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
02/01/2013 63.50p 63.55p 62.52p 62.70p 697777
31/12/2012 63.00p 63.50p 62.80p 63.50p 73550
28/12/2012 63.60p 63.82p 63.00p 63.00p 801965
27/12/2012 64.00p 64.00p 62.75p 62.75p 371067
24/12/2012 64.00p 64.00p 62.75p 62.75p 67003
21/12/2012 64.00p 64.11p 62.50p 63.25p 551751
20/12/2012 63.45p 63.45p 62.50p 62.80p 249940
19/12/2012 62.35p 63.45p 62.35p 62.50p 614205
18/12/2012 63.00p 63.45p 62.50p 62.85p 226637
17/12/2012 61.70p 62.95p 61.70p 62.50p 365084
14/12/2012 62.40p 62.78p 62.02p 62.50p 143602
13/12/2012 61.75p 62.55p 61.70p 62.40p 756716
12/12/2012 61.80p 63.30p 61.80p 61.80p 97095
11/12/2012 62.50p 62.80p 61.75p 61.75p 995572
10/12/2012 61.50p 63.00p 61.50p 62.50p 366887
07/12/2012 62.75p 63.00p 61.50p 61.75p 194710
06/12/2012 62.50p 63.20p 62.50p 62.75p 516807
05/12/2012 61.75p 63.00p 61.75p 62.75p 561374
04/12/2012 62.25p 62.95p 61.50p 61.50p 350852
03/12/2012 63.80p 64.00p 62.50p 62.85p 217966
30/11/2012 63.25p 63.60p 61.60p 62.35p 6515274
29/11/2012 62.00p 62.40p 61.50p 61.65p 701438
28/11/2012 62.05p 62.40p 61.70p 61.70p 976558
27/11/2012 62.50p 63.70p 61.70p 61.70p 1035172
26/11/2012 62.75p 64.14p 62.75p 63.00p 276157
23/11/2012 62.80p 63.70p 62.75p 62.85p 86325
22/11/2012 62.55p 62.95p 62.50p 62.75p 791878
21/11/2012 62.25p 63.00p 62.25p 62.50p 103624
20/11/2012 63.25p 64.51p 61.00p 62.50p 974799
19/11/2012 65.55p 66.08p 63.10p 63.10p 1119453
16/11/2012 68.00p 68.00p 64.80p 64.80p 385178
15/11/2012 67.55p 67.65p 67.00p 67.00p 2144383
14/11/2012 68.50p 68.50p 67.60p 67.60p 555156
13/11/2012 67.55p 68.40p 67.47p 67.55p 295006
12/11/2012 67.25p 68.45p 66.50p 67.50p 257868
09/11/2012 66.05p 66.78p 66.00p 66.00p 111490
08/11/2012 66.75p 67.05p 66.00p 66.00p 301068
07/11/2012 66.75p 66.75p 66.00p 66.00p 201912
06/11/2012 66.00p 66.75p 66.00p 66.00p 28271
05/11/2012 65.75p 66.55p 65.75p 66.00p 195042
02/11/2012 65.50p 66.70p 65.50p 66.00p 545607
01/11/2012 65.70p 65.85p 65.03p 65.60p 89979
31/10/2012 66.15p 66.80p 65.00p 65.00p 430493
30/10/2012 66.85p 66.95p 66.00p 66.00p 279049
29/10/2012 66.95p 66.95p 66.50p 66.50p 92038
26/10/2012 67.50p 67.50p 66.50p 67.00p 46940
25/10/2012 66.85p 67.45p 66.50p 66.70p 115908
24/10/2012 67.15p 67.15p 66.50p 66.50p 130461
23/10/2012 68.85p 68.85p 67.00p 67.00p 187568
22/10/2012 67.50p 68.90p 67.25p 67.25p 172962
19/10/2012 68.90p 68.90p 67.50p 67.50p 110785
18/10/2012 67.60p 68.50p 67.50p 67.50p 56119
17/10/2012 67.65p 68.50p 67.50p 68.25p 82333
16/10/2012 68.00p 68.30p 67.50p 67.50p 324970
15/10/2012 67.60p 68.40p 67.50p 67.55p 113367
12/10/2012 68.05p 68.29p 67.50p 67.50p 32230
11/10/2012 68.00p 68.50p 67.85p 67.85p 100991
10/10/2012 68.50p 68.50p 68.00p 68.00p 78342
09/10/2012 67.50p 68.50p 67.50p 68.50p 27429
08/10/2012 68.45p 68.50p 67.91p 68.50p 32150
05/10/2012 68.00p 68.55p 67.26p 68.50p 254814
04/10/2012 66.85p 68.00p 66.85p 67.10p 375209
03/10/2012 68.00p 68.00p 66.85p 66.85p 97788
02/10/2012 68.00p 68.00p 66.85p 66.85p 198922
01/10/2012 68.00p 68.00p 67.00p 67.00p 204727
28/09/2012 67.50p 67.70p 67.00p 67.55p 208891
27/09/2012 67.00p 67.50p 66.80p 67.50p 107212
26/09/2012 68.45p 68.45p 66.70p 66.80p 339443
25/09/2012 67.55p 69.00p 67.55p 67.55p 195390
24/09/2012 68.00p 69.00p 67.50p 67.50p 84776
21/09/2012 68.80p 69.05p 67.80p 69.05p 1840600
20/09/2012 68.75p 69.00p 67.70p 68.50p 206160
19/09/2012 67.80p 69.00p 67.50p 69.00p 258864
18/09/2012 68.55p 68.95p 66.85p 67.75p 282003
17/09/2012 69.05p 69.05p 67.46p 69.00p 331691
14/09/2012 66.50p 69.50p 66.50p 69.50p 460155
13/09/2012 64.30p 66.85p 64.30p 66.85p 196822
12/09/2012 64.00p 66.00p 64.00p 66.00p 315911
11/09/2012 65.20p 65.50p 64.00p 65.45p 134880
10/09/2012 63.75p 65.80p 63.75p 65.80p 237325
07/09/2012 63.40p 65.00p 63.40p 65.00p 226695
06/09/2012 63.50p 64.00p 62.85p 64.00p 336097
05/09/2012 64.10p 64.10p 62.85p 63.00p 341733
04/09/2012 64.10p 64.10p 63.00p 63.50p 146538
03/09/2012 64.50p 65.00p 62.50p 63.45p 602261
31/08/2012 64.00p 64.00p 62.50p 62.50p 272674
30/08/2012 64.00p 64.00p 62.70p 62.90p 182200
29/08/2012 64.50p 64.50p 62.55p 62.55p 1295952
28/08/2012 63.50p 64.25p 63.50p 64.00p 257252
24/08/2012 63.50p 63.50p 63.00p 63.50p 73928
23/08/2012 63.50p 64.00p 63.50p 63.50p 234049
22/08/2012 64.20p 64.25p 63.50p 64.25p 82446
21/08/2012 64.50p 64.50p 63.76p 64.20p 76019
20/08/2012 64.45p 64.50p 63.70p 63.90p 81495
17/08/2012 64.50p 64.70p 63.55p 64.70p 85289
16/08/2012 64.50p 64.50p 63.55p 64.00p 12058
15/08/2012 64.00p 64.50p 63.50p 64.50p 247151
14/08/2012 63.00p 64.00p 63.00p 64.00p 92927
13/08/2012 63.50p 63.75p 63.35p 63.75p 322685
10/08/2012 63.75p 63.75p 62.28p 63.75p 73363
09/08/2012 62.55p 63.75p 62.55p 63.75p 105440
08/08/2012 63.00p 63.50p 62.00p 63.50p 204443
07/08/2012 62.00p 63.00p 62.00p 62.50p 62570
06/08/2012 62.50p 63.00p 62.20p 62.75p 285903
03/08/2012 62.45p 62.50p 62.20p 62.50p 33001
02/08/2012 62.00p 62.50p 62.00p 62.50p 34080
01/08/2012 62.00p 62.50p 61.69p 62.00p 28250
31/07/2012 61.50p 62.50p 61.50p 61.50p 70366
30/07/2012 61.50p 62.55p 61.00p 62.00p 196990
27/07/2012 62.05p 62.45p 61.40p 61.50p 244544
26/07/2012 61.00p 62.60p 60.05p 62.50p 226057
25/07/2012 61.45p 62.00p 60.07p 61.10p 318665
24/07/2012 63.00p 63.90p 61.60p 61.60p 255210
23/07/2012 63.25p 63.35p 62.85p 63.15p 91089
20/07/2012 62.60p 64.00p 62.50p 64.00p 184839
19/07/2012 60.95p 62.50p 60.30p 62.50p 524723
18/07/2012 60.50p 60.75p 60.30p 60.30p 708274
17/07/2012 60.00p 61.00p 60.00p 60.20p 317887
16/07/2012 61.00p 61.00p 59.50p 60.15p 103819
13/07/2012 61.15p 61.15p 60.85p 61.00p 308540
12/07/2012 60.80p 61.00p 59.90p 61.00p 330825
11/07/2012 60.30p 61.00p 60.30p 61.00p 197160
10/07/2012 61.00p 61.10p 60.24p 61.00p 253144
09/07/2012 60.75p 61.50p 59.55p 60.30p 231243
06/07/2012 60.00p 60.75p 59.05p 60.25p 171232
05/07/2012 58.15p 60.00p 58.15p 60.00p 823321
04/07/2012 59.35p 59.40p 59.00p 59.40p 38665
03/07/2012 58.00p 59.25p 58.00p 59.05p 4087788
02/07/2012 57.50p 58.90p 57.50p 58.20p 599836
29/06/2012 58.00p 58.50p 57.05p 57.60p 518747
28/06/2012 58.50p 58.50p 57.55p 57.80p 119394
27/06/2012 57.50p 58.00p 57.00p 58.00p 323153
26/06/2012 57.30p 58.50p 57.00p 57.00p 347258
25/06/2012 58.05p 58.20p 57.00p 57.00p 362817
22/06/2012 57.65p 58.38p 57.65p 57.90p 575895
21/06/2012 58.00p 58.95p 57.25p 58.90p 441592
20/06/2012 58.00p 58.00p 57.05p 57.90p 956969
19/06/2012 56.25p 58.00p 56.25p 57.90p 2272977
18/06/2012 56.50p 57.70p 56.00p 56.25p 243550
15/06/2012 57.00p 57.50p 51.50p 57.00p 8838294
14/06/2012 57.50p 58.00p 57.00p 57.00p 118656
13/06/2012 58.75p 58.75p 57.50p 57.50p 1097929
12/06/2012 60.00p 60.00p 58.50p 59.00p 254332
11/06/2012 59.00p 60.70p 59.00p 59.75p 690199
08/06/2012 59.75p 60.00p 59.00p 59.25p 106659
07/06/2012 59.00p 60.75p 59.00p 60.00p 148990
06/06/2012 58.75p 60.00p 58.50p 59.00p 33631
01/06/2012 60.75p 60.75p 58.75p 58.75p 117884
31/05/2012 60.25p 60.75p 59.50p 60.00p 726986
30/05/2012 60.00p 60.00p 58.75p 59.75p 69191
29/05/2012 60.25p 60.25p 58.75p 59.13p 72779
28/05/2012 60.50p 60.50p 59.25p 60.12p 177394
25/05/2012 61.00p 61.00p 59.50p 59.50p 122207
24/05/2012 60.50p 60.50p 58.50p 58.75p 16439
23/05/2012 60.50p 60.50p 58.75p 60.50p 8692
22/05/2012 60.00p 60.00p 59.00p 60.00p 154549
21/05/2012 62.00p 62.00p 59.25p 59.50p 72474
18/05/2012 60.75p 60.75p 60.00p 60.50p 722171
17/05/2012 60.50p 60.75p 60.00p 60.75p 229840
16/05/2012 62.00p 62.00p 60.00p 60.25p 89158
15/05/2012 59.50p 61.75p 59.50p 61.75p 2514699
14/05/2012 61.00p 61.00p 59.50p 60.00p 352240
11/05/2012 61.00p 61.25p 60.50p 61.25p 1524324
10/05/2012 61.00p 61.90p 60.50p 60.50p 172652
09/05/2012 60.00p 61.00p 60.00p 61.00p 134567
08/05/2012 59.50p 61.50p 59.44p 60.50p 1099122
04/05/2012 61.00p 61.20p 58.50p 58.50p 1061170
03/05/2012 62.00p 62.00p 60.75p 61.50p 665343
02/05/2012 63.00p 63.90p 61.00p 61.75p 455335
01/05/2012 62.75p 63.50p 62.30p 63.00p 21408
30/04/2012 63.00p 63.00p 61.00p 62.25p 8247477
27/04/2012 63.00p 63.00p 62.50p 62.50p 835781
26/04/2012 63.00p 63.00p 62.00p 62.25p 76123
25/04/2012 62.50p 63.25p 62.00p 62.25p 156133
24/04/2012 63.00p 64.00p 62.50p 62.50p 187326
23/04/2012 64.00p 64.63p 62.75p 64.00p 168354
20/04/2012 65.00p 65.00p 63.75p 63.75p 58499
19/04/2012 66.00p 66.00p 64.31p 65.00p 185212
18/04/2012 64.00p 65.00p 63.75p 64.00p 82330
17/04/2012 65.75p 65.75p 63.50p 63.75p 69865
16/04/2012 66.00p 67.25p 63.75p 63.75p 398553
13/04/2012 66.50p 67.50p 65.55p 67.50p 267808
12/04/2012 66.00p 66.75p 65.50p 66.25p 275177
11/04/2012 65.25p 66.50p 64.60p 66.00p 214206
10/04/2012 65.25p 66.25p 65.25p 65.25p 189258
05/04/2012 66.50p 67.00p 65.11p 67.00p 260033
04/04/2012 66.00p 66.00p 64.25p 65.25p 467002
03/04/2012 65.50p 65.50p 64.30p 65.00p 215047
02/04/2012 64.50p 65.57p 64.45p 65.25p 249134
30/03/2012 63.25p 64.50p 62.70p 64.25p 162522
29/03/2012 63.75p 63.75p 62.50p 63.00p 255195
28/03/2012 63.75p 64.00p 62.85p 63.50p 111208
27/03/2012 63.50p 63.75p 62.82p 63.75p 211758
26/03/2012 64.00p 64.00p 62.84p 63.50p 209507
23/03/2012 62.00p 64.00p 62.00p 64.00p 178768
22/03/2012 63.50p 63.50p 62.00p 62.00p 211748
21/03/2012 62.00p 63.50p 61.99p 63.38p 189785
20/03/2012 63.00p 63.16p 61.50p 62.00p 272653
19/03/2012 62.00p 63.00p 61.00p 61.50p 306533
16/03/2012 61.00p 63.50p 60.75p 60.75p 433739

*Close Price adjusted for both dividends and splits