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
13/02/2020 46.40p 46.48p 46.00p 46.00p 15173
12/02/2020 46.40p 47.90p 46.40p 46.50p 124759
11/02/2020 46.60p 48.40p 46.30p 46.30p 41412
10/02/2020 48.50p 48.50p 47.00p 47.90p 49788
07/02/2020 48.00p 48.00p 46.60p 47.80p 46026
06/02/2020 46.70p 48.30p 46.60p 47.90p 49083
05/02/2020 48.40p 48.40p 47.90p 48.00p 7762
04/02/2020 49.00p 49.43p 46.70p 46.80p 253259
03/02/2020 49.30p 50.00p 48.20p 49.00p 129013
31/01/2020 49.30p 50.00p 48.50p 50.00p 52168
30/01/2020 49.00p 49.50p 49.00p 49.40p 20259
29/01/2020 49.50p 49.50p 49.40p 49.50p 61356
28/01/2020 49.90p 50.00p 49.50p 50.00p 58669
27/01/2020 50.00p 50.00p 49.50p 49.90p 87661
24/01/2020 48.20p 50.00p 48.00p 49.50p 154563
23/01/2020 47.70p 49.50p 47.70p 49.50p 27885
22/01/2020 49.10p 50.24p 47.50p 48.50p 416867
21/01/2020 50.20p 50.20p 50.16p 50.20p 5581
20/01/2020 51.60p 51.60p 48.30p 50.60p 136646
17/01/2020 51.60p 51.60p 50.20p 51.60p 188810
16/01/2020 51.40p 51.60p 50.20p 51.20p 221546
15/01/2020 49.00p 51.00p 49.00p 50.80p 152331
14/01/2020 50.20p 51.00p 50.20p 50.80p 23302
13/01/2020 51.00p 51.00p 49.50p 51.00p 71999
10/01/2020 51.20p 51.20p 49.10p 51.00p 26417
09/01/2020 50.80p 51.00p 50.40p 50.80p 103953
08/01/2020 51.00p 51.00p 50.00p 50.40p 52823
07/01/2020 49.00p 51.80p 48.60p 51.80p 293147
06/01/2020 48.50p 49.50p 48.50p 49.00p 17388
03/01/2020 48.60p 49.00p 48.50p 49.00p 218756
02/01/2020 49.00p 49.50p 48.30p 49.50p 83786
31/12/2019 50.80p 51.00p 48.50p 48.50p 61520
30/12/2019 49.20p 51.00p 49.20p 51.00p 35400
27/12/2019 48.10p 50.40p 48.10p 49.20p 196473
24/12/2019 50.40p 49.53p 49.00p 49.35p 8763
23/12/2019 50.40p 50.40p 48.20p 49.20p 94157
20/12/2019 49.40p 50.60p 48.75p 49.00p 1588389
19/12/2019 49.40p 49.50p 48.60p 49.50p 155291
18/12/2019 48.20p 49.00p 47.01p 49.00p 122836
17/12/2019 48.20p 49.50p 48.10p 48.20p 84145
16/12/2019 47.70p 49.70p 47.40p 49.50p 2047985
13/12/2019 47.00p 47.20p 47.00p 47.00p 2114014
12/12/2019 46.90p 47.57p 46.92p 47.10p 6929
11/12/2019 46.90p 47.70p 46.00p 47.70p 1805272
10/12/2019 46.00p 47.00p 45.33p 47.00p 1455292
09/12/2019 45.80p 46.00p 44.60p 46.00p 292106
06/12/2019 45.00p 45.50p 44.85p 45.50p 1130093
05/12/2019 42.60p 45.00p 42.10p 43.10p 1634762
04/12/2019 41.20p 43.00p 41.75p 42.35p 1414851
03/12/2019 41.20p 42.20p 41.20p 41.50p 783986
02/12/2019 40.80p 41.40p 39.40p 40.60p 515300
29/11/2019 41.50p 41.50p 41.23p 41.50p 5225
28/11/2019 41.40p 41.40p 40.60p 40.60p 95840
27/11/2019 40.60p 42.26p 40.60p 41.40p 538939
26/11/2019 40.20p 40.90p 40.20p 40.60p 1453
25/11/2019 40.80p 41.00p 40.38p 41.00p 164371
22/11/2019 40.10p 41.00p 40.10p 40.55p 7330
21/11/2019 40.10p 41.36p 40.10p 40.55p 23872
20/11/2019 40.90p 40.97p 40.20p 40.50p 117399
19/11/2019 40.90p 41.00p 40.10p 40.10p 86149
18/11/2019 41.40p 41.50p 40.30p 40.75p 122715
15/11/2019 41.00p 41.10p 40.50p 41.10p 125838
14/11/2019 40.60p 41.50p 40.60p 41.00p 30362
13/11/2019 40.60p 41.00p 40.50p 40.50p 174434
12/11/2019 40.60p 41.00p 40.50p 40.75p 817452
11/11/2019 40.40p 41.50p 40.40p 41.05p 37015
08/11/2019 40.40p 41.00p 40.30p 41.00p 26317
07/11/2019 40.40p 41.00p 40.40p 40.75p 40093
06/11/2019 42.00p 42.00p 40.30p 40.30p 118013
05/11/2019 41.50p 41.50p 40.50p 40.50p 78955
04/11/2019 41.00p 41.80p 40.40p 40.50p 56324
01/11/2019 42.30p 42.30p 40.50p 40.50p 24634
31/10/2019 40.00p 42.20p 40.00p 40.50p 321419
30/10/2019 42.30p 42.30p 40.10p 41.00p 106608
29/10/2019 40.50p 41.40p 40.50p 40.70p 78325
28/10/2019 41.20p 41.40p 40.60p 40.60p 1037712
25/10/2019 41.00p 42.00p 40.00p 41.15p 20071764
24/10/2019 41.00p 41.00p 40.66p 40.75p 351192
23/10/2019 41.00p 41.00p 40.55p 40.55p 4224
22/10/2019 41.10p 41.90p 40.10p 40.10p 189862
21/10/2019 42.10p 42.10p 41.10p 41.10p 24959
18/10/2019 42.14p 42.14p 41.65p 41.65p 274
17/10/2019 42.03p 42.03p 41.65p 41.65p 25702
16/10/2019 41.10p 41.96p 41.00p 41.00p 21649
15/10/2019 40.00p 41.51p 40.00p 40.00p 35930
14/10/2019 41.00p 43.00p 40.30p 42.00p 394873
11/10/2019 40.20p 40.97p 40.20p 40.20p 44141
10/10/2019 40.30p 41.81p 40.30p 40.30p 28358
09/10/2019 40.10p 41.90p 40.10p 40.10p 66264
08/10/2019 40.70p 41.70p 40.55p 41.70p 60736
07/10/2019 42.60p 42.74p 40.50p 41.50p 20379912
04/10/2019 42.60p 42.80p 42.10p 42.55p 210835
03/10/2019 43.00p 43.00p 42.77p 43.00p 159115
02/10/2019 43.93p 43.93p 43.19p 43.30p 16387
01/10/2019 43.00p 44.42p 43.00p 44.00p 141603
30/09/2019 44.00p 44.50p 42.95p 43.10p 132061
27/09/2019 42.10p 44.50p 42.10p 44.00p 95615
26/09/2019 43.40p 44.00p 42.80p 43.00p 132137
25/09/2019 43.00p 44.00p 43.00p 43.00p 112773
24/09/2019 44.00p 44.00p 42.57p 44.00p 29353
23/09/2019 41.00p 43.90p 41.00p 43.90p 44490
20/09/2019 41.10p 43.50p 41.10p 43.50p 257472
19/09/2019 43.00p 43.10p 41.40p 42.20p 53184
18/09/2019 42.00p 43.00p 40.10p 43.00p 292989
17/09/2019 41.90p 41.90p 40.00p 41.60p 15570
16/09/2019 39.90p 42.00p 39.07p 42.00p 241953
13/09/2019 40.10p 40.40p 40.10p 40.40p 14178
12/09/2019 39.60p 40.50p 39.28p 40.50p 173473
11/09/2019 39.10p 40.40p 39.10p 39.50p 1938590
10/09/2019 39.20p 40.90p 39.00p 40.00p 144938
09/09/2019 40.90p 40.90p 39.58p 40.20p 11448
06/09/2019 40.90p 40.90p 39.50p 40.90p 120543
05/09/2019 38.60p 41.00p 38.60p 40.10p 29939
04/09/2019 40.00p 40.00p 39.50p 39.80p 5021821
03/09/2019 40.40p 40.92p 39.50p 40.00p 333699
02/09/2019 40.00p 40.50p 39.40p 39.40p 2199953
30/08/2019 38.89p 39.85p 38.89p 39.25p 59570
29/08/2019 39.90p 39.92p 38.60p 39.15p 523499
28/08/2019 40.00p 40.90p 38.60p 39.50p 1656156
27/08/2019 39.50p 41.10p 39.50p 39.90p 427818
23/08/2019 37.10p 38.00p 37.00p 38.00p 74283
22/08/2019 37.10p 38.00p 37.10p 38.00p 62419
21/08/2019 37.80p 38.50p 37.00p 37.90p 287162
20/08/2019 37.50p 38.25p 37.50p 37.80p 70904
19/08/2019 38.40p 38.40p 38.00p 38.00p 35003
16/08/2019 38.30p 38.40p 37.60p 37.60p 63441
15/08/2019 38.50p 38.90p 37.50p 38.90p 313756
14/08/2019 39.00p 39.00p 38.56p 39.00p 27190
13/08/2019 40.00p 40.00p 38.72p 39.25p 11300
12/08/2019 39.00p 39.00p 38.80p 39.00p 783004
09/08/2019 38.50p 38.86p 38.50p 38.75p 41089
08/08/2019 39.00p 39.00p 38.50p 38.90p 28677
07/08/2019 38.90p 39.80p 38.50p 39.80p 127486
06/08/2019 38.50p 39.00p 38.00p 38.75p 197150
05/08/2019 39.00p 40.00p 38.00p 38.50p 1524293
02/08/2019 39.90p 39.90p 39.20p 39.50p 51108
01/08/2019 39.00p 40.00p 39.00p 39.20p 213835
31/07/2019 41.50p 41.50p 39.00p 39.50p 201842
30/07/2019 40.00p 40.90p 40.00p 40.50p 228383
29/07/2019 40.77p 40.77p 40.69p 40.75p 35452
26/07/2019 40.60p 41.50p 40.00p 40.75p 83313
25/07/2019 40.50p 41.51p 40.20p 40.45p 281294
24/07/2019 42.00p 42.00p 40.38p 41.05p 140295
23/07/2019 41.80p 41.80p 41.00p 41.80p 157870
22/07/2019 40.00p 42.00p 40.00p 41.55p 445774
19/07/2019 40.20p 41.00p 39.70p 41.00p 644269
18/07/2019 39.20p 40.93p 39.00p 40.50p 225089
17/07/2019 39.20p 39.96p 39.20p 39.55p 4981
16/07/2019 40.00p 40.00p 39.40p 39.60p 4415
15/07/2019 39.41p 39.96p 39.41p 39.60p 39092
12/07/2019 39.80p 39.93p 39.45p 39.45p 24783
11/07/2019 39.90p 40.00p 39.80p 40.00p 65310
10/07/2019 40.00p 40.00p 39.00p 40.00p 98874
09/07/2019 39.86p 39.88p 39.45p 39.45p 15246
08/07/2019 39.12p 39.86p 38.57p 39.50p 42378
05/07/2019 39.00p 39.50p 38.80p 39.20p 386201
04/07/2019 38.10p 39.10p 38.10p 38.80p 1614892
03/07/2019 38.90p 39.10p 37.70p 37.80p 597558
02/07/2019 38.00p 39.00p 37.50p 37.60p 416494
01/07/2019 37.70p 38.67p 37.10p 37.80p 2693707
28/06/2019 36.80p 38.30p 36.40p 36.40p 123203
27/06/2019 37.10p 37.50p 36.60p 37.00p 49315
26/06/2019 37.18p 37.18p 36.74p 36.95p 69269
25/06/2019 37.47p 37.47p 37.08p 37.35p 87716
24/06/2019 38.00p 38.00p 37.00p 37.00p 230640
21/06/2019 37.00p 38.25p 37.00p 37.00p 15501
20/06/2019 37.70p 39.25p 37.36p 37.95p 27618
19/06/2019 37.70p 38.00p 37.14p 38.00p 475907
18/06/2019 38.00p 38.00p 37.45p 37.45p 2439
17/06/2019 38.10p 38.49p 37.00p 37.00p 168108
14/06/2019 38.50p 39.40p 37.31p 38.50p 290657
13/06/2019 41.00p 41.00p 39.00p 40.60p 118627
12/06/2019 39.59p 40.45p 39.54p 40.35p 59564
11/06/2019 40.03p 40.70p 40.03p 40.70p 1205
10/06/2019 39.30p 41.50p 39.30p 40.30p 14025
07/06/2019 39.20p 40.45p 39.20p 40.40p 3278
06/06/2019 39.10p 40.80p 39.10p 40.80p 12302
05/06/2019 39.24p 40.50p 39.24p 40.50p 15132
04/06/2019 40.00p 40.50p 39.10p 40.50p 46882
03/06/2019 40.50p 41.50p 40.32p 41.05p 40208
31/05/2019 40.60p 40.68p 40.00p 40.00p 39907
30/05/2019 40.60p 40.69p 40.50p 40.60p 34761
29/05/2019 40.10p 40.72p 40.00p 40.00p 70637
28/05/2019 40.10p 41.50p 40.10p 41.00p 1478
24/05/2019 40.10p 42.00p 40.10p 42.00p 3146
23/05/2019 41.80p 41.80p 40.70p 40.70p 45550
22/05/2019 40.00p 41.00p 40.00p 41.00p 115597
21/05/2019 40.00p 41.33p 40.00p 40.20p 195327
20/05/2019 40.50p 40.50p 40.00p 40.00p 11817
17/05/2019 40.50p 42.90p 40.50p 40.50p 14024
16/05/2019 40.50p 40.50p 40.11p 40.50p 66159
15/05/2019 41.31p 41.31p 40.77p 41.00p 2203
14/05/2019 42.20p 41.60p 40.50p 41.60p 0
13/05/2019 42.20p 42.20p 40.50p 40.50p 13450
10/05/2019 42.20p 42.20p 41.40p 42.20p 13225
09/05/2019 41.70p 42.20p 41.70p 41.70p 345037
08/05/2019 42.50p 42.50p 41.70p 41.70p 4143
07/05/2019 42.00p 42.00p 41.17p 41.70p 95811
03/05/2019 41.17p 41.75p 41.17p 41.75p 845
02/05/2019 42.10p 42.20p 41.50p 41.50p 25608

*Close Price adjusted for both dividends and splits