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
29/09/2017 48.25p 48.25p 48.00p 48.00p 10956
28/09/2017 48.00p 48.00p 48.00p 48.00p 10000
27/09/2017 47.50p 48.25p 47.50p 48.25p 254844
26/09/2017 46.00p 46.25p 46.00p 46.25p 10469
25/09/2017 47.00p 47.00p 46.25p 46.25p 2370
22/09/2017 46.00p 46.00p 46.00p 46.00p 11579
21/09/2017 46.00p 46.00p 46.00p 46.00p 218
20/09/2017 46.25p 46.25p 46.25p 46.25p 2115
19/09/2017 46.00p 46.00p 46.00p 46.00p 6701
18/09/2017 47.00p 47.00p 46.00p 46.00p 7357
15/09/2017 47.00p 47.00p 46.25p 47.00p 1244495
14/09/2017 46.50p 46.50p 46.25p 46.25p 26891
13/09/2017 46.50p 46.75p 46.25p 46.50p 18790
12/09/2017 46.00p 47.00p 46.00p 46.00p 61816
11/09/2017 45.50p 46.00p 45.50p 46.00p 214851
08/09/2017 45.00p 46.00p 45.00p 46.00p 59157
07/09/2017 44.75p 46.00p 44.50p 45.00p 173045
06/09/2017 45.00p 45.50p 44.50p 45.50p 116954
05/09/2017 46.50p 46.50p 45.50p 45.75p 154340
04/09/2017 47.50p 47.50p 46.50p 46.50p 91320
01/09/2017 49.25p 49.25p 47.50p 48.37p 26312
31/08/2017 49.50p 49.50p 47.50p 47.75p 131849
30/08/2017 48.50p 49.50p 48.50p 48.75p 5458
29/08/2017 47.00p 49.75p 47.00p 49.75p 55730
25/08/2017 46.75p 46.75p 46.75p 46.75p 4915
24/08/2017 47.00p 47.75p 46.75p 47.25p 174998
23/08/2017 47.75p 47.75p 47.00p 47.00p 932
22/08/2017 49.00p 49.00p 47.25p 47.75p 36130
21/08/2017 48.00p 48.50p 48.00p 48.00p 76818
18/08/2017 47.00p 47.00p 47.00p 47.00p 9281
17/08/2017 48.25p 48.25p 48.25p 48.25p 3308
16/08/2017 49.00p 49.00p 48.00p 48.00p 16089
15/08/2017 48.00p 48.50p 47.87p 47.87p 28000
14/08/2017 48.00p 48.50p 47.25p 48.50p 42677
11/08/2017 48.00p 48.00p 47.00p 47.75p 34390
10/08/2017 48.50p 49.00p 48.50p 49.00p 5394
09/08/2017 49.50p 49.50p 49.50p 49.50p 2170
08/08/2017 49.00p 49.50p 49.00p 49.25p 8365
07/08/2017 48.50p 48.50p 48.50p 48.50p 89038
04/08/2017 48.50p 49.00p 48.50p 48.75p 32209
03/08/2017 47.25p 48.50p 47.25p 48.50p 6408
02/08/2017 47.25p 49.00p 47.25p 49.00p 10812
01/08/2017 48.50p 48.50p 48.50p 48.50p 476
31/07/2017 47.50p 48.50p 47.25p 48.50p 271561
28/07/2017 48.00p 48.00p 48.00p 48.00p 1900
27/07/2017 48.25p 48.25p 48.00p 48.00p 106711
26/07/2017 48.50p 49.50p 48.00p 48.00p 60683
25/07/2017 48.00p 48.50p 48.00p 48.50p 40001
24/07/2017 49.50p 49.50p 48.75p 48.75p 84848
21/07/2017 49.50p 48.75p 48.50p 48.75p 16000
20/07/2017 49.50p 49.50p 48.50p 48.50p 4524
19/07/2017 49.00p 49.00p 48.50p 48.50p 5636
18/07/2017 48.50p 49.50p 48.50p 49.50p 14609
17/07/2017 49.75p 49.75p 49.75p 49.75p 6000
14/07/2017 50.00p 49.00p 48.75p 48.75p 0
13/07/2017 50.00p 50.00p 49.00p 49.00p 24993
12/07/2017 50.00p 50.00p 49.00p 49.00p 992
11/07/2017 49.50p 50.00p 49.50p 49.50p 9834
10/07/2017 49.00p 49.25p 49.00p 49.25p 39194
07/07/2017 49.00p 49.25p 49.00p 49.25p 11020
06/07/2017 49.50p 49.50p 49.00p 49.50p 88605
05/07/2017 48.25p 49.00p 48.00p 49.00p 112506
04/07/2017 48.25p 50.25p 48.25p 50.25p 224588
03/07/2017 49.50p 49.50p 48.25p 49.50p 37424
30/06/2017 48.75p 49.25p 48.75p 49.25p 6713
29/06/2017 48.00p 49.50p 48.00p 49.50p 109057
28/06/2017 47.00p 47.00p 47.00p 47.00p 13120
27/06/2017 47.75p 47.75p 47.00p 47.00p 7767
26/06/2017 46.50p 47.00p 46.50p 47.00p 40315
23/06/2017 46.25p 46.25p 46.25p 46.25p 29037
22/06/2017 47.00p 47.00p 46.25p 46.25p 2970
21/06/2017 46.25p 46.75p 46.25p 46.75p 40034
20/06/2017 46.25p 46.50p 46.25p 46.50p 22689
19/06/2017 46.00p 47.00p 46.00p 46.50p 80217
16/06/2017 46.75p 48.00p 45.75p 45.75p 197577
15/06/2017 48.00p 48.00p 46.75p 46.75p 38349
14/06/2017 47.00p 48.12p 46.75p 46.75p 36003
13/06/2017 48.50p 48.50p 47.15p 47.75p 2171
12/06/2017 48.00p 48.50p 47.00p 48.50p 52240
09/06/2017 48.00p 48.00p 46.75p 47.00p 107972
08/06/2017 47.00p 47.65p 46.75p 47.38p 64582
07/06/2017 48.00p 48.50p 46.75p 46.75p 157172
06/06/2017 50.00p 50.00p 48.00p 48.00p 1418
05/06/2017 50.00p 50.00p 48.00p 50.00p 12389
02/06/2017 47.50p 49.35p 47.50p 48.00p 33867
01/06/2017 48.00p 50.00p 47.50p 47.50p 107994
31/05/2017 48.00p 49.25p 47.75p 48.25p 204241
30/05/2017 48.50p 49.75p 48.25p 48.25p 120974
26/05/2017 48.25p 48.88p 48.25p 48.88p 8085
25/05/2017 48.25p 48.88p 48.25p 48.88p 75155
24/05/2017 48.25p 49.09p 48.25p 48.88p 5157
23/05/2017 49.50p 49.75p 48.50p 49.00p 182116
22/05/2017 48.50p 49.00p 47.93p 48.88p 78017
19/05/2017 49.00p 49.00p 47.00p 48.00p 16225
18/05/2017 48.00p 49.00p 47.20p 48.00p 82027
17/05/2017 47.00p 48.00p 47.00p 47.50p 328911
16/05/2017 46.75p 47.50p 46.75p 47.00p 196663
15/05/2017 47.50p 48.50p 46.75p 48.00p 136980
12/05/2017 47.25p 47.25p 46.88p 47.25p 46389
11/05/2017 46.75p 47.25p 46.50p 47.25p 132059
10/05/2017 46.75p 48.00p 46.65p 47.75p 50708
09/05/2017 47.25p 47.25p 47.03p 47.25p 17981
08/05/2017 48.75p 49.50p 46.88p 47.38p 109746
05/05/2017 48.00p 48.70p 47.00p 47.75p 195713
04/05/2017 48.25p 48.61p 48.25p 48.25p 24884
03/05/2017 49.00p 49.00p 48.61p 49.00p 11890
02/05/2017 48.50p 49.10p 48.50p 49.00p 24499
28/04/2017 49.50p 49.50p 48.85p 49.25p 59427
27/04/2017 48.50p 48.85p 48.50p 48.50p 41084
26/04/2017 48.50p 50.00p 48.50p 49.25p 504100
25/04/2017 48.50p 49.24p 48.50p 48.75p 138859
24/04/2017 48.50p 49.75p 48.50p 49.75p 70026
21/04/2017 49.00p 51.00p 48.50p 49.00p 13720246
20/04/2017 48.75p 49.75p 48.50p 48.50p 43744
19/04/2017 49.50p 49.87p 48.75p 48.75p 145793
18/04/2017 49.50p 50.05p 49.50p 50.00p 72691
13/04/2017 50.50p 50.50p 49.75p 49.75p 258628
12/04/2017 50.25p 50.74p 50.25p 50.25p 29933
11/04/2017 51.00p 51.53p 51.00p 51.00p 83371
10/04/2017 52.75p 53.00p 51.00p 51.25p 156783
07/04/2017 52.50p 53.87p 51.25p 52.00p 305828
06/04/2017 53.00p 54.12p 52.50p 52.50p 87998
05/04/2017 53.50p 55.00p 52.50p 52.75p 114603
04/04/2017 53.75p 54.50p 52.50p 52.50p 56570
03/04/2017 55.00p 55.00p 52.75p 52.75p 215941
31/03/2017 55.00p 55.00p 53.25p 55.00p 69413
30/03/2017 53.50p 54.63p 52.49p 53.50p 125990
29/03/2017 52.50p 54.50p 52.44p 54.00p 871388
28/03/2017 52.00p 52.13p 51.00p 52.00p 180798
27/03/2017 52.75p 53.63p 52.50p 53.25p 39572
24/03/2017 50.75p 53.66p 50.75p 53.50p 254201
23/03/2017 51.00p 52.25p 51.00p 51.75p 101007
22/03/2017 51.75p 52.00p 51.00p 52.00p 163688
21/03/2017 51.00p 51.75p 51.00p 51.75p 101476
20/03/2017 51.75p 51.81p 51.00p 51.38p 55715
17/03/2017 50.50p 51.00p 50.00p 51.00p 475720
16/03/2017 50.75p 50.75p 50.50p 50.75p 4676584
15/03/2017 52.00p 52.00p 50.50p 51.50p 242474
14/03/2017 50.50p 51.75p 50.50p 51.38p 24051
13/03/2017 50.50p 51.75p 50.50p 51.13p 19013
10/03/2017 50.00p 51.00p 50.00p 50.00p 150777
09/03/2017 50.00p 51.00p 50.00p 51.00p 55859
08/03/2017 50.00p 51.00p 50.00p 51.00p 109544
07/03/2017 50.00p 51.00p 50.00p 51.00p 39137
06/03/2017 50.75p 51.00p 50.20p 50.50p 35963
03/03/2017 49.50p 50.68p 49.50p 50.50p 579053
02/03/2017 50.50p 50.50p 49.50p 50.00p 37403
01/03/2017 49.50p 50.50p 48.75p 50.50p 96591
28/02/2017 52.00p 52.00p 48.51p 48.75p 581653
27/02/2017 50.75p 52.00p 50.25p 50.50p 129659
24/02/2017 52.00p 52.00p 51.20p 51.50p 153457
23/02/2017 52.00p 52.00p 51.00p 52.00p 141017
22/02/2017 51.00p 52.00p 51.00p 51.25p 113916
21/02/2017 50.50p 51.29p 50.50p 51.00p 18268
20/02/2017 50.75p 51.84p 50.25p 51.25p 51084
17/02/2017 51.00p 52.00p 50.25p 50.75p 250586
16/02/2017 51.25p 52.00p 51.25p 51.50p 122282
15/02/2017 50.25p 51.60p 50.25p 50.25p 86232
14/02/2017 51.00p 51.25p 50.45p 51.00p 62605
13/02/2017 48.75p 51.00p 48.50p 51.00p 287323
10/02/2017 50.00p 50.00p 48.93p 50.00p 25554
09/02/2017 48.75p 50.00p 48.03p 50.00p 94924
08/02/2017 48.00p 48.75p 48.00p 48.75p 131744
07/02/2017 48.00p 48.00p 47.44p 48.00p 58086
06/02/2017 48.00p 48.00p 47.25p 48.00p 77631
03/02/2017 48.00p 48.00p 47.25p 48.00p 50537
02/02/2017 47.50p 48.00p 47.00p 47.00p 100997
01/02/2017 48.00p 48.00p 47.46p 47.50p 56654
31/01/2017 47.00p 47.75p 47.00p 47.50p 14368
30/01/2017 47.50p 47.87p 47.50p 47.50p 18822
27/01/2017 48.00p 48.00p 47.00p 47.50p 184376
26/01/2017 48.00p 48.00p 47.00p 48.00p 46844
25/01/2017 47.00p 48.00p 46.50p 48.00p 73491
24/01/2017 46.50p 47.75p 46.50p 47.50p 127610
23/01/2017 47.00p 47.00p 45.00p 46.50p 105525
20/01/2017 47.00p 47.00p 46.50p 47.00p 107349
19/01/2017 45.50p 47.00p 45.50p 46.75p 120362
18/01/2017 46.75p 46.75p 45.28p 45.75p 112099
17/01/2017 45.25p 45.88p 45.00p 45.25p 85531
16/01/2017 45.25p 46.40p 45.25p 45.25p 37021
13/01/2017 45.75p 47.00p 45.25p 45.50p 130153
12/01/2017 47.50p 47.50p 46.00p 46.00p 283340
11/01/2017 46.75p 46.77p 46.00p 46.50p 66730
10/01/2017 46.00p 47.31p 46.00p 46.00p 99857
09/01/2017 46.25p 47.50p 46.25p 46.25p 148349
06/01/2017 46.25p 47.75p 45.75p 47.75p 144808
05/01/2017 46.00p 46.00p 45.00p 45.00p 123571
04/01/2017 45.00p 46.01p 45.00p 46.00p 179349
03/01/2017 44.50p 45.07p 44.00p 44.62p 224083
30/12/2016 45.00p 45.50p 44.75p 44.87p 137559
29/12/2016 44.75p 45.50p 44.75p 44.75p 60724
28/12/2016 46.00p 46.00p 44.50p 44.75p 130149
23/12/2016 44.50p 45.00p 44.25p 44.75p 32834
22/12/2016 46.00p 46.02p 44.50p 45.00p 56035
21/12/2016 46.50p 46.50p 45.00p 45.00p 52595
20/12/2016 43.75p 46.50p 43.50p 45.25p 456567
19/12/2016 43.00p 45.00p 43.00p 45.00p 169705
16/12/2016 42.75p 43.25p 41.00p 43.00p 351595
15/12/2016 41.00p 42.75p 41.00p 42.25p 136909
14/12/2016 41.00p 42.75p 40.00p 42.75p 212830

*Close Price adjusted for both dividends and splits