Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Raven Property Group Limited (RAV) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 24/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 23/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 22/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 21/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 20/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 17/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 16/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 15/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 14/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 13/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 10/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 09/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 08/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 07/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 06/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 01/06/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 31/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 27/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 26/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 25/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 24/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 23/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 20/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 19/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 18/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 17/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 16/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 13/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 12/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 11/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 10/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 09/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 06/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 05/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 04/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 03/05/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 29/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 28/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 27/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 26/04/2022 | 4.06p | 4.06p | 3.82p | 3.82p | 0 |
| 25/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 22/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 21/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 20/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 19/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 14/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 13/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 12/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 11/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 08/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 07/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 06/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 05/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 04/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 01/04/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 31/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 30/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 29/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 28/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 25/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 24/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 23/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 22/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 21/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 18/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 17/03/2022 | 4.06p | 3.82p | 3.82p | 3.82p | 0 |
| 16/03/2022 | 4.06p | 4.92p | 3.82p | 3.82p | 7575310 |
| 15/03/2022 | 5.98p | 6.50p | 3.51p | 3.90p | 5893621 |
| 14/03/2022 | 7.10p | 7.48p | 5.50p | 5.80p | 1522207 |
| 11/03/2022 | 7.82p | 8.00p | 6.62p | 6.91p | 885607 |
| 10/03/2022 | 9.72p | 9.82p | 7.84p | 8.00p | 375530 |
| 09/03/2022 | 9.60p | 9.80p | 8.10p | 9.48p | 1043033 |
| 08/03/2022 | 10.70p | 11.75p | 8.16p | 8.16p | 1463753 |
| 07/03/2022 | 5.66p | 12.60p | 5.60p | 10.70p | 3689131 |
| 04/03/2022 | 8.36p | 8.48p | 5.70p | 5.70p | 1060632 |
| 03/03/2022 | 11.40p | 11.40p | 8.16p | 8.35p | 567593 |
| 02/03/2022 | 10.05p | 12.55p | 9.50p | 10.00p | 2352788 |
| 01/03/2022 | 14.00p | 15.35p | 9.50p | 10.00p | 2289742 |
| 28/02/2022 | 19.50p | 19.95p | 14.50p | 15.00p | 2982654 |
| 25/02/2022 | 21.00p | 22.00p | 18.88p | 20.50p | 966820 |
| 24/02/2022 | 23.00p | 23.41p | 18.49p | 20.10p | 1465405 |
| 23/02/2022 | 24.50p | 24.80p | 23.80p | 24.25p | 392711 |
| 22/02/2022 | 25.60p | 25.71p | 23.10p | 24.60p | 660298 |
| 21/02/2022 | 27.20p | 28.90p | 26.00p | 26.35p | 439716 |
| 18/02/2022 | 28.50p | 28.50p | 28.25p | 28.50p | 33324 |
| 17/02/2022 | 28.90p | 28.90p | 28.00p | 28.45p | 74470 |
| 16/02/2022 | 26.90p | 28.90p | 28.00p | 28.50p | 123339 |
| 15/02/2022 | 26.90p | 29.00p | 26.58p | 29.00p | 761336 |
| 14/02/2022 | 27.30p | 27.60p | 26.41p | 27.00p | 379269 |
| 11/02/2022 | 27.60p | 28.60p | 27.60p | 27.60p | 161128 |
| 10/02/2022 | 28.40p | 28.90p | 28.01p | 28.90p | 208372 |
| 09/02/2022 | 28.00p | 28.90p | 27.74p | 28.80p | 321955 |
| 08/02/2022 | 27.40p | 27.80p | 27.30p | 27.45p | 101482 |
| 07/02/2022 | 27.40p | 28.40p | 27.30p | 27.30p | 119508 |
| 04/02/2022 | 27.80p | 28.40p | 27.50p | 27.80p | 48771 |
| 03/02/2022 | 28.10p | 28.50p | 27.43p | 28.35p | 100741 |
| 02/02/2022 | 28.10p | 28.41p | 27.70p | 28.00p | 149285 |
| 01/02/2022 | 28.00p | 28.90p | 27.50p | 28.00p | 86990 |
| 31/01/2022 | 27.40p | 28.83p | 27.40p | 28.00p | 55884 |
| 28/01/2022 | 27.40p | 29.00p | 27.40p | 27.40p | 28140 |
| 27/01/2022 | 27.90p | 29.00p | 27.90p | 29.00p | 244909 |
| 26/01/2022 | 29.30p | 29.30p | 27.50p | 28.70p | 121461 |
| 25/01/2022 | 27.80p | 29.20p | 27.60p | 27.60p | 84837 |
| 24/01/2022 | 30.00p | 31.40p | 27.00p | 29.00p | 268053 |
| 21/01/2022 | 30.00p | 31.40p | 30.00p | 30.00p | 91194 |
| 20/01/2022 | 31.00p | 32.20p | 30.00p | 31.00p | 480667 |
| 19/01/2022 | 32.00p | 32.00p | 30.00p | 30.10p | 135968 |
| 18/01/2022 | 30.00p | 31.50p | 30.00p | 31.00p | 105267 |
| 17/01/2022 | 29.60p | 30.64p | 29.55p | 30.00p | 181282 |
| 14/01/2022 | 31.20p | 32.40p | 29.50p | 29.50p | 322871 |
| 13/01/2022 | 32.10p | 32.90p | 31.10p | 31.30p | 138361 |
| 12/01/2022 | 32.10p | 33.88p | 32.00p | 32.35p | 70769 |
| 10/01/2022 | 33.80p | 34.00p | 32.41p | 33.50p | 140004 |
| 07/01/2022 | 32.00p | 33.62p | 32.10p | 32.50p | 2973 |
| 06/01/2022 | 32.00p | 33.80p | 32.00p | 32.20p | 79816 |
| 05/01/2022 | 34.00p | 34.00p | 33.00p | 33.00p | 25779 |
| 04/01/2022 | 33.50p | 33.90p | 32.00p | 33.00p | 154314 |
| 03/01/2022 | 33.90p | 34.00p | 33.10p | 34.00p | 17394 |
| 31/12/2021 | 33.90p | 34.00p | 33.10p | 34.00p | 17394 |
| 30/12/2021 | 33.10p | 33.80p | 33.00p | 33.25p | 36157 |
| 29/12/2021 | 33.00p | 33.86p | 33.00p | 33.00p | 42380 |
| 28/12/2021 | 33.90p | 33.90p | 33.26p | 33.50p | 27454663 |
| 27/12/2021 | 33.90p | 33.90p | 33.26p | 33.50p | 27454663 |
| 24/12/2021 | 33.90p | 33.90p | 33.26p | 33.50p | 27454664 |
| 23/12/2021 | 32.90p | 33.90p | 32.30p | 33.00p | 229876 |
| 22/12/2021 | 32.10p | 32.90p | 32.00p | 32.90p | 56236 |
| 21/12/2021 | 31.50p | 32.90p | 31.40p | 32.90p | 18922 |
| 20/12/2021 | 32.30p | 33.00p | 31.40p | 31.40p | 67470 |
| 17/12/2021 | 32.30p | 33.00p | 31.68p | 33.00p | 98229 |
| 16/12/2021 | 31.90p | 32.20p | 31.60p | 31.70p | 161110 |
| 15/12/2021 | 32.50p | 32.50p | 31.60p | 32.00p | 9848 |
| 14/12/2021 | 32.50p | 33.00p | 32.50p | 33.00p | 190314 |
| 13/12/2021 | 32.50p | 32.50p | 31.51p | 32.50p | 2458 |
| 10/12/2021 | 31.90p | 32.55p | 31.10p | 31.10p | 330322 |
| 09/12/2021 | 32.10p | 32.40p | 31.10p | 32.00p | 164590 |
| 08/12/2021 | 31.50p | 32.60p | 31.50p | 32.60p | 101419 |
| 07/12/2021 | 31.50p | 32.00p | 31.26p | 31.50p | 43423 |
| 06/12/2021 | 32.50p | 32.50p | 31.55p | 32.50p | 80069 |
| 03/12/2021 | 31.10p | 32.00p | 31.10p | 31.10p | 644591 |
| 02/12/2021 | 31.50p | 32.10p | 31.40p | 31.50p | 45829 |
| 01/12/2021 | 31.50p | 32.00p | 31.50p | 32.00p | 9430 |
| 30/11/2021 | 31.60p | 31.80p | 31.60p | 31.60p | 32139 |
| 29/11/2021 | 32.40p | 32.49p | 31.50p | 31.60p | 342289 |
| 26/11/2021 | 32.10p | 33.90p | 31.40p | 31.60p | 296498 |
| 25/11/2021 | 32.10p | 33.00p | 32.06p | 33.00p | 54834 |
| 24/11/2021 | 34.00p | 34.00p | 32.00p | 33.00p | 165808 |
| 23/11/2021 | 34.10p | 36.20p | 33.10p | 33.50p | 444128 |
| 22/11/2021 | 35.50p | 35.80p | 34.80p | 34.80p | 149336 |
| 19/11/2021 | 36.10p | 36.25p | 35.50p | 36.00p | 107558 |
| 18/11/2021 | 36.60p | 36.60p | 35.90p | 36.40p | 182616 |
| 17/11/2021 | 35.50p | 36.90p | 34.75p | 36.50p | 185024 |
| 16/11/2021 | 35.10p | 36.00p | 35.10p | 36.00p | 115488 |
| 15/11/2021 | 34.20p | 35.40p | 34.20p | 35.00p | 87980 |
| 12/11/2021 | 35.20p | 35.66p | 34.20p | 34.80p | 165058 |
| 11/11/2021 | 35.10p | 35.42p | 34.00p | 34.40p | 123611 |
| 10/11/2021 | 34.20p | 35.36p | 34.00p | 34.30p | 42995 |
| 09/11/2021 | 34.30p | 35.70p | 34.20p | 35.70p | 67995 |
| 08/11/2021 | 34.60p | 35.70p | 34.60p | 35.05p | 104658 |
| 05/11/2021 | 35.30p | 35.90p | 34.20p | 35.50p | 85391 |
| 04/11/2021 | 34.90p | 35.25p | 34.10p | 35.20p | 182235 |
| 03/11/2021 | 34.00p | 35.40p | 34.00p | 34.00p | 94034 |
| 02/11/2021 | 35.70p | 35.70p | 34.40p | 34.80p | 169084 |
| 01/11/2021 | 35.50p | 36.20p | 34.20p | 35.30p | 128500 |
| 29/10/2021 | 35.30p | 36.60p | 35.20p | 35.20p | 96930 |
| 28/10/2021 | 35.30p | 36.02p | 35.20p | 35.90p | 35454 |
| 27/10/2021 | 35.80p | 36.40p | 35.20p | 35.20p | 64527 |
| 26/10/2021 | 36.00p | 36.50p | 35.20p | 35.20p | 94465 |
| 25/10/2021 | 36.40p | 36.50p | 34.00p | 35.80p | 385920 |
| 22/10/2021 | 35.80p | 36.25p | 34.70p | 35.85p | 280712 |
| 21/10/2021 | 36.10p | 36.50p | 35.30p | 35.90p | 255164 |
| 20/10/2021 | 36.00p | 36.34p | 34.50p | 36.00p | 181193 |
| 19/10/2021 | 35.10p | 36.40p | 35.00p | 35.90p | 296025 |
| 18/10/2021 | 35.00p | 35.50p | 34.40p | 34.90p | 41692 |
| 15/10/2021 | 34.80p | 35.27p | 34.10p | 35.00p | 104817 |
| 14/10/2021 | 34.90p | 35.50p | 34.10p | 34.10p | 212940 |
| 13/10/2021 | 34.50p | 35.40p | 34.00p | 35.40p | 81243 |
| 12/10/2021 | 34.10p | 34.93p | 34.10p | 34.50p | 32232 |
| 11/10/2021 | 33.50p | 35.02p | 33.50p | 34.95p | 423082 |
| 08/10/2021 | 33.40p | 33.80p | 32.50p | 33.80p | 189788 |
| 07/10/2021 | 32.80p | 34.03p | 32.40p | 33.40p | 249284 |
| 06/10/2021 | 32.70p | 34.27p | 32.50p | 33.00p | 682595 |
| 05/10/2021 | 33.00p | 33.00p | 32.20p | 32.60p | 123780 |
| 04/10/2021 | 32.50p | 33.03p | 32.00p | 32.50p | 60814 |
| 01/10/2021 | 32.70p | 33.90p | 32.70p | 32.80p | 79797 |
| 30/09/2021 | 32.60p | 33.77p | 32.50p | 32.70p | 201619 |
| 29/09/2021 | 31.80p | 34.00p | 31.80p | 32.50p | 316022 |
| 28/09/2021 | 32.00p | 32.32p | 31.50p | 31.70p | 197714 |
| 27/09/2021 | 31.40p | 31.98p | 31.20p | 31.50p | 16875 |
| 24/09/2021 | 31.20p | 32.40p | 31.20p | 31.50p | 26900 |
| 23/09/2021 | 30.00p | 32.89p | 30.00p | 32.30p | 799479 |
| 22/09/2021 | 30.20p | 30.90p | 29.50p | 30.60p | 66737 |
| 21/09/2021 | 30.30p | 30.70p | 29.50p | 29.50p | 340274 |
| 20/09/2021 | 30.50p | 30.50p | 29.70p | 29.70p | 30356 |
| 17/09/2021 | 30.40p | 30.41p | 29.60p | 30.20p | 2829045 |
| 16/09/2021 | 30.50p | 30.50p | 30.00p | 30.00p | 353527 |
| 15/09/2021 | 30.50p | 32.30p | 29.50p | 29.80p | 1028314 |
| 14/09/2021 | 32.40p | 32.40p | 30.40p | 31.30p | 80067 |
| 13/09/2021 | 31.30p | 32.40p | 30.20p | 31.50p | 96129 |
| 10/09/2021 | 31.10p | 32.50p | 31.10p | 31.80p | 263601 |
*Close Price adjusted for both dividends and splits