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
25/11/2020 26.40p 26.70p 26.10p 26.50p 121337
24/11/2020 26.60p 26.90p 26.20p 26.40p 292603
23/11/2020 26.20p 26.90p 26.20p 26.40p 79318
20/11/2020 27.10p 27.20p 26.20p 26.40p 303700
19/11/2020 26.90p 27.50p 26.40p 27.05p 309896
18/11/2020 27.10p 28.00p 26.90p 28.00p 363954
17/11/2020 27.30p 27.30p 26.20p 27.30p 283518
16/11/2020 25.90p 27.00p 25.90p 27.00p 126480
13/11/2020 26.10p 26.50p 25.90p 26.00p 386639
12/11/2020 26.50p 26.70p 25.60p 25.95p 60942
10/11/2020 25.60p 26.30p 25.60p 26.20p 349564
09/11/2020 24.70p 26.00p 24.70p 25.80p 347552
06/11/2020 24.50p 24.60p 24.35p 24.60p 996520
05/11/2020 23.90p 24.70p 23.80p 24.70p 362401
04/11/2020 23.50p 24.60p 23.50p 23.80p 340
03/11/2020 24.20p 24.30p 23.60p 24.10p 27047
02/11/2020 24.40p 24.40p 23.70p 23.90p 204015
30/10/2020 24.20p 24.77p 24.00p 24.00p 238361
29/10/2020 24.30p 24.70p 24.00p 24.00p 384042
28/10/2020 25.90p 25.90p 24.00p 24.00p 231867
27/10/2020 25.20p 25.50p 25.05p 25.50p 199587
26/10/2020 25.10p 25.50p 25.00p 25.30p 102274
23/10/2020 25.50p 25.50p 25.00p 25.50p 133425
22/10/2020 25.40p 25.60p 25.00p 25.15p 718201
21/10/2020 26.00p 26.00p 25.30p 25.35p 94978
20/10/2020 26.00p 26.47p 26.00p 26.20p 410257
19/10/2020 26.20p 26.70p 26.10p 26.10p 117710
16/10/2020 27.10p 27.20p 26.00p 26.10p 343947
15/10/2020 27.30p 27.30p 26.30p 26.95p 180495
14/10/2020 28.00p 28.00p 26.75p 27.40p 841221
13/10/2020 28.00p 28.00p 27.50p 27.85p 99297
12/10/2020 27.50p 27.98p 27.70p 27.80p 33976
09/10/2020 27.50p 28.00p 27.50p 27.85p 116619
08/10/2020 28.00p 28.30p 27.50p 27.50p 560885
07/10/2020 27.70p 28.00p 27.60p 27.70p 75819
06/10/2020 28.10p 28.10p 27.90p 27.95p 655892
05/10/2020 28.00p 28.30p 27.60p 28.10p 104536
02/10/2020 29.00p 29.01p 27.00p 28.40p 296779
01/10/2020 30.10p 30.10p 29.00p 29.10p 385307
30/09/2020 29.70p 30.20p 29.70p 30.10p 15577
29/09/2020 31.90p 32.10p 29.50p 29.80p 33214
28/09/2020 30.40p 30.60p 30.00p 30.25p 67529
25/09/2020 30.50p 31.30p 30.40p 30.40p 11603
24/09/2020 30.90p 31.10p 30.70p 30.85p 9522
23/09/2020 31.00p 31.00p 30.70p 30.85p 11142
22/09/2020 31.00p 31.20p 30.60p 30.70p 5454
21/09/2020 31.20p 32.10p 30.72p 31.10p 106318
18/09/2020 31.30p 31.70p 31.00p 31.10p 61990
17/09/2020 31.40p 32.00p 30.40p 30.40p 84140
16/09/2020 31.30p 31.51p 30.90p 31.25p 155384
15/09/2020 30.60p 31.41p 30.60p 31.25p 143421
14/09/2020 30.40p 30.60p 29.50p 30.40p 277237
11/09/2020 29.40p 30.60p 29.30p 29.65p 694811
10/09/2020 29.70p 29.70p 29.30p 29.40p 162454
09/09/2020 29.70p 29.80p 29.50p 29.50p 196210
08/09/2020 30.20p 30.30p 29.95p 29.95p 155279
07/09/2020 29.30p 30.50p 29.75p 29.75p 141005
04/09/2020 29.30p 30.20p 29.30p 29.65p 78423
03/09/2020 29.40p 30.00p 29.00p 30.00p 102486
02/09/2020 29.50p 30.40p 29.10p 29.40p 32617
01/09/2020 29.70p 30.40p 29.70p 29.80p 192190
31/08/2020 30.00p 30.50p 29.80p 29.80p 269432
28/08/2020 30.00p 30.50p 29.80p 29.80p 269432
27/08/2020 30.30p 30.54p 30.20p 30.20p 21218
26/08/2020 30.60p 30.90p 30.35p 30.35p 1020837
25/08/2020 30.40p 30.70p 30.00p 30.50p 252743
24/08/2020 30.50p 31.30p 30.30p 30.50p 78505
21/08/2020 31.40p 31.40p 30.40p 30.50p 145828
20/08/2020 32.00p 32.00p 31.35p 31.35p 34190
19/08/2020 31.20p 32.00p 31.10p 31.55p 23006
18/08/2020 32.00p 32.00p 31.28p 31.60p 1804
17/08/2020 31.60p 31.60p 31.40p 31.40p 10068
14/08/2020 31.80p 32.00p 31.80p 32.00p 2006975
13/08/2020 31.70p 31.80p 31.00p 31.60p 17328
12/08/2020 31.70p 32.10p 31.70p 32.00p 45555
11/08/2020 31.90p 32.20p 31.10p 31.40p 118331
10/08/2020 31.50p 32.00p 31.50p 31.80p 33170
07/08/2020 32.00p 32.00p 31.40p 31.40p 75367
06/08/2020 32.00p 32.00p 31.40p 31.80p 19239
05/08/2020 32.00p 32.50p 31.40p 32.00p 1320085
04/08/2020 33.10p 33.10p 31.80p 31.90p 331157
03/08/2020 33.10p 33.80p 32.55p 32.55p 24730
31/07/2020 33.00p 33.00p 32.50p 32.90p 13285
30/07/2020 33.20p 33.40p 32.41p 33.00p 33927
29/07/2020 32.70p 33.00p 32.60p 32.95p 52583
28/07/2020 33.10p 33.47p 32.80p 32.95p 76129
27/07/2020 33.80p 33.80p 32.70p 33.15p 68724
24/07/2020 33.80p 33.10p 32.85p 33.10p 8110
23/07/2020 33.80p 33.80p 32.60p 32.95p 3761
22/07/2020 33.20p 33.20p 32.31p 32.60p 45630
21/07/2020 32.60p 33.10p 32.58p 32.60p 1029319
20/07/2020 33.70p 33.70p 32.70p 32.95p 5208
17/07/2020 33.10p 33.15p 32.70p 32.95p 4348
16/07/2020 32.70p 33.15p 32.60p 32.60p 34139
15/07/2020 32.90p 33.07p 32.80p 32.95p 38909
14/07/2020 33.10p 33.35p 32.50p 32.50p 47122
13/07/2020 33.20p 33.20p 32.80p 33.10p 9218
10/07/2020 33.20p 33.20p 32.78p 32.95p 23601
09/07/2020 33.00p 33.90p 32.90p 32.95p 187083
08/07/2020 33.90p 33.90p 32.80p 32.90p 60323
07/07/2020 33.30p 33.60p 32.93p 33.05p 1058049
06/07/2020 33.90p 33.90p 33.15p 33.55p 10570
03/07/2020 33.70p 33.80p 33.40p 33.70p 37610
02/07/2020 33.20p 33.60p 33.13p 33.20p 9477
01/07/2020 33.90p 33.90p 33.00p 33.00p 20515
30/06/2020 33.30p 33.64p 32.80p 33.40p 185748
29/06/2020 35.10p 35.40p 32.00p 33.30p 260575
26/06/2020 35.80p 35.80p 34.50p 34.50p 121312
25/06/2020 35.70p 36.90p 35.20p 35.30p 20492
24/06/2020 35.40p 35.63p 35.10p 35.40p 91261
23/06/2020 36.10p 36.10p 35.30p 35.40p 227453
22/06/2020 35.50p 36.90p 35.50p 35.70p 148257
19/06/2020 36.10p 36.10p 36.05p 36.10p 96582
18/06/2020 36.90p 36.90p 35.00p 35.70p 23496
17/06/2020 36.40p 36.40p 35.80p 36.00p 370648
16/06/2020 36.60p 36.60p 35.70p 35.70p 199222
15/06/2020 37.30p 37.30p 36.30p 36.30p 22286
11/06/2020 36.40p 36.60p 36.10p 36.60p 28320
10/06/2020 37.50p 37.50p 36.13p 36.40p 67989
09/06/2020 37.00p 37.00p 36.60p 36.60p 22980
08/06/2020 35.10p 36.90p 35.10p 36.45p 1906660
05/06/2020 35.20p 36.00p 35.00p 35.50p 221298
04/06/2020 35.00p 35.70p 34.50p 34.50p 126004
03/06/2020 34.30p 34.70p 34.28p 34.30p 123542
02/06/2020 33.10p 34.50p 33.10p 34.50p 20320
01/06/2020 34.10p 34.50p 33.90p 34.25p 50842
29/05/2020 34.20p 34.20p 34.00p 34.00p 132005
28/05/2020 34.30p 34.30p 33.70p 34.00p 90083
27/05/2020 33.60p 34.30p 33.60p 34.00p 2202
26/05/2020 34.20p 34.20p 33.92p 34.00p 49613
25/05/2020 34.20p 34.20p 33.88p 33.90p 2244
22/05/2020 34.20p 34.20p 33.88p 33.90p 2244
21/05/2020 34.20p 34.20p 33.80p 34.00p 255198
20/05/2020 33.90p 34.00p 33.88p 34.00p 33213
19/05/2020 33.90p 33.90p 33.38p 33.90p 194684
18/05/2020 33.90p 34.00p 33.40p 33.90p 244781
15/05/2020 34.00p 34.00p 33.20p 33.60p 130786
14/05/2020 34.40p 34.40p 33.90p 34.40p 72167
13/05/2020 35.30p 35.30p 34.50p 34.50p 55571
12/05/2020 34.80p 35.00p 34.60p 35.00p 83422
11/05/2020 35.50p 35.50p 34.80p 35.20p 17835
08/05/2020 35.30p 35.30p 34.60p 34.60p 99084
07/05/2020 35.30p 35.30p 34.60p 34.60p 99084
06/05/2020 35.20p 35.20p 34.80p 34.80p 17711
05/05/2020 35.00p 35.20p 34.20p 34.75p 37191
04/05/2020 35.00p 35.04p 34.60p 34.60p 22465
01/05/2020 35.30p 35.30p 34.20p 34.90p 8516
30/04/2020 35.40p 35.40p 34.90p 35.30p 32067
29/04/2020 34.30p 35.40p 34.30p 34.80p 85522
28/04/2020 35.40p 35.40p 34.70p 34.80p 69472
27/04/2020 35.90p 36.00p 35.20p 35.45p 58684
24/04/2020 35.10p 35.80p 35.10p 35.70p 24495
23/04/2020 35.80p 36.30p 35.20p 35.20p 33600
22/04/2020 36.70p 36.70p 35.00p 35.00p 72948
21/04/2020 36.40p 36.70p 35.60p 35.60p 50637
20/04/2020 35.20p 36.40p 34.70p 36.40p 83103
17/04/2020 34.70p 35.20p 34.70p 34.85p 11527
16/04/2020 34.40p 35.10p 34.30p 34.80p 91184
15/04/2020 34.70p 34.80p 34.30p 34.80p 1480
14/04/2020 34.00p 34.70p 33.90p 34.45p 62953
09/04/2020 34.00p 35.30p 33.99p 35.10p 82633
08/04/2020 34.00p 34.00p 33.30p 34.00p 57770
07/04/2020 32.80p 34.00p 32.40p 33.90p 202752
06/04/2020 32.10p 33.00p 32.10p 32.85p 105952
03/04/2020 31.80p 32.10p 31.00p 32.10p 101478
02/04/2020 31.20p 32.00p 30.90p 31.55p 114490
01/04/2020 31.60p 31.60p 30.00p 30.90p 46998
31/03/2020 27.50p 31.60p 27.43p 31.60p 290611
30/03/2020 29.90p 29.90p 25.80p 28.30p 352130
27/03/2020 31.50p 31.50p 28.00p 29.00p 166188
26/03/2020 30.90p 31.60p 29.00p 31.20p 649833
25/03/2020 30.50p 30.50p 29.40p 30.00p 121246
24/03/2020 28.80p 31.10p 28.70p 30.95p 195784
23/03/2020 30.30p 30.30p 28.37p 30.00p 105860
20/03/2020 30.30p 31.20p 28.70p 31.20p 301320
19/03/2020 29.60p 29.60p 28.70p 29.05p 21396
18/03/2020 30.00p 31.70p 29.50p 29.50p 152995
17/03/2020 32.60p 32.60p 29.00p 30.00p 291012
16/03/2020 35.00p 35.57p 32.30p 33.65p 321574
13/03/2020 35.70p 35.80p 35.03p 35.80p 61350
12/03/2020 35.50p 35.52p 34.06p 35.50p 159407
11/03/2020 38.10p 38.10p 37.00p 37.00p 85699
10/03/2020 41.40p 41.40p 39.75p 39.75p 16204
09/03/2020 40.00p 41.90p 38.00p 40.30p 114290
06/03/2020 43.50p 44.09p 40.10p 41.00p 44206
05/03/2020 45.00p 45.00p 45.00p 45.00p 8275
04/03/2020 44.80p 46.00p 44.80p 46.00p 10214
03/03/2020 46.00p 46.00p 44.19p 44.20p 82350
02/03/2020 45.90p 46.00p 43.50p 43.90p 225969
28/02/2020 45.00p 46.90p 44.30p 45.00p 142890
27/02/2020 47.90p 47.90p 44.98p 45.00p 121622
26/02/2020 47.90p 48.00p 46.25p 48.00p 74977
25/02/2020 47.90p 48.00p 46.10p 47.50p 163795
24/02/2020 46.60p 48.00p 46.00p 48.00p 416641
21/02/2020 47.00p 47.54p 47.45p 47.45p 19105
20/02/2020 47.00p 47.90p 46.40p 47.10p 45931
19/02/2020 46.90p 47.50p 46.40p 47.50p 126072
18/02/2020 46.90p 46.86p 46.65p 46.65p 614
17/02/2020 46.90p 47.00p 46.53p 47.00p 65115
14/02/2020 46.30p 47.70p 46.30p 47.40p 70547

*Close Price adjusted for both dividends and splits