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
03/06/2011 62.25p 63.75p 62.25p 63.75p 661617
02/06/2011 64.00p 64.00p 62.25p 62.50p 70654
01/06/2011 62.25p 62.75p 62.25p 62.75p 841472
31/05/2011 62.25p 63.50p 62.25p 63.25p 3475414
27/05/2011 62.50p 62.75p 61.75p 62.50p 1168793
26/05/2011 62.75p 63.50p 61.75p 62.00p 781204
25/05/2011 63.50p 63.50p 62.12p 62.25p 243044
24/05/2011 63.75p 63.75p 63.25p 63.50p 306183
23/05/2011 63.50p 64.00p 63.28p 63.75p 402159
20/05/2011 64.25p 64.25p 63.50p 63.50p 385855
19/05/2011 63.75p 64.25p 63.75p 64.00p 168171
18/05/2011 63.00p 64.50p 63.00p 64.50p 425803
17/05/2011 63.75p 64.76p 63.00p 63.00p 486138
16/05/2011 66.50p 66.50p 63.50p 63.50p 1015199
13/05/2011 65.50p 66.00p 65.50p 66.00p 408621
12/05/2011 67.50p 67.56p 65.50p 65.75p 2166242
11/05/2011 68.00p 69.00p 67.50p 69.00p 1136151
10/05/2011 67.00p 69.00p 67.00p 69.00p 350857
09/05/2011 66.25p 67.75p 65.50p 67.75p 546424
06/05/2011 66.00p 67.25p 65.00p 67.00p 333932
05/05/2011 67.00p 68.00p 65.75p 65.75p 770223
04/05/2011 68.75p 68.75p 67.25p 67.50p 533705
03/05/2011 69.25p 70.00p 67.50p 69.00p 476696
28/04/2011 70.00p 70.25p 68.75p 70.00p 370474
27/04/2011 68.00p 70.00p 68.00p 70.00p 136524
26/04/2011 69.50p 69.50p 68.25p 69.50p 289227
21/04/2011 68.50p 69.50p 68.00p 69.50p 292353
20/04/2011 68.25p 69.00p 66.50p 69.00p 264523
19/04/2011 68.25p 68.25p 67.00p 68.25p 136097
18/04/2011 69.50p 69.50p 67.25p 67.50p 141931
15/04/2011 69.00p 69.25p 68.00p 68.75p 166254
14/04/2011 68.50p 68.50p 67.50p 68.50p 50650
13/04/2011 67.00p 68.50p 66.29p 68.25p 640572
12/04/2011 66.50p 67.00p 66.50p 67.00p 89556
11/04/2011 68.50p 68.50p 67.00p 67.50p 142409
08/04/2011 69.50p 69.50p 67.25p 67.50p 274805
07/04/2011 66.50p 70.75p 64.50p 70.00p 659580
06/04/2011 65.75p 66.50p 65.00p 66.50p 722978
05/04/2011 64.00p 65.25p 64.00p 64.75p 388417
04/04/2011 65.50p 65.50p 64.32p 65.00p 185340
01/04/2011 64.00p 65.75p 64.00p 65.75p 292746
31/03/2011 64.00p 65.25p 64.00p 64.75p 290272
30/03/2011 65.00p 66.00p 65.00p 66.00p 427237
29/03/2011 64.75p 66.50p 64.75p 66.00p 505969
28/03/2011 66.00p 66.25p 64.35p 66.00p 435991
25/03/2011 65.00p 65.75p 64.44p 65.25p 917696
24/03/2011 64.75p 65.50p 64.25p 64.25p 301525
23/03/2011 65.00p 65.00p 63.25p 64.50p 828309
22/03/2011 65.25p 65.75p 64.01p 65.00p 462178
21/03/2011 66.00p 66.38p 64.75p 65.00p 244612
18/03/2011 65.50p 67.00p 65.06p 66.00p 433727
17/03/2011 65.50p 65.50p 63.50p 64.75p 283129
16/03/2011 65.00p 65.03p 63.75p 64.50p 928114
15/03/2011 66.50p 66.50p 63.25p 64.50p 1755069
14/03/2011 68.25p 68.25p 66.00p 67.25p 821641
11/03/2011 67.25p 67.25p 66.25p 67.00p 97768
10/03/2011 66.50p 67.75p 66.50p 67.00p 412899
09/03/2011 67.00p 68.00p 66.50p 68.00p 751302
08/03/2011 68.00p 68.50p 67.50p 68.25p 536829
07/03/2011 66.50p 67.50p 66.00p 67.00p 486219
04/03/2011 67.50p 67.75p 66.50p 66.50p 4544938
03/03/2011 67.75p 67.75p 66.50p 66.50p 124575
02/03/2011 66.00p 67.72p 65.00p 67.00p 1557767
01/03/2011 64.00p 66.00p 62.50p 66.00p 553706
28/02/2011 59.00p 127.00p 58.35p 64.00p 3042208
25/02/2011 59.00p 59.00p 58.25p 59.00p 173128
24/02/2011 59.75p 60.00p 59.00p 59.00p 176100
23/02/2011 61.25p 61.76p 59.75p 59.75p 1076096
22/02/2011 63.00p 63.75p 61.25p 61.25p 688540
21/02/2011 63.00p 64.25p 63.00p 63.00p 313185
18/02/2011 62.00p 63.50p 61.95p 63.50p 217603
17/02/2011 62.25p 62.75p 61.50p 62.75p 95143
16/02/2011 61.75p 62.75p 61.50p 61.50p 156314
15/02/2011 61.35p 61.99p 61.35p 61.75p 2087
14/02/2011 61.96p 62.00p 61.25p 61.75p 335521
11/02/2011 62.00p 62.70p 60.75p 61.00p 330291
10/02/2011 62.50p 62.50p 62.25p 62.25p 113489
09/02/2011 62.50p 63.25p 62.00p 62.50p 262470
08/02/2011 64.75p 64.75p 62.00p 63.25p 753741
07/02/2011 65.00p 65.00p 63.75p 64.50p 300363
04/02/2011 64.75p 64.75p 63.75p 64.75p 163004
03/02/2011 65.00p 65.00p 64.00p 64.25p 341035
02/02/2011 65.75p 66.00p 65.25p 65.25p 772294
01/02/2011 66.50p 66.75p 64.50p 66.00p 850800
31/01/2011 66.50p 66.90p 66.25p 66.50p 668036
28/01/2011 66.75p 67.65p 66.50p 67.00p 111429
27/01/2011 67.00p 67.25p 66.50p 67.00p 263229
26/01/2011 68.00p 68.00p 67.00p 67.50p 42182
25/01/2011 68.50p 68.50p 67.25p 68.00p 149279
24/01/2011 68.25p 69.00p 67.50p 68.50p 299432
21/01/2011 67.50p 68.72p 67.50p 68.50p 82096
20/01/2011 67.50p 68.75p 67.00p 68.50p 1151464
19/01/2011 66.25p 67.44p 66.25p 67.00p 53196
18/01/2011 66.00p 67.44p 66.00p 67.00p 627118
17/01/2011 67.25p 67.25p 66.25p 66.50p 491924
14/01/2011 65.50p 67.00p 65.50p 67.00p 214816
13/01/2011 65.75p 67.00p 65.75p 66.50p 314537
12/01/2011 65.50p 65.75p 65.00p 65.75p 96419
11/01/2011 65.50p 65.75p 64.25p 65.75p 691007
10/01/2011 65.00p 65.50p 64.50p 65.50p 174145
07/01/2011 64.75p 65.25p 64.00p 65.25p 771192
06/01/2011 65.00p 65.00p 64.50p 64.75p 250474
05/01/2011 65.50p 65.50p 64.00p 64.75p 1003751
04/01/2011 63.00p 65.50p 63.00p 65.25p 765926
31/12/2010 62.50p 62.50p 61.60p 62.50p 77586
30/12/2010 62.00p 62.50p 62.00p 62.50p 97785
29/12/2010 61.75p 62.25p 61.50p 62.25p 148592
24/12/2010 61.00p 61.00p 61.00p 61.00p 2000
23/12/2010 61.00p 61.75p 61.00p 61.50p 203855
22/12/2010 61.25p 61.50p 61.00p 61.25p 76131
21/12/2010 60.00p 61.50p 60.00p 61.25p 103249
20/12/2010 61.25p 61.35p 61.00p 61.00p 94352
17/12/2010 61.50p 61.51p 60.00p 61.50p 282960
16/12/2010 61.75p 62.00p 60.15p 61.50p 698118
15/12/2010 62.75p 63.00p 61.75p 62.50p 1519134
14/12/2010 62.50p 62.75p 61.50p 62.75p 342886
13/12/2010 63.75p 63.75p 62.00p 62.25p 1249126
10/12/2010 61.50p 63.75p 61.50p 63.75p 2382807
09/12/2010 60.50p 61.50p 60.50p 61.50p 76307
08/12/2010 60.75p 62.00p 60.75p 62.00p 433580
07/12/2010 60.50p 61.00p 60.00p 61.00p 420394
06/12/2010 59.00p 60.50p 58.75p 60.50p 347216
03/12/2010 59.00p 59.25p 58.50p 59.25p 152958
02/12/2010 57.00p 60.00p 57.00p 60.00p 3030029
01/12/2010 57.25p 58.00p 57.23p 58.00p 167467
30/11/2010 57.00p 57.77p 57.00p 57.75p 432953
29/11/2010 57.75p 57.75p 57.00p 57.75p 41808
26/11/2010 57.50p 58.00p 57.25p 57.75p 725785
25/11/2010 56.75p 57.25p 56.75p 57.25p 411824
24/11/2010 57.50p 57.50p 57.00p 57.25p 319090
23/11/2010 56.75p 57.00p 56.75p 56.75p 22609
22/11/2010 57.00p 57.50p 56.50p 57.50p 3251698
19/11/2010 56.25p 57.00p 56.25p 57.00p 1561163
18/11/2010 55.00p 56.37p 55.00p 56.25p 5905517
17/11/2010 55.00p 55.00p 54.33p 55.00p 309108
16/11/2010 56.50p 56.50p 54.50p 55.00p 122435
15/11/2010 56.25p 56.25p 55.25p 55.50p 70434
12/11/2010 56.00p 56.00p 55.00p 55.75p 193514
11/11/2010 56.00p 56.25p 56.00p 56.00p 581273
10/11/2010 56.50p 57.00p 56.00p 56.00p 309326
09/11/2010 57.00p 57.00p 56.00p 57.00p 372357
08/11/2010 56.00p 57.00p 55.00p 57.00p 6327354
05/11/2010 52.00p 57.00p 52.00p 57.00p 703795
04/11/2010 52.25p 53.00p 50.45p 53.00p 983202
03/11/2010 52.25p 52.25p 51.00p 51.50p 302029
02/11/2010 52.25p 52.25p 50.67p 52.25p 166130
01/11/2010 52.25p 52.25p 51.75p 51.75p 23577
29/10/2010 50.50p 52.00p 50.31p 52.00p 611586
28/10/2010 50.75p 51.75p 50.75p 51.00p 905581
27/10/2010 50.50p 51.25p 50.30p 51.00p 683769
26/10/2010 51.50p 51.50p 50.50p 50.75p 8486967
25/10/2010 50.50p 50.94p 50.50p 50.75p 21717
22/10/2010 50.50p 51.50p 50.50p 50.75p 169663
21/10/2010 51.00p 51.00p 50.50p 50.75p 183387
20/10/2010 50.75p 50.75p 50.25p 50.75p 30671
19/10/2010 50.75p 51.00p 50.25p 51.00p 193631
18/10/2010 50.00p 50.50p 50.00p 50.50p 10168
15/10/2010 50.75p 50.95p 50.25p 50.75p 361523
14/10/2010 50.50p 50.50p 50.00p 50.25p 214718
13/10/2010 49.50p 50.25p 49.50p 49.75p 417195
12/10/2010 49.50p 50.00p 49.25p 49.25p 6182284
11/10/2010 50.75p 50.75p 49.50p 49.75p 2753432
08/10/2010 50.25p 50.63p 50.25p 50.25p 309900
07/10/2010 50.25p 50.75p 50.25p 50.25p 298950
06/10/2010 50.00p 50.75p 50.00p 50.00p 341113
05/10/2010 50.00p 50.25p 50.00p 50.25p 576076
04/10/2010 51.00p 51.00p 50.00p 50.25p 379067
01/10/2010 50.75p 50.75p 50.00p 50.25p 265089
30/09/2010 50.50p 50.50p 50.00p 50.50p 1327408
29/09/2010 50.25p 50.50p 49.99p 50.25p 466700
28/09/2010 51.00p 51.00p 50.00p 50.50p 614086
27/09/2010 51.00p 51.75p 50.63p 51.00p 530914
24/09/2010 51.50p 52.00p 50.25p 50.75p 421991
23/09/2010 50.50p 52.00p 50.25p 52.00p 560275
22/09/2010 50.50p 50.75p 50.00p 50.75p 1300573
21/09/2010 51.00p 51.00p 50.00p 50.00p 1378831
20/09/2010 51.00p 51.00p 50.00p 50.25p 1255222
17/09/2010 52.00p 52.75p 50.45p 50.50p 21113398
16/09/2010 52.25p 52.75p 52.25p 52.25p 5298560
15/09/2010 52.50p 53.00p 51.75p 52.75p 6317226
14/09/2010 52.75p 53.00p 52.50p 52.50p 1689306
13/09/2010 53.00p 53.00p 52.50p 52.75p 7601501
10/09/2010 51.25p 52.50p 51.25p 52.50p 5784659
09/09/2010 49.25p 51.50p 49.25p 51.25p 7750021
08/09/2010 49.50p 50.25p 49.25p 50.25p 443595
07/09/2010 50.00p 50.90p 49.18p 49.50p 1671821
06/09/2010 51.50p 51.80p 50.50p 51.00p 1754574
03/09/2010 49.25p 51.75p 49.25p 51.50p 2738793
02/09/2010 48.75p 49.50p 48.59p 49.50p 1237683
01/09/2010 48.25p 48.85p 48.25p 48.50p 172774
31/08/2010 49.50p 49.50p 48.25p 48.50p 1133749
27/08/2010 49.50p 49.50p 47.85p 49.00p 190844
26/08/2010 49.00p 49.25p 49.00p 49.00p 1136653
25/08/2010 48.25p 48.75p 48.25p 48.75p 367241
24/08/2010 48.50p 48.50p 48.25p 48.50p 58942
23/08/2010 48.50p 49.00p 48.50p 48.75p 731239
20/08/2010 49.00p 49.00p 47.25p 48.75p 558988
19/08/2010 48.75p 48.75p 47.50p 48.50p 564034
18/08/2010 48.50p 49.00p 48.00p 48.25p 467621
17/08/2010 46.75p 48.25p 46.75p 48.00p 274542

*Close Price adjusted for both dividends and splits