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
13/12/2016 40.00p 40.75p 39.75p 40.00p 645101
12/12/2016 38.50p 39.80p 38.50p 38.50p 37621
09/12/2016 40.00p 40.00p 38.95p 40.00p 22254
08/12/2016 40.00p 40.00p 39.10p 40.00p 17728
07/12/2016 38.50p 40.00p 38.20p 40.00p 1677314
06/12/2016 38.50p 38.50p 37.90p 38.00p 136546
05/12/2016 38.50p 38.90p 37.67p 38.00p 2092937
02/12/2016 38.50p 38.50p 38.00p 38.00p 528059
01/12/2016 38.00p 38.50p 37.99p 38.00p 161892
30/11/2016 38.75p 38.75p 38.25p 38.25p 1336
29/11/2016 38.75p 38.75p 37.50p 38.25p 202981
28/11/2016 38.50p 38.50p 38.00p 38.50p 178488
25/11/2016 38.50p 38.50p 37.60p 38.50p 31916
24/11/2016 37.50p 38.50p 37.50p 38.00p 128705
23/11/2016 38.00p 38.00p 37.50p 37.50p 114792
22/11/2016 37.50p 38.00p 37.50p 37.50p 30009
21/11/2016 37.00p 38.35p 37.00p 37.00p 81607
18/11/2016 36.50p 38.25p 36.50p 37.50p 68586
17/11/2016 37.50p 38.25p 37.50p 38.25p 162390
16/11/2016 38.50p 38.50p 37.00p 37.75p 218570
15/11/2016 38.50p 38.50p 37.25p 38.00p 121318
14/11/2016 37.75p 38.12p 37.73p 38.12p 29169
11/11/2016 38.50p 38.70p 37.25p 37.50p 81179
10/11/2016 39.00p 39.00p 38.00p 38.37p 110844
09/11/2016 39.00p 39.00p 38.25p 38.25p 67035
08/11/2016 38.25p 39.00p 38.25p 39.00p 2672
07/11/2016 39.00p 39.00p 38.10p 39.00p 8890
04/11/2016 39.00p 39.00p 38.00p 39.00p 41368
03/11/2016 39.00p 39.00p 37.75p 39.00p 371702
02/11/2016 39.00p 39.00p 38.30p 39.00p 262526
01/11/2016 38.00p 39.00p 38.00p 39.00p 97435
31/10/2016 38.00p 39.00p 38.00p 39.00p 24683
28/10/2016 38.00p 39.00p 38.00p 39.00p 29689
27/10/2016 39.00p 40.00p 38.80p 39.00p 61907
26/10/2016 39.00p 40.00p 38.00p 39.00p 142472
25/10/2016 39.00p 40.00p 39.00p 40.00p 14915
24/10/2016 39.00p 39.83p 39.00p 39.00p 78788
21/10/2016 38.00p 38.52p 38.00p 38.00p 58052
20/10/2016 38.50p 40.20p 38.50p 40.00p 113957
19/10/2016 38.00p 39.75p 38.00p 38.00p 61508
18/10/2016 39.00p 39.00p 38.00p 38.50p 1945
17/10/2016 38.00p 39.00p 38.00p 38.00p 50235
14/10/2016 40.00p 40.00p 38.00p 38.75p 49927
13/10/2016 39.00p 40.00p 38.50p 38.50p 171697
12/10/2016 38.00p 40.00p 38.00p 39.00p 128529
11/10/2016 40.00p 40.25p 38.25p 39.25p 227000
10/10/2016 38.00p 40.00p 38.00p 39.00p 40646
07/10/2016 39.00p 40.00p 38.60p 40.00p 12982
06/10/2016 39.25p 39.25p 38.00p 38.00p 141848
05/10/2016 39.50p 40.00p 37.00p 39.25p 399133
04/10/2016 39.00p 39.25p 38.25p 38.25p 514283
03/10/2016 37.25p 39.00p 37.25p 38.50p 12642
30/09/2016 38.50p 39.00p 38.12p 38.12p 49257
29/09/2016 39.50p 39.50p 38.84p 39.00p 2364515
28/09/2016 39.50p 39.50p 38.50p 39.00p 4967
27/09/2016 39.00p 39.00p 38.00p 39.00p 63731
26/09/2016 39.00p 39.00p 38.10p 39.00p 49830
23/09/2016 39.00p 39.00p 38.22p 39.00p 751895
22/09/2016 39.00p 39.00p 38.50p 38.50p 135614
21/09/2016 39.00p 39.00p 38.79p 39.00p 18896
20/09/2016 37.50p 39.00p 37.00p 39.00p 272593
19/09/2016 39.00p 39.00p 38.08p 39.00p 76891
16/09/2016 39.00p 39.00p 37.50p 39.00p 386874
15/09/2016 39.00p 39.00p 38.07p 39.00p 93858
14/09/2016 39.00p 39.00p 38.07p 39.00p 55974
13/09/2016 39.00p 39.00p 38.21p 39.00p 30651
12/09/2016 38.00p 39.00p 38.00p 39.00p 118684
09/09/2016 38.50p 39.00p 37.75p 39.00p 254072
08/09/2016 39.00p 39.25p 38.00p 39.00p 444340
07/09/2016 38.50p 39.25p 37.44p 39.25p 528206
06/09/2016 36.00p 39.00p 35.75p 38.75p 334085
05/09/2016 36.75p 37.00p 35.82p 37.00p 171585
02/09/2016 36.00p 36.75p 35.45p 35.75p 68394
01/09/2016 36.00p 36.00p 35.37p 36.00p 55817
31/08/2016 36.00p 36.00p 35.02p 36.00p 10999
30/08/2016 36.00p 36.00p 34.58p 36.00p 36083
26/08/2016 35.75p 36.20p 35.00p 35.75p 168170
25/08/2016 37.00p 37.00p 35.95p 37.00p 77554
24/08/2016 36.00p 36.60p 35.81p 36.00p 168171
23/08/2016 36.25p 36.25p 36.00p 36.00p 51782
22/08/2016 37.25p 37.25p 36.15p 37.00p 171628
19/08/2016 36.75p 37.25p 36.22p 37.25p 105085
18/08/2016 37.00p 37.00p 36.41p 36.75p 58411
17/08/2016 36.25p 37.00p 36.25p 37.00p 62940
16/08/2016 37.00p 37.00p 36.50p 36.50p 84597
15/08/2016 36.53p 36.55p 36.31p 36.50p 15370
12/08/2016 37.00p 37.00p 36.40p 36.50p 255525
11/08/2016 37.00p 37.25p 37.00p 37.00p 108946
10/08/2016 36.50p 37.25p 36.50p 37.25p 483962
09/08/2016 38.00p 38.00p 36.50p 38.00p 30311
08/08/2016 37.25p 39.00p 36.50p 37.25p 122966
05/08/2016 38.75p 38.75p 37.50p 37.50p 95096
04/08/2016 38.25p 38.65p 37.63p 38.25p 15056
03/08/2016 37.50p 37.75p 37.50p 37.50p 31592
02/08/2016 37.75p 38.31p 37.50p 37.50p 232284
01/08/2016 37.68p 38.70p 37.68p 38.25p 30934
29/07/2016 38.00p 38.00p 37.88p 38.00p 5589
28/07/2016 38.75p 39.00p 37.68p 38.75p 113998
27/07/2016 38.50p 38.75p 37.50p 37.50p 93631
26/07/2016 38.75p 39.00p 37.70p 38.12p 59877
25/07/2016 37.50p 38.75p 37.13p 38.75p 107419
22/07/2016 36.40p 36.75p 36.40p 36.75p 102752
21/07/2016 36.25p 37.50p 36.25p 37.50p 1521
20/07/2016 37.00p 37.25p 36.88p 37.25p 76542
19/07/2016 37.00p 37.00p 36.40p 37.00p 81460
18/07/2016 36.25p 36.25p 36.25p 36.25p 4306
15/07/2016 36.25p 36.75p 34.90p 36.75p 118951
14/07/2016 36.00p 36.50p 35.55p 36.25p 127823
13/07/2016 34.50p 35.38p 34.50p 34.50p 30673
12/07/2016 34.25p 36.00p 34.04p 35.25p 162674
11/07/2016 34.00p 36.00p 34.00p 34.25p 2841700
08/07/2016 34.25p 35.31p 34.20p 34.25p 16322
07/07/2016 34.00p 34.20p 34.00p 34.00p 1536
06/07/2016 36.00p 36.65p 34.00p 34.00p 174186
05/07/2016 37.00p 37.00p 35.75p 35.75p 11460
04/07/2016 37.50p 37.50p 36.00p 36.00p 152239
01/07/2016 38.00p 38.00p 36.50p 37.25p 30230
30/06/2016 37.00p 38.00p 36.96p 37.25p 196055
29/06/2016 36.25p 36.50p 36.25p 36.25p 37891
28/06/2016 37.50p 37.63p 36.24p 36.25p 177973
27/06/2016 38.00p 38.00p 36.25p 36.25p 105884
24/06/2016 36.25p 37.44p 36.25p 37.25p 138145
23/06/2016 37.50p 38.00p 37.00p 37.00p 49442
22/06/2016 36.25p 37.50p 35.54p 37.50p 130343
21/06/2016 36.25p 36.25p 35.54p 36.25p 59830
20/06/2016 35.50p 36.25p 34.78p 36.00p 318163
17/06/2016 33.25p 35.50p 33.25p 35.25p 341539
16/06/2016 34.75p 34.75p 33.00p 33.00p 30128
15/06/2016 34.25p 34.75p 33.17p 33.25p 67338
14/06/2016 33.00p 34.00p 33.00p 33.25p 173891
13/06/2016 33.25p 34.25p 32.73p 34.25p 76609
10/06/2016 33.25p 33.25p 32.62p 33.25p 25603
09/06/2016 33.00p 33.01p 32.75p 33.00p 53934
08/06/2016 32.25p 33.00p 32.25p 32.50p 13399
07/06/2016 32.00p 33.00p 32.00p 32.00p 56442
06/06/2016 31.50p 32.51p 31.50p 32.25p 110857
03/06/2016 33.25p 33.50p 32.00p 32.00p 33503
02/06/2016 33.50p 33.50p 31.50p 32.00p 288575
01/06/2016 32.75p 33.00p 32.00p 33.00p 69363
31/05/2016 33.50p 33.50p 32.60p 33.00p 80637
27/05/2016 32.40p 32.75p 32.40p 32.75p 23070
26/05/2016 33.75p 33.75p 32.00p 32.00p 65295
25/05/2016 32.00p 33.24p 32.00p 32.00p 24101
24/05/2016 33.75p 33.75p 33.00p 33.00p 18894
23/05/2016 33.50p 33.75p 32.25p 32.25p 98560
20/05/2016 33.50p 33.50p 32.94p 33.50p 406544
19/05/2016 34.00p 34.25p 32.75p 33.00p 566193
18/05/2016 34.00p 34.00p 32.85p 34.00p 34906
17/05/2016 33.00p 34.00p 32.75p 33.50p 72305560
16/05/2016 33.00p 33.00p 32.50p 33.00p 39579
13/05/2016 33.00p 33.00p 32.64p 33.00p 18511
12/05/2016 33.00p 33.75p 32.62p 33.00p 67406
11/05/2016 32.50p 33.00p 32.50p 33.00p 8344
10/05/2016 33.25p 33.25p 32.50p 33.00p 24045
09/05/2016 33.25p 33.25p 32.50p 32.75p 29212
06/05/2016 33.25p 33.25p 32.74p 32.75p 18673
05/05/2016 33.25p 33.25p 33.25p 33.25p 9523
04/05/2016 33.25p 33.25p 32.50p 32.50p 1185
03/05/2016 33.25p 33.25p 32.50p 32.50p 60823
29/04/2016 32.00p 33.25p 32.00p 32.62p 223774
28/04/2016 31.25p 32.28p 31.25p 32.12p 27298
27/04/2016 32.00p 32.75p 32.00p 32.75p 45631
26/04/2016 32.00p 32.79p 32.00p 32.00p 39207
25/04/2016 32.07p 32.63p 32.01p 32.37p 51036
22/04/2016 33.00p 33.00p 32.12p 32.50p 30811
21/04/2016 33.00p 33.00p 32.00p 32.37p 110801
20/04/2016 32.00p 33.00p 32.00p 32.00p 6709
19/04/2016 33.00p 33.00p 32.26p 33.00p 233456
18/04/2016 33.00p 33.00p 32.28p 33.00p 174749
15/04/2016 33.25p 33.25p 32.00p 32.62p 200751
14/04/2016 33.50p 34.13p 33.00p 33.00p 259325
13/04/2016 33.00p 34.00p 32.25p 33.75p 1126941
12/04/2016 29.75p 32.75p 29.01p 32.75p 320714
11/04/2016 29.00p 29.75p 28.56p 29.25p 159658
08/04/2016 29.00p 29.75p 28.79p 28.87p 249811
07/04/2016 29.75p 29.75p 28.79p 29.12p 78488
06/04/2016 29.75p 29.75p 29.00p 29.75p 54970
05/04/2016 29.75p 29.75p 28.75p 29.50p 185864
04/04/2016 29.25p 29.75p 29.00p 29.25p 254925
01/04/2016 29.25p 29.75p 29.25p 29.50p 212311
31/03/2016 29.00p 29.75p 29.00p 29.75p 88945
30/03/2016 29.00p 30.06p 29.00p 29.62p 365998
29/03/2016 29.75p 29.75p 29.10p 29.37p 88392
24/03/2016 29.75p 29.75p 29.00p 29.00p 28670
23/03/2016 29.75p 29.75p 29.26p 29.50p 30659
22/03/2016 29.00p 29.75p 28.50p 29.75p 197825
21/03/2016 29.75p 30.00p 29.01p 29.25p 65948
18/03/2016 30.00p 30.25p 29.00p 29.00p 375688
17/03/2016 29.75p 30.00p 28.81p 30.00p 27181
16/03/2016 29.50p 30.00p 28.75p 29.50p 332962
15/03/2016 30.75p 30.75p 29.50p 30.00p 240126
14/03/2016 32.00p 32.00p 28.89p 30.75p 473575
11/03/2016 33.75p 33.75p 33.25p 33.75p 31698
10/03/2016 33.00p 33.75p 32.75p 33.75p 101902
09/03/2016 33.00p 33.50p 33.00p 33.50p 32172
08/03/2016 33.75p 33.75p 32.75p 33.75p 140058
07/03/2016 33.00p 33.50p 32.75p 33.50p 143536
04/03/2016 33.75p 34.25p 33.50p 34.25p 299683
03/03/2016 33.50p 34.00p 33.00p 34.00p 651449
02/03/2016 33.50p 34.50p 33.23p 34.50p 89463

*Close Price adjusted for both dividends and splits