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
17/07/2018 44.00p 45.00p 43.89p 45.00p 134411
16/07/2018 44.80p 44.80p 43.75p 44.80p 166991
13/07/2018 42.10p 44.90p 42.10p 43.00p 2213885
12/07/2018 43.10p 43.90p 42.00p 42.80p 176985
11/07/2018 44.00p 44.82p 43.10p 43.50p 23346
10/07/2018 43.00p 45.00p 43.00p 44.50p 98034
09/07/2018 43.10p 45.08p 43.10p 43.50p 150161
06/07/2018 44.40p 45.29p 43.00p 45.00p 128882
05/07/2018 44.40p 46.90p 44.40p 45.65p 2626
04/07/2018 46.90p 46.90p 44.97p 46.00p 19715
03/07/2018 44.50p 46.80p 44.50p 45.80p 60280
02/07/2018 44.40p 45.33p 44.40p 45.10p 10208
29/06/2018 46.00p 46.00p 44.40p 44.40p 84751
28/06/2018 45.00p 46.03p 45.00p 45.00p 509780
27/06/2018 45.90p 46.00p 45.23p 46.00p 7964
26/06/2018 45.10p 46.90p 45.00p 45.85p 53256
25/06/2018 45.39p 45.55p 45.24p 45.55p 25573
22/06/2018 45.10p 46.00p 44.71p 46.00p 306479
21/06/2018 46.00p 46.90p 45.00p 45.00p 33472
20/06/2018 47.00p 47.00p 45.00p 45.10p 102167
19/06/2018 45.60p 46.32p 45.60p 46.30p 2255
18/06/2018 45.10p 46.19p 45.10p 45.10p 46517
15/06/2018 45.50p 47.80p 45.00p 47.80p 405888
14/06/2018 46.00p 46.50p 45.00p 46.00p 1318395
13/06/2018 44.50p 46.50p 44.50p 46.50p 944310
12/06/2018 46.00p 46.60p 44.50p 45.25p 225462
11/06/2018 47.00p 47.00p 46.00p 46.00p 344546
08/06/2018 47.90p 47.90p 46.60p 46.60p 24008
07/06/2018 46.60p 48.00p 46.60p 48.00p 12422
06/06/2018 46.91p 47.35p 46.91p 47.35p 1037
05/06/2018 48.00p 48.00p 46.60p 47.30p 13282
04/06/2018 46.80p 45.50p 45.50p 47.20p 0
01/06/2018 46.80p 46.80p 45.50p 45.50p 63759
31/05/2018 46.70p 47.00p 45.88p 47.00p 35677
30/05/2018 45.80p 46.80p 45.60p 45.60p 4631
29/05/2018 46.90p 47.00p 45.66p 46.80p 66124
25/05/2018 46.75p 46.75p 45.73p 45.75p 72132
24/05/2018 46.70p 46.70p 45.70p 45.70p 17808
23/05/2018 46.80p 47.00p 45.70p 47.00p 24488
22/05/2018 46.70p 46.76p 45.60p 45.60p 15611
21/05/2018 45.50p 46.75p 45.50p 46.55p 104873
18/05/2018 47.00p 47.00p 46.63p 47.00p 139159
17/05/2018 47.00p 47.00p 46.92p 47.00p 15026
16/05/2018 46.00p 46.70p 45.50p 46.70p 73278
15/05/2018 45.00p 46.00p 45.00p 45.50p 28425
14/05/2018 45.00p 45.00p 44.60p 45.00p 103177
11/05/2018 46.00p 46.00p 45.00p 45.35p 73035
10/05/2018 45.60p 46.00p 45.49p 45.60p 35530
09/05/2018 45.60p 45.76p 44.60p 45.60p 134833
08/05/2018 45.40p 45.60p 44.70p 45.60p 36031
04/05/2018 45.40p 45.40p 44.50p 44.50p 25602
03/05/2018 45.50p 45.50p 44.72p 45.00p 22760
02/05/2018 44.50p 45.40p 44.50p 44.50p 20487
01/05/2018 45.50p 45.50p 44.62p 45.15p 45246
30/04/2018 44.60p 45.50p 44.40p 45.50p 139053
27/04/2018 44.50p 45.00p 43.50p 44.25p 18806
26/04/2018 43.10p 44.40p 43.00p 43.10p 101077
25/04/2018 44.43p 44.43p 43.58p 44.00p 74389
24/04/2018 44.50p 44.50p 43.20p 44.50p 3000
23/04/2018 42.90p 44.50p 42.89p 43.50p 292219
20/04/2018 42.00p 42.95p 41.50p 42.60p 1190901
19/04/2018 42.00p 42.50p 41.40p 41.50p 199836
18/04/2018 42.30p 43.90p 42.00p 42.00p 2829104
17/04/2018 42.50p 43.43p 42.50p 42.50p 68657
16/04/2018 42.90p 43.60p 42.40p 42.80p 73572
13/04/2018 43.00p 45.00p 42.50p 43.80p 68635
12/04/2018 43.00p 43.90p 42.30p 42.85p 73225
11/04/2018 43.70p 44.00p 43.30p 44.00p 30130
10/04/2018 42.50p 43.90p 42.50p 43.20p 478839
09/04/2018 44.50p 44.90p 43.50p 43.55p 163428
06/04/2018 44.50p 45.00p 43.50p 45.00p 103400
05/04/2018 44.50p 44.50p 44.00p 44.00p 36999
04/04/2018 44.00p 44.50p 43.00p 44.00p 152997
03/04/2018 43.50p 44.00p 42.91p 44.00p 430638
29/03/2018 42.90p 43.50p 42.50p 43.50p 407780
28/03/2018 43.30p 43.31p 42.40p 42.50p 401831
27/03/2018 44.00p 44.00p 43.20p 43.50p 178099
26/03/2018 44.50p 44.50p 44.00p 44.40p 160438
23/03/2018 44.50p 44.65p 44.40p 44.40p 235126
22/03/2018 44.50p 45.00p 44.40p 45.00p 70243
21/03/2018 44.60p 45.00p 44.60p 44.60p 39645
20/03/2018 44.50p 45.90p 44.10p 44.50p 77671
19/03/2018 44.60p 45.29p 44.40p 44.60p 267876
16/03/2018 44.90p 45.20p 44.90p 44.90p 816216
15/03/2018 45.60p 45.60p 44.60p 44.90p 213414
14/03/2018 45.90p 45.90p 44.87p 45.00p 181215
13/03/2018 48.00p 48.00p 44.50p 44.50p 607270
12/03/2018 46.00p 48.00p 44.50p 48.00p 871106
09/03/2018 45.00p 45.00p 43.00p 43.10p 125541
08/03/2018 44.50p 44.63p 43.50p 43.60p 213444
07/03/2018 45.00p 45.05p 44.63p 45.00p 89489
06/03/2018 46.00p 46.00p 45.00p 46.00p 82795
05/03/2018 45.40p 46.00p 45.15p 45.90p 61613
02/03/2018 45.60p 46.50p 45.40p 45.40p 58561
01/03/2018 46.50p 46.50p 46.08p 46.25p 4827
28/02/2018 46.50p 46.50p 46.00p 46.10p 81603
27/02/2018 46.50p 46.50p 46.00p 46.50p 22428
26/02/2018 46.50p 46.50p 46.02p 46.50p 19705
23/02/2018 46.50p 46.50p 45.50p 46.05p 103667
22/02/2018 45.50p 46.50p 45.50p 46.00p 1835239
21/02/2018 46.50p 46.50p 45.80p 45.90p 46418
20/02/2018 45.80p 46.30p 45.80p 46.00p 22261
19/02/2018 46.00p 46.50p 45.80p 46.15p 62429
16/02/2018 47.00p 47.00p 46.00p 47.00p 53135
15/02/2018 46.70p 49.00p 46.00p 46.00p 584709
14/02/2018 47.80p 47.80p 47.28p 47.35p 5269
13/02/2018 47.00p 47.23p 46.70p 46.85p 84473
12/02/2018 48.50p 48.50p 47.08p 47.50p 12765
09/02/2018 48.50p 48.50p 47.00p 48.50p 35685
08/02/2018 48.00p 48.08p 47.90p 48.00p 249775
07/02/2018 48.50p 48.50p 47.50p 47.75p 98120
06/02/2018 50.00p 50.00p 47.30p 47.50p 60111
05/02/2018 50.00p 50.00p 48.00p 49.50p 14475944
02/02/2018 50.00p 50.00p 48.00p 48.00p 5171
01/02/2018 50.00p 50.00p 48.00p 49.00p 206841
31/01/2018 50.00p 50.00p 48.20p 50.00p 46716
30/01/2018 49.00p 49.50p 49.00p 49.00p 127595
29/01/2018 49.02p 49.50p 49.02p 49.50p 6252
26/01/2018 49.00p 49.10p 49.00p 49.10p 20044
25/01/2018 48.50p 49.10p 48.75p 49.10p 0
24/01/2018 48.50p 48.75p 48.50p 48.75p 2
23/01/2018 50.00p 50.00p 48.98p 50.00p 227996
22/01/2018 49.82p 49.82p 49.25p 49.25p 97
19/01/2018 48.75p 49.82p 48.75p 49.10p 47003
18/01/2018 49.00p 50.00p 48.32p 48.50p 42259
17/01/2018 48.25p 48.60p 48.25p 48.60p -22118
16/01/2018 49.00p 49.00p 47.97p 48.50p 164322
15/01/2018 51.00p 51.00p 49.50p 51.00p 10240
12/01/2018 50.00p 51.00p 48.60p 49.00p 172601
11/01/2018 48.50p 50.00p 48.50p 50.00p 592998
10/01/2018 50.00p 50.00p 49.01p 50.00p 86774
09/01/2018 48.50p 49.50p 48.50p 49.05p 608268
08/01/2018 49.00p 49.50p 48.82p 49.50p 120021
05/01/2018 49.04p 49.04p 48.80p 48.80p 15359
04/01/2018 49.04p 49.04p 48.77p 48.80p 51766
03/01/2018 49.10p 49.10p 48.80p 48.80p 35800
02/01/2018 50.00p 50.00p 48.70p 48.90p 56411
29/12/2017 49.00p 50.50p 49.00p 50.50p 101479
28/12/2017 48.50p 48.50p 47.45p 48.50p 3887
27/12/2017 48.00p 48.00p 47.40p 47.75p 133281
22/12/2017 48.00p 48.00p 47.26p 47.50p 4341
21/12/2017 48.00p 48.00p 47.61p 48.00p 3271
20/12/2017 48.00p 48.00p 47.00p 47.00p 74777
19/12/2017 47.50p 48.00p 47.00p 47.00p 13849
18/12/2017 47.50p 48.00p 47.00p 48.00p 18217
15/12/2017 48.00p 48.00p 47.25p 47.25p 82196
14/12/2017 48.00p 48.00p 47.35p 48.00p 130610
13/12/2017 48.00p 48.00p 47.33p 48.00p 37175
12/12/2017 47.75p 48.00p 47.00p 48.00p 51558
11/12/2017 46.50p 47.75p 46.50p 47.75p 63742
08/12/2017 47.75p 47.75p 46.50p 46.50p 14924
07/12/2017 46.50p 47.75p 46.50p 47.75p 231301
06/12/2017 46.50p 47.74p 46.50p 47.38p 28273
05/12/2017 48.00p 48.00p 47.25p 47.87p 155894
04/12/2017 48.50p 48.50p 47.50p 47.50p 8225
01/12/2017 48.50p 48.75p 47.00p 48.50p 76233
30/11/2017 47.25p 48.25p 47.00p 47.00p 56288
29/11/2017 47.00p 48.00p 47.00p 48.00p 2726
28/11/2017 47.00p 48.30p 47.00p 47.00p 83584
27/11/2017 47.00p 48.00p 47.00p 47.87p 22372
24/11/2017 47.00p 48.11p 47.00p 47.75p 2130
23/11/2017 47.50p 48.61p 46.50p 47.00p 29238
22/11/2017 47.50p 48.43p 47.50p 48.12p 2128
21/11/2017 47.50p 48.43p 47.50p 47.50p 26426
20/11/2017 47.50p 48.75p 47.00p 48.75p 51630
17/11/2017 48.50p 48.12p 48.00p 48.00p 0
16/11/2017 48.50p 48.50p 47.50p 48.12p 127132
15/11/2017 49.50p 49.50p 48.50p 48.50p 4126
14/11/2017 49.50p 49.61p 48.50p 49.13p 103734
13/11/2017 50.25p 50.81p 49.55p 50.00p 141982
10/11/2017 50.25p 50.25p 50.25p 50.25p 9724
09/11/2017 51.25p 52.50p 50.25p 50.25p 92075
08/11/2017 51.75p 51.98p 51.50p 51.50p 17255
07/11/2017 51.75p 52.05p 51.21p 51.50p 58209
06/11/2017 51.75p 52.63p 50.50p 52.00p 286221
03/11/2017 49.50p 50.95p 50.26p 50.50p 70772
02/11/2017 49.50p 50.25p 49.50p 50.13p 67500
01/11/2017 49.00p 49.50p 48.90p 49.50p 53648
31/10/2017 48.25p 49.25p 48.25p 49.25p 137175
30/10/2017 48.25p 48.75p 48.25p 48.50p 142574
27/10/2017 48.50p 48.75p 48.25p 48.50p 186690
26/10/2017 48.50p 48.50p 48.00p 48.00p 37652
25/10/2017 48.00p 48.50p 48.00p 48.50p 159747
24/10/2017 48.00p 48.50p 47.75p 47.75p 23222
23/10/2017 48.25p 48.50p 47.00p 48.25p 85997
20/10/2017 48.25p 48.25p 47.87p 47.87p 3698
19/10/2017 48.00p 48.25p 48.00p 48.12p 9278
18/10/2017 48.25p 48.25p 47.50p 47.87p 156601
17/10/2017 48.00p 48.00p 47.75p 47.75p 21585
16/10/2017 47.50p 48.25p 47.50p 48.25p 24396
13/10/2017 47.50p 47.87p 47.50p 47.87p 10500
12/10/2017 47.50p 48.25p 47.50p 47.50p 322
11/10/2017 47.50p 47.87p 47.50p 47.87p 4
10/10/2017 47.50p 48.25p 47.50p 47.87p 100
09/10/2017 48.50p 48.63p 48.00p 48.63p 83612
06/10/2017 48.50p 48.50p 47.50p 47.50p 331
05/10/2017 48.50p 48.50p 48.50p 48.50p 2164
04/10/2017 48.25p 48.50p 47.75p 48.25p 120087
03/10/2017 47.50p 48.50p 47.25p 48.12p 212789
02/10/2017 48.00p 48.25p 47.75p 47.75p 31347

*Close Price adjusted for both dividends and splits