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
01/05/2019 40.85p 42.19p 40.85p 42.00p 20226
30/04/2019 41.10p 42.06p 41.10p 41.90p 5140
29/04/2019 40.88p 42.19p 40.88p 41.80p 128
26/04/2019 40.00p 43.00p 40.00p 42.50p 29877
25/04/2019 42.60p 42.60p 40.70p 42.10p 15452
24/04/2019 42.50p 42.50p 40.22p 42.50p 18686
23/04/2019 42.40p 42.50p 40.83p 42.50p 1686786
18/04/2019 40.10p 42.00p 40.10p 41.50p 86976
17/04/2019 41.80p 42.20p 41.00p 41.00p 38140
16/04/2019 42.00p 42.43p 41.70p 42.05p 109450
15/04/2019 41.50p 42.50p 41.50p 41.50p 13184
12/04/2019 42.70p 42.70p 40.78p 42.70p 59000
11/04/2019 41.00p 42.50p 41.00p 42.50p 11639
10/04/2019 42.70p 42.70p 41.31p 42.20p 52615
09/04/2019 42.00p 42.70p 40.59p 42.70p 32123
08/04/2019 41.80p 41.90p 40.50p 41.30p 102986
05/04/2019 41.80p 41.80p 41.00p 41.00p 136113
04/04/2019 41.80p 41.80p 40.60p 41.40p 5181
03/04/2019 42.20p 42.20p 41.22p 42.20p 198185
02/04/2019 40.10p 42.70p 40.10p 42.70p 47632
01/04/2019 41.80p 41.90p 40.69p 41.90p 110688
29/03/2019 41.90p 41.90p 41.24p 41.50p 84571
28/03/2019 41.00p 42.00p 40.72p 42.00p 10918
27/03/2019 41.90p 42.60p 40.39p 40.50p 39004
26/03/2019 42.70p 42.70p 40.20p 40.20p 281563
25/03/2019 41.70p 42.00p 41.60p 41.80p 210791
22/03/2019 41.80p 42.00p 41.80p 41.80p 27461
21/03/2019 42.00p 42.00p 41.00p 41.90p 185995
20/03/2019 42.50p 42.50p 41.50p 41.90p 43734
19/03/2019 42.80p 42.80p 40.82p 41.80p 30333
18/03/2019 41.10p 42.90p 41.10p 42.50p 80771
15/03/2019 42.80p 43.00p 40.10p 43.00p 1162442
14/03/2019 41.00p 43.00p 41.00p 43.00p 32393
13/03/2019 41.90p 42.50p 41.50p 42.50p 119836
12/03/2019 41.73p 42.00p 41.61p 42.00p 16485
11/03/2019 42.90p 42.90p 41.80p 41.80p 68422
08/03/2019 41.50p 43.00p 41.50p 43.00p 25727
07/03/2019 42.00p 43.00p 41.30p 41.30p 101720
06/03/2019 41.50p 42.70p 41.50p 42.60p 118956
05/03/2019 42.00p 42.00p 41.12p 41.50p 681832
04/03/2019 42.50p 42.50p 41.60p 41.60p 26472
01/03/2019 42.90p 42.90p 41.44p 42.00p 35210
28/02/2019 42.40p 42.40p 41.60p 42.40p 127024
27/02/2019 41.60p 42.00p 41.28p 42.00p 69305
26/02/2019 42.90p 42.90p 41.00p 41.00p 70710
25/02/2019 43.00p 43.00p 41.00p 41.00p 85747
22/02/2019 42.50p 42.66p 42.03p 42.30p 99101
21/02/2019 42.50p 42.50p 41.80p 42.35p 177068
20/02/2019 43.30p 43.50p 41.70p 42.30p 129678
19/02/2019 43.50p 43.50p 42.10p 43.05p 55729
18/02/2019 43.00p 44.00p 42.69p 43.55p 9700
15/02/2019 43.40p 44.00p 42.39p 44.00p 59218
14/02/2019 43.90p 44.00p 42.00p 44.00p 80412
13/02/2019 42.90p 43.10p 42.10p 42.10p 170145
12/02/2019 44.90p 44.90p 42.80p 42.80p 78402
11/02/2019 43.10p 43.95p 42.70p 43.95p 47772
08/02/2019 45.00p 45.00p 42.70p 43.00p 28917
07/02/2019 45.00p 43.45p 42.80p 43.45p 0
06/02/2019 45.00p 45.00p 42.80p 42.80p 37595
05/02/2019 45.00p 45.00p 42.91p 44.00p 29945
04/02/2019 44.90p 45.00p 43.73p 44.00p 23949
01/02/2019 44.90p 44.90p 43.56p 44.40p 1901976
31/01/2019 43.90p 44.10p 43.20p 43.80p 659797
30/01/2019 44.20p 44.20p 43.00p 43.00p 6206
29/01/2019 43.90p 44.30p 43.20p 43.20p 129942
28/01/2019 44.20p 44.55p 43.90p 43.90p 17086
25/01/2019 44.27p 44.75p 44.15p 44.75p 11380
24/01/2019 45.90p 45.90p 45.00p 45.00p 26
23/01/2019 43.90p 45.20p 43.90p 45.20p 9665
22/01/2019 44.30p 44.86p 43.90p 44.80p 5884
21/01/2019 44.50p 44.90p 43.90p 44.90p 25067
18/01/2019 44.20p 44.40p 44.20p 44.40p 10455
17/01/2019 45.90p 45.90p 43.99p 44.15p 38818
16/01/2019 44.60p 45.00p 43.90p 43.90p 61315
15/01/2019 44.10p 44.30p 44.10p 44.30p 3394
14/01/2019 46.90p 47.00p 44.88p 47.00p 1371
11/01/2019 45.10p 47.00p 44.10p 47.00p 54264
10/01/2019 47.00p 47.00p 44.10p 44.50p 57796
09/01/2019 46.90p 46.90p 44.00p 45.40p 93511
08/01/2019 45.00p 46.90p 44.60p 45.80p 112559
07/01/2019 47.90p 47.90p 45.10p 46.00p 93001
04/01/2019 47.90p 47.90p 47.00p 47.00p 32093
03/01/2019 46.50p 47.90p 46.40p 46.95p 25367
02/01/2019 50.00p 50.00p 47.31p 49.00p 73630
31/12/2018 48.90p 49.90p 48.05p 49.90p 75350
28/12/2018 47.60p 49.20p 46.42p 48.90p 162082
27/12/2018 46.00p 47.60p 46.00p 46.90p 41320
24/12/2018 47.00p 47.50p 46.20p 47.00p 5405
21/12/2018 45.10p 47.60p 44.10p 47.60p 349423
20/12/2018 44.10p 46.80p 44.10p 46.80p 33196
19/12/2018 46.80p 46.80p 44.60p 44.70p 135978
18/12/2018 44.20p 46.80p 44.01p 46.80p 132992
17/12/2018 43.10p 44.50p 43.10p 44.20p 67965
14/12/2018 43.90p 44.50p 43.90p 44.50p 23278
13/12/2018 42.10p 43.90p 42.10p 43.45p 54385
12/12/2018 43.00p 43.00p 42.10p 43.00p 62182
11/12/2018 43.90p 43.90p 42.00p 42.60p 61189
10/12/2018 43.50p 43.86p 42.83p 43.10p 110395
07/12/2018 44.00p 45.00p 43.40p 45.00p 124992
06/12/2018 45.00p 45.00p 43.58p 45.00p 18441
05/12/2018 44.00p 45.00p 43.96p 45.00p 92285
04/12/2018 44.10p 45.50p 44.10p 44.55p 13623
03/12/2018 45.60p 45.60p 44.02p 45.60p 101124
30/11/2018 45.00p 45.60p 45.00p 45.60p 173888
29/11/2018 44.00p 45.00p 44.00p 45.00p 107799
28/11/2018 44.40p 45.00p 44.11p 44.40p 988895
27/11/2018 44.00p 44.30p 43.74p 44.30p 119942
26/11/2018 44.00p 44.56p 44.00p 44.25p 98937
23/11/2018 46.00p 46.00p 44.00p 44.45p 44711
22/11/2018 46.00p 46.00p 44.55p 44.55p 25117
21/11/2018 44.10p 44.69p 44.00p 44.00p 19027
20/11/2018 45.00p 45.00p 44.50p 44.50p 63570
19/11/2018 46.80p 46.80p 44.86p 45.20p 30090
16/11/2018 46.00p 46.70p 44.60p 46.00p 81055
15/11/2018 45.90p 45.90p 44.40p 45.70p 66967
14/11/2018 44.00p 44.20p 44.00p 44.20p 29098
13/11/2018 44.60p 44.60p 44.05p 44.05p 34062
12/11/2018 44.10p 45.51p 44.10p 45.00p 931305
09/11/2018 44.90p 46.00p 44.90p 45.00p 361129
08/11/2018 44.00p 44.00p 44.00p 44.00p 7
07/11/2018 43.60p 44.60p 43.60p 44.00p 668
06/11/2018 45.00p 45.00p 44.00p 44.00p 60036
05/11/2018 44.10p 45.00p 44.00p 44.00p 13206
02/11/2018 44.90p 45.00p 44.10p 44.30p 26938
01/11/2018 45.00p 45.90p 44.40p 44.40p 190707
31/10/2018 46.40p 46.50p 44.00p 45.00p 344517
30/10/2018 45.40p 46.50p 45.28p 45.60p 266601
29/10/2018 44.00p 45.10p 44.00p 45.00p 82649
26/10/2018 45.90p 45.90p 44.20p 44.20p 40516
25/10/2018 44.80p 45.20p 44.20p 44.80p 301389
24/10/2018 45.00p 46.00p 44.00p 44.70p 185614
23/10/2018 44.70p 46.90p 44.70p 45.30p 161731
22/10/2018 44.60p 45.00p 44.60p 45.00p 41108
19/10/2018 45.00p 46.10p 44.51p 46.10p 118338
18/10/2018 44.30p 45.00p 43.05p 45.00p 198296
17/10/2018 42.20p 44.00p 42.00p 42.00p 130854
16/10/2018 43.00p 43.00p 42.00p 42.60p 126000
15/10/2018 42.00p 43.50p 42.00p 42.65p 194791
12/10/2018 41.80p 41.96p 41.20p 41.20p 76533
11/10/2018 41.40p 42.10p 41.00p 41.80p 152126
10/10/2018 41.30p 41.90p 40.70p 41.90p 181282
09/10/2018 41.00p 41.30p 40.55p 41.10p 285778
08/10/2018 41.00p 41.40p 40.18p 40.40p 116626
05/10/2018 40.20p 40.80p 40.00p 40.65p 144037
04/10/2018 40.20p 40.20p 40.10p 40.10p 18954
03/10/2018 40.00p 40.20p 40.00p 40.00p 465521
02/10/2018 39.90p 40.20p 39.00p 40.20p 346649
01/10/2018 39.90p 40.00p 38.20p 39.90p 125965
28/09/2018 39.90p 39.90p 38.00p 38.00p 7333
27/09/2018 39.70p 40.00p 38.60p 38.80p 62258
26/09/2018 38.60p 39.70p 38.50p 39.60p 159441
25/09/2018 37.10p 39.50p 37.10p 37.90p 18168
24/09/2018 37.10p 39.00p 37.00p 38.10p 10549
21/09/2018 38.10p 38.10p 36.50p 37.90p 521566
20/09/2018 38.00p 39.20p 37.80p 38.00p 84843
19/09/2018 38.20p 39.91p 38.00p 38.40p 62099
18/09/2018 38.40p 39.40p 38.40p 38.40p 98431
17/09/2018 39.90p 39.90p 38.20p 38.20p 807480
14/09/2018 39.00p 40.00p 38.70p 38.80p 108937
13/09/2018 39.00p 39.20p 38.50p 38.50p 59208
12/09/2018 38.00p 38.70p 38.00p 38.20p 176092
11/09/2018 39.00p 39.40p 38.10p 38.10p 412228
10/09/2018 39.50p 40.00p 39.00p 39.50p 123077
07/09/2018 39.70p 40.00p 39.50p 40.00p 88976
06/09/2018 40.00p 40.20p 39.50p 39.70p 63373
05/09/2018 40.00p 40.20p 39.55p 40.20p 166968
04/09/2018 40.20p 40.28p 39.90p 39.90p 30786
03/09/2018 40.00p 40.50p 39.20p 40.25p 124988
31/08/2018 40.50p 40.50p 38.14p 39.90p 680088
30/08/2018 40.50p 41.40p 40.20p 40.50p 123141
29/08/2018 41.50p 41.90p 40.36p 40.60p 266571
28/08/2018 42.90p 43.28p 41.50p 41.75p 239176
24/08/2018 40.50p 41.58p 40.50p 40.50p 17688
23/08/2018 40.50p 41.58p 40.50p 40.50p 29118
22/08/2018 41.00p 41.24p 40.40p 40.70p 332117
21/08/2018 41.10p 41.45p 41.09p 41.45p 33530
20/08/2018 41.90p 42.00p 41.49p 42.00p 9216
17/08/2018 42.00p 42.50p 41.50p 41.70p 101907
16/08/2018 42.90p 42.90p 42.00p 42.10p 8719
15/08/2018 42.90p 42.90p 42.05p 42.45p 60063
14/08/2018 43.10p 43.10p 41.00p 41.00p 135938
13/08/2018 44.00p 44.00p 43.50p 43.50p 20936
10/08/2018 44.00p 44.90p 43.52p 44.45p 68095
09/08/2018 44.80p 44.80p 44.00p 44.40p 12940
08/08/2018 44.05p 44.75p 44.05p 44.75p 1123
07/08/2018 44.60p 45.60p 44.10p 44.80p 65677
06/08/2018 44.50p 44.50p 44.17p 44.50p 15395
03/08/2018 44.50p 44.50p 44.00p 44.50p 2478
02/08/2018 44.11p 44.25p 44.00p 44.25p 34241
01/08/2018 44.50p 44.50p 44.00p 44.30p 44039
31/07/2018 44.20p 44.28p 44.20p 44.20p 74270
30/07/2018 44.50p 44.50p 44.28p 44.35p 16137
27/07/2018 44.20p 44.50p 44.20p 44.35p 63856
26/07/2018 44.90p 44.90p 44.20p 44.20p 43680
25/07/2018 44.30p 45.00p 44.30p 44.35p 20715
24/07/2018 44.30p 45.00p 44.00p 44.00p 32882
23/07/2018 44.57p 44.70p 44.51p 44.70p 25102
20/07/2018 44.40p 45.00p 44.40p 44.80p 2203
19/07/2018 44.50p 45.00p 44.50p 44.75p 308177
18/07/2018 45.00p 45.50p 44.30p 44.30p 57555

*Close Price adjusted for both dividends and splits