50.75p 53.75p 50.75p 53.00p 503652
07/11/2011 52.00p 53.00p 51.00p 52.00p 213439
04/11/2011 51.25p 52.00p 50.75p 50.75p 59861
03/11/2011 50.00p 52.50p 50.00p 51.50p 242239
02/11/2011 51.75p 53.00p 51.40p 53.00p 257188
01/11/2011 53.75p 54.00p 51.50p 51.50p 342246
31/10/2011 56.00p 56.00p 54.75p 55.25p 369780
28/10/2011 57.00p 57.00p 54.25p 54.25p 87495
27/10/2011 54.00p 56.75p 54.00p 56.25p 294132
26/10/2011 54.00p 54.50p 53.60p 54.50p 119499
25/10/2011 53.74p 54.50p 53.74p 54.50p 9934
24/10/2011 53.50p 54.25p 53.50p 54.00p 72910
21/10/2011 54.25p 54.75p 53.30p 54.75p 94323
20/10/2011 56.00p 56.00p 53.25p 54.00p 432626
19/10/2011 54.50p 55.00p 54.50p 55.00p 101981
18/10/2011 54.00p 55.00p 54.00p 54.50p 310053
17/10/2011 55.50p 55.50p 54.50p 54.75p 78802
14/10/2011 55.50p 55.50p 54.00p 55.25p 69834
13/10/2011 53.75p 55.50p 53.75p 55.50p 22323
12/10/2011 54.00p 55.00p 53.85p 55.00p 108374
11/10/2011 53.75p 54.00p 53.50p 54.00p 66157
10/10/2011 52.25p 54.00p 52.25p 54.00p 384651
07/10/2011 52.00p 52.50p 51.25p 52.50p 383670
06/10/2011 50.50p 51.75p 50.50p 51.75p 1142344
05/10/2011 50.25p 51.65p 50.25p 51.25p 1230426
04/10/2011 52.50p 53.00p 51.50p 52.00p 1668833
03/10/2011 53.25p 54.25p 53.00p 53.25p 1565971
30/09/2011 54.00p 54.75p 53.56p 54.75p 298904
29/09/2011 54.00p 54.25p 53.50p 54.00p 320394
28/09/2011 53.75p 54.50p 53.75p 54.50p 69759
27/09/2011 55.75p 55.75p 53.50p 54.50p 728244
26/09/2011 53.25p 54.83p 53.25p 53.75p 336810
23/09/2011 56.75p 58.65p 53.50p 53.50p 223273
22/09/2011 58.75p 58.75p 56.50p 56.50p 349485
21/09/2011 57.00p 59.00p 57.00p 59.00p 657117
20/09/2011 58.00p 59.00p 57.25p 58.00p 356381
19/09/2011 57.75p 59.25p 57.75p 58.25p 346702
16/09/2011 56.50p 60.00p 56.19p 59.50p 687797
15/09/2011 56.50p 57.00p 55.00p 57.00p 1003575
14/09/2011 56.00p 56.00p 54.25p 55.50p 123599
13/09/2011 55.50p 55.50p 53.75p 55.00p 911582
12/09/2011 55.75p 57.00p 54.00p 54.00p 167168
09/09/2011 57.50p 58.75p 55.75p 57.00p 587506
08/09/2011 56.25p 57.50p 55.25p 57.50p 274537
07/09/2011 56.50p 56.50p 55.50p 55.50p 55843
06/09/2011 56.75p 56.75p 55.25p 56.00p 182471
05/09/2011 58.00p 58.00p 56.25p 56.75p 1837546
02/09/2011 58.00p 58.00p 56.00p 57.50p 456674
01/09/2011 57.50p 58.25p 56.77p 57.50p 2219021
31/08/2011 52.25p 58.50p 52.00p 58.50p 2718273
30/08/2011 48.25p 52.25p 47.50p 52.25p 788353
26/08/2011 49.00p 49.50p 47.50p 47.50p 586455
25/08/2011 49.50p 49.50p 48.50p 49.50p 406324
24/08/2011 49.00p 49.50p 48.25p 49.50p 97979
23/08/2011 48.00p 48.75p 48.00p 48.75p 208600
22/08/2011 47.75p 48.80p 47.25p 47.25p 355860
19/08/2011 49.25p 51.00p 47.50p 47.75p 138375
18/08/2011 51.00p 52.26p 50.00p 51.00p 473109
17/08/2011 52.50p 52.50p 51.00p 51.00p 109895
16/08/2011 51.50p 52.50p 51.50p 52.50p 35349
15/08/2011 48.25p 51.71p 48.25p 51.50p 1942198
12/08/2011 49.00p 59.25p 48.00p 48.88p 574339
11/08/2011 49.50p 49.50p 48.00p 49.00p 159781
10/08/2011 49.00p 50.00p 48.00p 48.00p 502049
09/08/2011 48.75p 49.75p 47.50p 47.50p 1190573
08/08/2011 51.50p 52.50p 49.50p 49.50p 1204035
05/08/2011 54.00p 55.25p 50.25p 50.50p 2752409
04/08/2011 55.75p 55.75p 55.25p 55.25p 846202
03/08/2011 56.00p 56.50p 55.75p 56.00p 437983
02/08/2011 57.50p 57.50p 56.00p 56.50p 174352
01/08/2011 56.75p 56.75p 56.00p 56.50p 292705
29/07/2011 56.50p 57.00p 55.75p 55.75p 441753
28/07/2011 57.50p 57.75p 56.00p 56.75p 785292
27/07/2011 59.00p 59.00p 57.75p 57.75p 195629
26/07/2011 59.25p 59.25p 58.06p 58.25p 47336
25/07/2011 59.00p 59.00p 58.00p 58.00p 125602
22/07/2011 60.00p 60.00p 58.62p 59.50p 459358
21/07/2011 60.00p 60.00p 58.50p 59.25p 371802
20/07/2011 59.50p 59.74p 58.50p 58.50p 186458
19/07/2011 57.75p 60.50p 57.75p 59.25p 2882348
18/07/2011 57.50p 58.00p 57.25p 57.63p 1164907
15/07/2011 56.25p 57.50p 55.75p 57.50p 183019
14/07/2011 58.00p 58.00p 56.00p 56.50p 462997
13/07/2011 56.00p 57.00p 56.00p 57.00p 720951
12/07/2011 57.50p 57.75p 56.00p 56.75p 1204568
11/07/2011 57.75p 59.00p 57.67p 58.00p 427379
08/07/2011 58.75p 58.75p 57.50p 58.00p 587976
07/07/2011 59.00p 59.00p 58.00p 58.25p 340343
06/07/2011 58.50p 59.00p 57.50p 58.25p 177558
05/07/2011 57.50p 58.50p 57.50p 58.00p 80222
04/07/2011 57.00p 57.50p 56.50p 57.50p 674060
01/07/2011 58.00p 58.00p 57.00p 57.75p 137239
30/06/2011 57.00p 58.00p 57.00p 57.50p 946387
29/06/2011 55.75p 57.00p 55.75p 57.00p 2218809
28/06/2011 54.00p 55.73p 54.00p 55.50p 223588
27/06/2011 53.50p 54.71p 53.25p 54.25p 995257
24/06/2011 56.00p 56.50p 52.25p 54.00p 1111283
23/06/2011 58.00p 59.25p 53.50p 55.50p 930663
22/06/2011 60.00p 60.00p 58.25p 58.25p 841576
21/06/2011 60.25p 60.50p 59.50p 60.50p 754899
20/06/2011 61.00p 62.00p 60.00p 60.00p 190931
17/06/2011 61.75p 62.00p 60.75p 60.75p 245928
16/06/2011 62.75p 62.75p 61.50p 61.75p 101838
15/06/2011 63.00p 63.00p 62.00p 62.00p 308600
14/06/2011 63.50p 63.50p 62.50p 63.00p 149076
13/06/2011 63.25p 63.25p 62.50p 63.00p 127945
10/06/2011 63.75p 63.75p 62.25p 62.50p 369631
09/06/2011 63.75p 64.00p 63.50p 64.00p 99300
08/06/2011 64.25p 64.50p 63.75p 63.75p 280454
07/06/2011 64.50p 64.75p 64.00p 64.25p 261328
06/06/2011 64.00p 64.75p 64.00p 64.75p 290755

*Close Price adjusted for both dividends and splits