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
09/09/2021 31.10p 31.50p 30.20p 30.30p 523451
08/09/2021 30.40p 31.46p 30.40p 30.60p 338202
07/09/2021 33.00p 33.50p 29.60p 30.00p 489126
06/09/2021 34.50p 34.59p 33.00p 33.00p 212269
03/09/2021 35.40p 36.17p 33.70p 33.70p 3016738
02/09/2021 32.50p 36.50p 31.10p 36.00p 1589580
01/09/2021 31.60p 32.85p 30.10p 32.45p 1484809
31/08/2021 27.10p 31.68p 27.10p 31.00p 1857703
30/08/2021 27.10p 27.43p 27.00p 27.00p 187799
27/08/2021 27.10p 27.43p 27.00p 27.00p 187799
26/08/2021 26.30p 27.10p 26.30p 27.00p 157678
25/08/2021 27.00p 27.50p 25.92p 27.25p 35969
24/08/2021 27.10p 27.13p 25.00p 26.00p 262342
23/08/2021 26.70p 27.10p 26.70p 27.10p 20109
20/08/2021 26.80p 26.90p 26.47p 26.85p 26182
19/08/2021 27.20p 27.40p 26.00p 26.00p 574681
18/08/2021 26.80p 27.25p 26.80p 26.80p 13903
17/08/2021 27.50p 27.50p 26.86p 27.50p 24970
16/08/2021 27.00p 27.70p 26.83p 26.90p 218905
13/08/2021 27.10p 27.91p 27.40p 27.40p 1846
12/08/2021 27.10p 27.40p 27.10p 27.40p 19374
11/08/2021 27.90p 28.00p 26.90p 27.00p 77322
10/08/2021 27.10p 27.35p 27.00p 27.35p 0
09/08/2021 27.10p 27.90p 26.80p 27.00p 175599
06/08/2021 27.20p 28.23p 27.20p 27.50p 21888
05/08/2021 27.10p 29.00p 27.00p 27.10p 122905
04/08/2021 28.30p 27.90p 27.10p 27.55p 42829
03/08/2021 28.30p 28.30p 27.55p 27.55p 6751
02/08/2021 28.30p 28.30p 27.10p 28.30p 18510
30/07/2021 28.30p 28.30p 27.25p 28.20p 29088
29/07/2021 26.90p 28.30p 26.93p 27.50p 5541
28/07/2021 26.90p 28.20p 26.90p 28.00p 87076
27/07/2021 26.90p 28.30p 26.90p 27.60p 13679
26/07/2021 27.10p 27.57p 26.05p 27.50p 216296
23/07/2021 27.00p 28.80p 27.00p 27.50p 3897
22/07/2021 27.10p 29.00p 27.10p 27.55p 32059
21/07/2021 27.10p 29.30p 27.10p 28.15p 701983
20/07/2021 27.10p 28.62p 27.00p 27.10p 113282
19/07/2021 28.00p 29.40p 27.10p 28.20p 39702
16/07/2021 28.00p 29.30p 27.16p 27.35p 29033
15/07/2021 28.10p 28.40p 27.00p 27.60p 265394
14/07/2021 28.50p 28.80p 28.00p 28.15p 104088
13/07/2021 28.50p 28.90p 28.50p 28.65p 24135
12/07/2021 28.50p 29.60p 28.50p 28.50p 60388
09/07/2021 29.50p 29.50p 28.60p 28.70p 63946
08/07/2021 28.70p 29.40p 28.50p 29.00p 42328
07/07/2021 28.50p 29.60p 28.50p 28.50p 156200
06/07/2021 29.10p 29.75p 28.60p 28.75p 76053
05/07/2021 29.60p 29.70p 28.50p 29.00p 125945
02/07/2021 29.00p 29.60p 28.60p 28.90p 46392
01/07/2021 29.00p 29.80p 28.82p 29.35p 25834
30/06/2021 29.00p 30.30p 29.00p 30.30p 132396
29/06/2021 29.00p 29.00p 28.50p 29.00p 274344
28/06/2021 28.10p 30.30p 28.00p 28.60p 33115
25/06/2021 28.10p 30.20p 28.10p 29.00p 49380
24/06/2021 30.10p 30.10p 28.20p 28.30p 507122
23/06/2021 28.50p 29.15p 28.90p 29.15p 107767
22/06/2021 28.50p 30.10p 28.10p 29.15p 294351
21/06/2021 30.00p 30.00p 28.62p 30.00p 23348
18/06/2021 28.30p 29.90p 28.10p 29.00p 206129
17/06/2021 28.30p 29.05p 28.30p 29.05p 50571
16/06/2021 28.40p 29.70p 28.30p 28.30p 27876
15/06/2021 29.20p 29.15p 29.10p 29.10p 10000
14/06/2021 29.20p 29.90p 28.32p 28.40p 100036
11/06/2021 29.70p 29.80p 28.13p 28.70p 34024
10/06/2021 29.00p 29.90p 28.10p 29.00p 214878
09/06/2021 29.00p 30.10p 28.80p 28.80p 316075
08/06/2021 29.90p 30.80p 29.00p 29.00p 252920
07/06/2021 29.00p 30.00p 29.00p 30.00p 493837
04/06/2021 29.40p 30.09p 29.00p 29.50p 995274
03/06/2021 29.40p 31.00p 29.40p 29.40p 35176
02/06/2021 29.30p 30.68p 29.30p 29.30p 36020
01/06/2021 31.00p 31.10p 29.20p 30.15p 51575
28/05/2021 30.00p 30.80p 29.20p 30.00p 108508
27/05/2021 30.00p 30.52p 29.08p 30.00p 195149
26/05/2021 31.00p 31.00p 29.10p 29.20p 188535
25/05/2021 30.80p 31.00p 28.60p 31.00p 99443
24/05/2021 30.00p 30.82p 29.86p 30.40p 116925
21/05/2021 28.60p 30.00p 28.60p 30.00p 60736
20/05/2021 29.00p 30.20p 29.00p 29.50p 80049
19/05/2021 29.00p 30.18p 29.00p 29.00p 269405
18/05/2021 29.20p 30.20p 29.20p 29.30p 207528
17/05/2021 28.80p 30.20p 28.80p 29.65p 254287
14/05/2021 28.60p 30.31p 28.59p 30.15p 71906
13/05/2021 29.50p 30.07p 29.00p 29.50p 121786
12/05/2021 30.30p 30.60p 29.00p 29.00p 182533
11/05/2021 30.60p 30.60p 28.90p 30.30p 56866
10/05/2021 30.50p 30.60p 29.00p 29.70p 57264
07/05/2021 29.60p 30.00p 28.90p 30.00p 189091
06/05/2021 28.50p 29.80p 28.00p 29.80p 157153
05/05/2021 29.00p 29.60p 28.00p 29.50p 12992
04/05/2021 29.30p 29.60p 27.90p 29.35p 76224
03/05/2021 28.70p 29.20p 27.90p 27.90p 65834
30/04/2021 28.70p 29.20p 27.90p 27.90p 65834
29/04/2021 29.70p 29.70p 28.00p 28.80p 62822
28/04/2021 28.00p 29.60p 28.00p 28.80p 222
27/04/2021 28.00p 29.20p 28.00p 29.20p 65697
26/04/2021 29.60p 29.60p 28.00p 28.55p 295034
23/04/2021 29.00p 29.70p 29.00p 29.70p 37478
22/04/2021 29.00p 29.30p 28.08p 29.00p 417080
21/04/2021 28.00p 29.30p 28.00p 28.00p 5311
20/04/2021 28.50p 29.30p 28.00p 28.50p 50464
19/04/2021 29.80p 29.80p 28.00p 28.85p 114994
16/04/2021 28.00p 29.50p 27.80p 29.50p 342336
15/04/2021 28.00p 29.70p 28.00p 28.95p 462840
14/04/2021 29.00p 29.80p 28.00p 28.90p 13232
13/04/2021 29.00p 30.40p 28.10p 29.00p 516259
12/04/2021 30.00p 30.40p 28.10p 28.20p 57627
09/04/2021 28.60p 30.40p 28.60p 29.60p 295493
08/04/2021 29.10p 30.00p 28.50p 28.50p 10600
07/04/2021 30.00p 30.40p 30.00p 30.00p 970
06/04/2021 28.60p 29.36p 28.50p 28.95p 23295
02/04/2021 29.00p 29.17p 28.75p 28.75p 86155
01/04/2021 29.00p 29.17p 28.75p 28.75p 86155
31/03/2021 29.90p 30.25p 28.70p 29.50p 193757
30/03/2021 29.60p 30.00p 29.00p 30.00p 212473
29/03/2021 28.10p 28.75p 27.30p 28.75p 257114
26/03/2021 28.30p 28.30p 27.30p 28.10p 69414
25/03/2021 29.10p 29.60p 28.06p 28.55p 75555
24/03/2021 29.40p 29.50p 28.10p 29.00p 118675
23/03/2021 28.40p 29.30p 28.00p 28.00p 207847
22/03/2021 29.20p 29.20p 28.10p 28.40p 52991
19/03/2021 28.20p 28.80p 27.30p 28.80p 280673
18/03/2021 29.10p 29.80p 27.00p 28.50p 228765
17/03/2021 28.60p 29.70p 28.20p 29.00p 824168
16/03/2021 29.80p 29.80p 28.29p 28.50p 166884
15/03/2021 29.90p 29.90p 28.60p 29.70p 473750
12/03/2021 28.50p 29.80p 28.50p 28.60p 119444
11/03/2021 28.40p 29.90p 28.40p 29.80p 520558
10/03/2021 28.70p 29.90p 28.20p 29.80p 173648
09/03/2021 29.80p 29.90p 28.60p 29.80p 63468
08/03/2021 29.30p 30.00p 28.60p 28.60p 20608
05/03/2021 28.30p 29.70p 28.30p 29.35p 70843
04/03/2021 29.60p 30.00p 28.20p 29.10p 43384
03/03/2021 29.80p 29.90p 28.50p 29.70p 1573599
02/03/2021 29.70p 30.00p 28.90p 30.00p 60638
01/03/2021 28.90p 29.90p 28.70p 29.70p 181024
26/02/2021 28.70p 29.74p 28.70p 29.45p 61603
25/02/2021 28.30p 29.30p 28.76p 29.30p 48040
24/02/2021 28.30p 29.68p 29.25p 29.30p 10038
23/02/2021 28.30p 29.60p 28.30p 29.30p 266
22/02/2021 29.00p 29.40p 28.10p 29.05p 12965
19/02/2021 28.80p 29.40p 28.25p 29.00p 127153
18/02/2021 28.80p 29.60p 28.20p 28.50p 175971
17/02/2021 28.20p 28.50p 28.20p 28.35p 76880
16/02/2021 29.00p 29.10p 28.20p 28.70p 365734
15/02/2021 29.00p 29.00p 27.20p 28.60p 57630
12/02/2021 28.40p 29.00p 28.00p 29.00p 83178
11/02/2021 28.00p 29.00p 27.10p 28.50p 122052
10/02/2021 27.50p 28.00p 27.00p 27.60p 79904
09/02/2021 27.00p 27.47p 27.00p 27.25p 36440
08/02/2021 27.20p 27.50p 26.60p 27.20p 62852
05/02/2021 26.60p 28.00p 26.50p 26.50p 37296
04/02/2021 27.20p 27.70p 26.20p 27.00p 94332
03/02/2021 27.40p 27.40p 27.08p 27.20p 32465
02/02/2021 27.30p 28.00p 26.50p 27.20p 219186
01/02/2021 26.90p 27.58p 26.10p 26.50p 309891
29/01/2021 26.00p 27.10p 26.00p 27.10p 146510
28/01/2021 26.40p 26.40p 25.10p 26.00p 28620
27/01/2021 26.50p 26.50p 25.10p 26.10p 17647
26/01/2021 26.10p 26.50p 23.15p 25.70p 1673055
25/01/2021 26.70p 27.90p 26.10p 26.70p 134787
22/01/2021 27.30p 28.90p 26.70p 28.00p 176047
21/01/2021 27.50p 28.80p 27.30p 27.50p 7725
20/01/2021 27.20p 28.90p 27.20p 28.00p 92607
19/01/2021 27.90p 28.90p 27.60p 27.60p 44566
18/01/2021 28.10p 28.30p 27.30p 27.50p 122491
15/01/2021 28.80p 28.90p 28.10p 28.25p 460282
14/01/2021 28.20p 28.90p 28.10p 28.30p 34501
13/01/2021 28.10p 29.00p 28.10p 28.50p 168167
12/01/2021 28.00p 28.80p 28.00p 28.30p 13941
11/01/2021 28.60p 28.90p 28.00p 28.45p 314897
08/01/2021 28.00p 28.33p 28.00p 28.25p 171625
07/01/2021 28.30p 28.90p 27.90p 28.20p 241506
06/01/2021 27.60p 28.90p 27.60p 28.50p 50440
05/01/2021 28.90p 28.90p 27.90p 27.90p 8048
04/01/2021 29.00p 29.00p 27.30p 29.00p 25353
31/12/2020 28.70p 28.00p 27.62p 27.90p 59802
30/12/2020 28.70p 29.00p 27.20p 27.20p 653010
24/12/2020 27.00p 27.70p 27.00p 27.00p 10012
23/12/2020 27.30p 28.20p 27.00p 28.00p 60965
22/12/2020 27.70p 28.00p 27.10p 27.40p 98826
21/12/2020 27.50p 28.00p 27.00p 28.00p 14966
18/12/2020 28.00p 28.60p 27.20p 27.20p 694494
17/12/2020 28.40p 28.40p 27.70p 28.40p 19429
16/12/2020 27.40p 28.60p 27.40p 28.10p 202894
15/12/2020 27.70p 28.00p 27.10p 28.00p 110881
14/12/2020 27.40p 28.60p 27.40p 28.00p 430607
11/12/2020 27.40p 29.00p 27.10p 27.80p 608734
10/12/2020 27.50p 28.00p 27.10p 28.00p 217009
09/12/2020 27.50p 27.50p 27.10p 27.10p 47478
08/12/2020 27.50p 27.80p 27.00p 27.80p 188336
07/12/2020 27.10p 27.70p 27.00p 27.30p 516430
04/12/2020 27.20p 27.30p 26.70p 27.00p 268859
03/12/2020 27.20p 27.40p 26.70p 27.20p 458907
02/12/2020 26.80p 27.80p 26.60p 27.80p 133707
01/12/2020 26.20p 27.00p 25.90p 26.60p 294884
30/11/2020 26.40p 26.50p 25.40p 25.60p 333037
27/11/2020 26.40p 26.50p 26.10p 26.50p 213489
26/11/2020 26.40p 27.00p 26.10p 26.20p 42701

*Close Price adjusted for both dividends and splits