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
16/08/2010 47.75p 48.50p 47.01p 48.00p 614299
13/08/2010 48.00p 48.25p 47.03p 47.75p 1603324
12/08/2010 47.00p 48.00p 46.50p 48.00p 595775
11/08/2010 47.50p 47.75p 47.50p 47.75p 534276
10/08/2010 48.00p 48.00p 47.50p 48.00p 938695
09/08/2010 48.50p 48.50p 47.75p 48.25p 1562285
06/08/2010 47.75p 48.50p 47.75p 48.50p 1730507
05/08/2010 48.50p 48.50p 47.75p 48.00p 596772
04/08/2010 47.25p 49.25p 47.00p 48.00p 4249115
03/08/2010 44.50p 46.75p 44.00p 46.75p 1526051
02/08/2010 43.50p 44.25p 43.50p 44.25p 251655
30/07/2010 43.50p 43.80p 42.83p 43.50p 101249
29/07/2010 43.00p 43.50p 42.75p 43.50p 784122
28/07/2010 42.75p 43.25p 42.49p 43.25p 5296292
27/07/2010 42.25p 43.00p 42.25p 42.75p 1302316
26/07/2010 43.00p 43.00p 41.98p 43.00p 1700742
23/07/2010 42.00p 42.00p 41.00p 41.00p 1334407
22/07/2010 42.00p 42.05p 41.50p 41.75p 1878275
21/07/2010 41.75p 42.50p 41.75p 42.00p 1708659
20/07/2010 40.75p 42.75p 40.55p 42.75p 27402
19/07/2010 40.75p 42.00p 40.00p 42.00p 80626
16/07/2010 42.50p 42.50p 41.00p 42.00p 206270
15/07/2010 40.75p 43.00p 39.68p 42.50p 525778
14/07/2010 40.25p 40.25p 40.25p 40.25p 246
13/07/2010 40.00p 40.50p 40.00p 40.50p 26673
12/07/2010 39.50p 40.75p 39.50p 40.00p 1643196
09/07/2010 40.00p 40.25p 39.50p 40.00p 918457
08/07/2010 39.75p 40.00p 39.25p 40.00p 156405
07/07/2010 39.25p 40.00p 39.25p 39.50p 15984
06/07/2010 40.50p 40.90p 39.75p 40.25p 726446
05/07/2010 40.00p 41.00p 39.95p 41.00p 166882
02/07/2010 39.50p 40.75p 39.25p 40.75p 179373
01/07/2010 40.25p 40.64p 39.00p 40.00p 137729
30/06/2010 41.00p 41.00p 40.25p 40.50p 297575
29/06/2010 41.75p 42.50p 41.00p 41.50p 302547
28/06/2010 41.75p 42.95p 41.50p 42.50p 470658
25/06/2010 42.00p 42.25p 41.82p 42.00p 94025
24/06/2010 42.25p 42.25p 41.75p 42.25p 273265
23/06/2010 42.25p 42.50p 41.75p 42.25p 2327100
22/06/2010 41.75p 43.29p 41.75p 42.25p 227185
21/06/2010 43.50p 43.50p 42.00p 42.00p 1134632
18/06/2010 43.25p 43.25p 42.00p 43.25p 391724
17/06/2010 41.00p 43.25p 41.00p 43.00p 1707103
16/06/2010 39.00p 41.75p 39.00p 41.50p 1717979
15/06/2010 37.75p 39.00p 37.27p 39.00p 1283740
14/06/2010 37.50p 37.94p 37.00p 37.50p 503630
11/06/2010 39.00p 39.08p 37.60p 38.00p 1032886
10/06/2010 39.25p 39.98p 38.75p 39.00p 1871950
09/06/2010 39.50p 39.90p 39.25p 39.50p 265746
08/06/2010 40.25p 40.25p 39.50p 39.75p 860269
07/06/2010 41.00p 41.73p 40.00p 40.00p 640967
04/06/2010 42.00p 42.00p 41.00p 41.50p 80408
03/06/2010 43.50p 43.50p 41.00p 42.00p 287070
02/06/2010 44.00p 44.00p 41.25p 42.50p 3651060
01/06/2010 44.00p 44.00p 42.25p 43.00p 98995
28/05/2010 42.00p 44.50p 41.25p 44.50p 326095
27/05/2010 43.00p 43.00p 41.05p 43.00p 232800
26/05/2010 42.00p 42.75p 41.50p 42.00p 263044
25/05/2010 43.00p 43.00p 40.00p 41.50p 2402749
24/05/2010 45.00p 45.28p 43.50p 43.75p 644237
21/05/2010 43.50p 45.00p 42.00p 45.00p 600029
20/05/2010 45.00p 46.75p 43.61p 45.50p 100095
19/05/2010 44.00p 47.00p 44.00p 47.00p 33649
18/05/2010 47.00p 47.00p 44.00p 44.75p 239561
17/05/2010 47.00p 47.00p 45.75p 47.00p 122817
14/05/2010 45.00p 47.00p 45.00p 47.00p 252767
13/05/2010 47.00p 47.00p 46.50p 47.00p 20500
12/05/2010 46.25p 46.35p 44.50p 46.25p 84703
11/05/2010 45.50p 45.50p 44.00p 45.50p 211048
10/05/2010 43.25p 46.00p 43.25p 45.50p 1231155
07/05/2010 44.50p 44.75p 40.75p 43.25p 4607413
06/05/2010 47.50p 47.75p 45.00p 46.00p 267482
05/05/2010 48.00p 48.00p 44.75p 47.25p 452123
04/05/2010 47.00p 47.50p 46.00p 47.50p 313802
30/04/2010 46.75p 48.25p 45.50p 46.50p 510798
29/04/2010 46.75p 47.00p 45.47p 46.00p 215862
28/04/2010 47.00p 48.05p 47.00p 47.00p 1338518
27/04/2010 47.75p 48.30p 47.75p 47.75p 164508
26/04/2010 48.25p 48.75p 47.00p 48.50p 247374
23/04/2010 48.50p 48.50p 47.50p 48.25p 2162920
22/04/2010 48.00p 48.84p 47.00p 48.00p 755608
21/04/2010 48.50p 48.98p 47.01p 48.50p 611788
20/04/2010 48.00p 49.00p 44.00p 48.50p 2258154
19/04/2010 48.50p 49.50p 48.00p 48.00p 370194
16/04/2010 49.00p 50.00p 49.00p 49.50p 176382
15/04/2010 48.75p 50.00p 48.50p 50.00p 154306
14/04/2010 50.25p 50.50p 48.75p 50.50p 1520400
13/04/2010 50.25p 50.50p 48.52p 50.25p 1642356
12/04/2010 48.50p 50.50p 48.50p 50.50p 365285
09/04/2010 49.25p 49.98p 48.22p 49.75p 332504
08/04/2010 49.00p 49.00p 48.25p 49.00p 319372
07/04/2010 49.00p 49.06p 48.75p 48.75p 109815
06/04/2010 50.00p 50.50p 48.69p 49.50p 210078
01/04/2010 51.00p 51.00p 50.00p 50.00p 265971
31/03/2010 51.00p 51.00p 50.00p 50.50p 562798
30/03/2010 50.00p 50.75p 50.00p 50.75p 125658
29/03/2010 49.25p 50.50p 48.00p 49.75p 513122
26/03/2010 48.00p 49.00p 47.26p 48.75p 483947
25/03/2010 50.00p 50.00p 47.50p 48.00p 699013
24/03/2010 50.00p 50.15p 49.50p 50.00p 367726
23/03/2010 52.00p 52.00p 49.75p 49.75p 361951
22/03/2010 52.50p 52.50p 51.24p 51.25p 107288
19/03/2010 51.75p 52.74p 51.25p 52.00p 140056
18/03/2010 52.25p 52.50p 51.26p 52.25p 3125606
17/03/2010 53.00p 53.00p 51.51p 53.00p 49146
16/03/2010 53.00p 53.00p 51.50p 52.75p 2511694
15/03/2010 51.25p 53.25p 51.25p 52.50p 440313
12/03/2010 52.00p 52.50p 51.76p 52.50p 237677
11/03/2010 52.25p 53.00p 51.26p 53.00p 458178
10/03/2010 51.50p 52.50p 50.51p 52.00p 721023
09/03/2010 51.00p 52.50p 50.50p 52.50p 219393
08/03/2010 53.00p 53.00p 51.25p 52.50p 345170
05/03/2010 53.00p 53.50p 52.50p 53.50p 1054117
04/03/2010 52.50p 54.00p 51.50p 51.50p 469634
03/03/2010 53.50p 53.50p 52.75p 53.25p 1135419
02/03/2010 52.00p 54.25p 51.50p 54.25p 904423
01/03/2010 50.50p 52.25p 49.65p 52.00p 3693002
26/02/2010 49.25p 50.25p 48.50p 48.50p 525294
25/02/2010 49.50p 50.36p 49.25p 49.25p 39141
24/02/2010 50.25p 50.25p 49.50p 50.25p 998500
23/02/2010 50.00p 50.40p 50.00p 50.25p 152039
22/02/2010 50.00p 50.50p 49.25p 49.75p 49375
19/02/2010 50.00p 50.00p 49.00p 49.50p 68960
18/02/2010 49.00p 49.25p 49.00p 49.25p 18469
17/02/2010 48.50p 49.75p 48.40p 49.25p 143041
16/02/2010 50.00p 50.00p 48.50p 49.00p 89192
15/02/2010 49.00p 49.50p 48.00p 49.50p 41417
12/02/2010 49.75p 49.75p 48.25p 49.75p 444735
11/02/2010 47.50p 49.00p 47.50p 49.00p 220940
10/02/2010 48.00p 49.00p 47.75p 49.00p 120716
09/02/2010 48.00p 49.75p 47.50p 49.00p 354277
08/02/2010 49.75p 49.75p 47.28p 48.50p 544598
05/02/2010 49.00p 50.86p 47.50p 49.00p 342802
04/02/2010 50.75p 51.00p 49.50p 50.00p 653422
03/02/2010 50.75p 51.00p 48.68p 50.25p 470352
02/02/2010 49.00p 50.75p 48.75p 50.00p 1276418
01/02/2010 50.00p 50.00p 48.00p 49.75p 472133
29/01/2010 51.00p 51.00p 47.05p 50.00p 6768117
28/01/2010 54.50p 54.50p 50.00p 50.25p 3092361
27/01/2010 52.00p 54.00p 52.00p 53.00p 419012
26/01/2010 54.00p 54.00p 51.75p 53.25p 1571637
25/01/2010 53.00p 54.25p 53.00p 53.50p 972301
22/01/2010 55.00p 55.00p 53.00p 54.25p 763298
21/01/2010 54.50p 55.80p 53.86p 54.75p 2704498
20/01/2010 53.00p 55.25p 53.00p 53.75p 8725918
19/01/2010 52.50p 53.00p 52.25p 52.25p 552914
18/01/2010 53.00p 53.00p 51.50p 52.25p 288349
15/01/2010 50.00p 53.00p 49.86p 52.50p 3476103
14/01/2010 48.50p 50.00p 47.75p 50.00p 1486323
13/01/2010 48.50p 49.75p 47.00p 48.25p 1823187
12/01/2010 48.00p 48.43p 47.55p 48.00p 1876586
11/01/2010 46.50p 48.00p 46.49p 47.75p 1950554
08/01/2010 47.00p 47.00p 45.50p 46.50p 111838
07/01/2010 46.50p 47.00p 45.88p 47.00p 30595
06/01/2010 46.00p 46.82p 45.88p 46.25p 41365
05/01/2010 46.50p 47.00p 46.00p 46.50p 90832
04/01/2010 46.00p 46.50p 45.00p 46.50p 66954
31/12/2009 45.00p 46.75p 45.00p 45.00p 389346
30/12/2009 45.00p 45.75p 45.00p 45.00p 38504
29/12/2009 46.00p 46.00p 45.50p 45.50p 75657
24/12/2009 45.00p 45.75p 45.00p 45.50p 2703
23/12/2009 46.00p 46.00p 44.92p 45.25p 127633
22/12/2009 46.00p 46.64p 45.00p 45.50p 127665
21/12/2009 45.75p 46.75p 44.92p 46.50p 2004837
18/12/2009 45.50p 45.50p 45.00p 45.50p 475895
17/12/2009 45.75p 46.60p 45.00p 45.50p 256787
16/12/2009 46.75p 46.81p 45.61p 46.75p 30135
15/12/2009 45.75p 46.75p 45.75p 46.75p 81951
14/12/2009 45.75p 47.50p 45.75p 47.00p 22410
11/12/2009 46.00p 46.25p 45.50p 46.00p 561697
10/12/2009 47.75p 47.75p 46.00p 47.00p 345631
09/12/2009 48.00p 48.00p 46.50p 47.75p 38704
08/12/2009 48.50p 48.50p 46.50p 47.00p 70716
07/12/2009 47.50p 48.50p 47.00p 48.00p 154201
04/12/2009 47.00p 48.10p 47.00p 47.50p 96074
03/12/2009 49.00p 49.50p 47.00p 47.00p 323905
02/12/2009 50.00p 50.00p 48.00p 48.75p 1478744
01/12/2009 49.50p 51.00p 48.50p 48.50p 2000171
30/11/2009 46.00p 50.00p 45.00p 49.00p 3659659
27/11/2009 48.75p 48.75p 45.50p 46.50p 781358
26/11/2009 50.25p 50.25p 46.00p 47.25p 500838
25/11/2009 48.75p 50.00p 47.75p 49.00p 1953772
24/11/2009 49.50p 49.75p 48.00p 49.00p 263936
23/11/2009 48.50p 49.25p 48.50p 49.00p 2641552
20/11/2009 48.00p 49.00p 47.50p 48.00p 800829
19/11/2009 49.00p 49.75p 47.75p 48.00p 5620679
18/11/2009 46.00p 49.00p 46.00p 48.25p 5625109
17/11/2009 42.75p 49.00p 42.75p 45.50p 4439166
16/11/2009 43.50p 43.50p 43.00p 43.50p 537345
13/11/2009 43.00p 43.50p 42.99p 43.50p 178240
12/11/2009 43.00p 43.50p 43.00p 43.50p 223905
11/11/2009 43.00p 43.25p 42.00p 42.50p 206651
10/11/2009 43.50p 43.50p 43.00p 43.00p 161457
09/11/2009 43.50p 43.50p 42.50p 43.50p 1504635
06/11/2009 43.00p 43.00p 42.50p 43.00p 53125
05/11/2009 43.00p 43.00p 41.00p 43.00p 146380
04/11/2009 42.50p 43.50p 42.50p 43.50p 434979
03/11/2009 42.50p 43.00p 41.00p 43.00p 5184505
02/11/2009 43.00p 43.00p 42.00p 43.00p 2966748
30/10/2009 43.00p 43.50p 42.25p 43.50p 124243

*Close Price adjusted for both dividends and splits