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
01/03/2016 34.50p 34.50p 33.23p 34.50p 42056
29/02/2016 33.00p 34.50p 33.00p 34.50p 366110
26/02/2016 34.00p 34.00p 33.00p 34.00p 119215
25/02/2016 33.25p 33.97p 33.00p 33.00p 99133
24/02/2016 34.75p 34.75p 33.86p 34.75p 8669
23/02/2016 34.00p 34.00p 33.50p 34.00p 21302
22/02/2016 34.25p 34.25p 33.50p 34.25p 89382
19/02/2016 33.50p 33.50p 33.25p 33.50p 22599
18/02/2016 33.75p 34.00p 33.00p 33.75p 21003
17/02/2016 33.25p 33.50p 32.75p 33.50p 85496
16/02/2016 33.50p 34.25p 33.50p 33.75p 36356
15/02/2016 34.50p 34.50p 33.00p 33.25p 78743
12/02/2016 33.00p 34.25p 33.00p 33.00p 53150
11/02/2016 34.50p 34.50p 33.00p 33.50p 80940
10/02/2016 33.25p 34.50p 33.25p 34.50p 203344
09/02/2016 33.25p 34.13p 33.25p 33.25p 13485
08/02/2016 33.75p 34.25p 33.63p 33.63p 70830
05/02/2016 34.00p 34.45p 34.00p 34.00p 37239
04/02/2016 33.50p 34.75p 33.50p 34.75p 57077
03/02/2016 34.75p 34.87p 33.25p 33.25p 111425
02/02/2016 35.00p 35.25p 34.00p 35.25p 17012
01/02/2016 34.75p 35.00p 34.00p 34.00p 28056
29/01/2016 34.75p 35.00p 33.75p 33.75p 30918
28/01/2016 35.00p 35.00p 33.75p 33.75p 32771
27/01/2016 34.25p 35.00p 33.75p 33.75p 18400
26/01/2016 35.00p 35.26p 33.83p 35.00p 148826
25/01/2016 35.00p 35.50p 35.00p 35.50p 11629
22/01/2016 35.00p 35.55p 35.00p 35.25p 207761
21/01/2016 36.00p 36.50p 34.00p 34.25p 555805
20/01/2016 37.00p 37.75p 36.00p 36.50p 298736
19/01/2016 37.25p 37.75p 37.00p 37.00p 69546
18/01/2016 37.25p 38.00p 37.25p 37.50p 78805
15/01/2016 37.50p 38.00p 37.00p 37.38p 84705
14/01/2016 38.50p 38.50p 37.50p 37.50p 60799
13/01/2016 38.75p 39.00p 37.80p 39.00p 132169
12/01/2016 38.75p 39.25p 38.00p 38.50p 391682
11/01/2016 39.00p 40.00p 38.57p 39.25p 30612
08/01/2016 39.50p 39.50p 38.55p 39.50p 4281
07/01/2016 39.75p 39.75p 38.55p 39.75p 47575
06/01/2016 39.25p 40.00p 39.25p 40.00p 196438
05/01/2016 40.00p 40.00p 39.25p 39.75p 40229
04/01/2016 40.00p 40.50p 39.76p 40.13p 12825
31/12/2015 40.50p 40.50p 40.50p 40.50p 796
30/12/2015 40.00p 40.50p 39.75p 40.50p 101387
29/12/2015 40.50p 41.00p 40.00p 40.50p 134166
24/12/2015 40.25p 40.38p 40.25p 40.38p 0
23/12/2015 40.25p 40.43p 40.17p 40.25p 38732
22/12/2015 40.25p 40.50p 40.09p 40.50p 53253
21/12/2015 40.50p 40.50p 39.99p 40.50p 141402
18/12/2015 40.00p 40.75p 39.25p 40.75p 455439
17/12/2015 40.00p 40.25p 40.00p 40.00p 30408
16/12/2015 40.50p 40.50p 40.31p 40.50p 327102
15/12/2015 40.45p 40.50p 40.38p 40.38p 28178
14/12/2015 39.00p 40.50p 39.00p 40.50p 208022
11/12/2015 38.50p 39.00p 38.00p 39.00p 257220
10/12/2015 39.00p 39.10p 37.75p 37.75p 297070
09/12/2015 40.25p 40.53p 39.00p 40.00p 149575
08/12/2015 41.00p 41.00p 40.50p 40.63p 15693
07/12/2015 41.00p 41.37p 40.50p 41.00p 251203
04/12/2015 41.50p 41.50p 40.50p 40.50p 113481
03/12/2015 42.00p 42.00p 41.50p 41.50p 32591
02/12/2015 42.00p 42.50p 41.75p 41.75p 103704
01/12/2015 43.25p 43.25p 42.25p 42.25p 144667
30/11/2015 42.50p 42.75p 42.25p 42.75p 130997
27/11/2015 42.75p 42.83p 42.50p 42.50p 30492
26/11/2015 42.83p 43.00p 42.83p 43.00p 1331
25/11/2015 43.00p 43.00p 42.62p 43.00p 10925
24/11/2015 42.50p 43.25p 42.50p 43.00p 57339
23/11/2015 42.50p 43.43p 42.50p 42.50p 89823
20/11/2015 43.50p 43.50p 42.93p 43.25p 74430
19/11/2015 43.50p 44.00p 43.50p 43.50p 142205
18/11/2015 43.25p 44.00p 43.00p 43.75p 143658
17/11/2015 42.00p 43.50p 41.75p 43.00p 285037
16/11/2015 42.00p 42.25p 41.62p 42.25p 56697
13/11/2015 42.00p 42.25p 42.00p 42.12p 31633
12/11/2015 42.50p 42.50p 42.00p 42.25p 95785
11/11/2015 42.25p 42.50p 42.25p 42.38p 31532
10/11/2015 42.50p 42.50p 42.30p 42.50p 12189
09/11/2015 43.00p 43.50p 42.44p 43.25p 156142
06/11/2015 42.25p 43.00p 42.25p 42.63p 71856
05/11/2015 43.25p 43.42p 42.50p 42.75p 96854
04/11/2015 43.75p 43.75p 43.10p 43.75p 141668
03/11/2015 43.75p 43.75p 43.00p 43.75p 30503
02/11/2015 43.75p 43.75p 43.02p 43.38p 47749
30/10/2015 43.00p 43.56p 42.75p 43.00p 28780
29/10/2015 43.75p 43.75p 43.20p 43.50p 106727
28/10/2015 43.25p 43.50p 43.25p 43.50p 83917
27/10/2015 43.25p 43.75p 43.00p 43.75p 256811
26/10/2015 43.50p 43.50p 42.90p 43.50p 13209
23/10/2015 43.25p 43.50p 42.26p 43.50p 178809
22/10/2015 43.00p 43.25p 42.10p 43.00p 102249
21/10/2015 42.50p 43.00p 41.75p 41.75p 21884
20/10/2015 42.00p 42.50p 42.00p 42.38p 40030
19/10/2015 42.50p 43.00p 42.32p 42.75p 29399
16/10/2015 43.00p 43.00p 42.20p 43.00p 30509
15/10/2015 42.75p 42.75p 42.32p 42.50p 16100
14/10/2015 42.50p 43.00p 42.25p 43.00p 67864
13/10/2015 42.50p 42.50p 41.52p 42.50p 104000
12/10/2015 41.50p 42.50p 41.00p 42.50p 178461
09/10/2015 41.00p 41.50p 40.75p 41.00p 250101
08/10/2015 40.50p 41.00p 40.40p 40.50p 83762
07/10/2015 40.00p 40.75p 40.00p 40.50p 294997
06/10/2015 39.25p 40.00p 39.25p 40.00p 258958
05/10/2015 39.00p 39.30p 38.75p 38.75p 64580
02/10/2015 38.50p 39.00p 38.40p 39.00p 79263
01/10/2015 38.50p 38.50p 37.89p 38.50p 20588
30/09/2015 39.00p 39.27p 37.50p 38.00p 325056
29/09/2015 38.50p 39.00p 38.50p 38.75p 22965
28/09/2015 39.00p 39.19p 38.50p 38.75p 60457
25/09/2015 39.00p 39.50p 38.50p 38.75p 227189
24/09/2015 40.25p 40.75p 38.50p 38.75p 250172
23/09/2015 40.50p 41.00p 40.00p 40.00p 108391
22/09/2015 40.50p 41.06p 40.00p 40.75p 46493
21/09/2015 40.50p 41.18p 40.35p 40.50p 24232
18/09/2015 42.50p 42.75p 40.00p 41.00p 522303
17/09/2015 43.00p 43.50p 42.44p 42.50p 171896
16/09/2015 43.00p 43.00p 42.50p 42.50p 51645
15/09/2015 42.50p 43.25p 42.50p 42.50p 81015
14/09/2015 43.50p 43.61p 42.75p 42.75p 80344
11/09/2015 42.75p 43.25p 42.75p 43.00p 320458
10/09/2015 43.00p 43.25p 42.75p 43.25p 111706
09/09/2015 43.00p 43.39p 42.75p 43.00p 191240
08/09/2015 43.25p 43.63p 43.25p 43.63p 79199
07/09/2015 43.25p 43.50p 42.75p 42.75p 301259
04/09/2015 43.25p 43.50p 43.00p 43.50p 58307
03/09/2015 42.75p 43.50p 42.75p 43.50p 94952
02/09/2015 43.00p 43.25p 42.25p 42.75p 79769
01/09/2015 42.75p 43.25p 42.75p 43.00p 79276
28/08/2015 43.00p 43.25p 42.75p 43.00p 179547
27/08/2015 43.00p 43.25p 42.25p 42.75p 547232
26/08/2015 43.50p 44.00p 43.27p 44.00p 68572
25/08/2015 42.25p 44.25p 41.84p 43.63p 433748
24/08/2015 49.50p 49.51p 41.00p 41.00p 920317
21/08/2015 50.00p 50.01p 49.50p 49.75p 113233
20/08/2015 50.50p 51.00p 50.02p 50.38p 176413
19/08/2015 50.50p 51.00p 50.10p 50.88p 35311
18/08/2015 50.50p 51.00p 50.50p 50.75p 17156
17/08/2015 51.75p 52.25p 50.50p 50.75p 252604
14/08/2015 51.75p 52.25p 51.50p 51.50p 35394
13/08/2015 52.00p 52.17p 51.75p 52.00p 96870
12/08/2015 52.00p 53.00p 52.00p 52.00p 209285
11/08/2015 52.50p 52.50p 51.81p 52.25p 648641
10/08/2015 51.75p 52.50p 51.75p 52.50p 121896
07/08/2015 51.50p 52.00p 51.00p 52.00p 80518
06/08/2015 51.50p 51.50p 51.00p 51.00p 29366
05/08/2015 51.50p 51.50p 50.75p 50.75p 29815
04/08/2015 51.00p 51.25p 50.50p 50.50p 52807
03/08/2015 53.00p 53.00p 51.00p 51.00p 373970
31/07/2015 52.52p 52.75p 52.52p 52.75p 8474
30/07/2015 53.00p 53.25p 52.63p 52.75p 198706
29/07/2015 52.45p 52.63p 52.30p 52.63p 65508
28/07/2015 53.00p 53.50p 52.00p 52.00p 106602
27/07/2015 53.50p 53.75p 52.75p 53.50p 302407
24/07/2015 54.00p 54.00p 53.00p 53.50p 22454
23/07/2015 53.00p 53.50p 53.00p 53.00p 45154
22/07/2015 53.00p 53.50p 53.00p 53.00p 121962
21/07/2015 53.00p 53.01p 52.75p 53.00p 305483
20/07/2015 53.25p 53.63p 53.00p 53.00p 82394
17/07/2015 53.75p 54.00p 53.25p 53.25p 150450
16/07/2015 52.75p 53.75p 52.75p 53.50p 127619
15/07/2015 52.75p 53.25p 52.50p 53.00p 586156
14/07/2015 53.25p 53.50p 53.00p 53.50p 50722
13/07/2015 53.25p 53.75p 53.25p 53.50p 131708
10/07/2015 54.00p 54.00p 53.00p 53.00p 55670
09/07/2015 54.00p 54.00p 53.50p 53.75p 39671
08/07/2015 53.00p 53.63p 53.00p 53.00p 6602
07/07/2015 53.00p 54.00p 53.00p 53.00p 11004
06/07/2015 54.00p 54.00p 53.08p 54.00p 42138
03/07/2015 53.50p 53.75p 53.20p 53.75p 69725
02/07/2015 54.00p 54.00p 53.00p 53.00p 27841
01/07/2015 53.75p 54.00p 53.20p 53.25p 165232
30/06/2015 53.75p 53.75p 52.50p 53.25p 139041
29/06/2015 54.00p 54.00p 53.25p 53.25p 103708
26/06/2015 54.50p 54.83p 54.00p 54.25p 187171
25/06/2015 55.00p 55.00p 54.50p 54.50p 244405
24/06/2015 55.00p 56.00p 54.50p 55.00p 229460
23/06/2015 55.25p 55.75p 54.50p 54.50p 365047
22/06/2015 56.50p 56.50p 55.50p 55.75p 170006
19/06/2015 56.50p 56.50p 55.50p 56.25p 490302
18/06/2015 56.75p 57.00p 55.50p 56.00p 178420
17/06/2015 56.75p 56.75p 56.25p 56.50p 354200
16/06/2015 57.00p 57.25p 56.25p 56.50p 341079
15/06/2015 57.75p 57.75p 57.00p 57.75p 82902
12/06/2015 57.00p 58.00p 57.00p 57.75p 400197
11/06/2015 56.50p 57.25p 56.25p 56.25p 659601
10/06/2015 56.50p 56.50p 55.50p 55.75p 112386
09/06/2015 57.00p 57.25p 55.75p 55.75p 261802
08/06/2015 58.00p 58.00p 57.00p 57.00p 262870
05/06/2015 58.00p 58.00p 57.06p 57.50p 259756
04/06/2015 57.00p 58.00p 57.00p 58.00p 574267
03/06/2015 57.25p 57.94p 57.25p 57.25p 112630
02/06/2015 57.50p 58.00p 57.25p 58.00p 1578860
01/06/2015 58.25p 58.25p 57.00p 57.75p 107390
29/05/2015 57.25p 58.56p 56.63p 58.25p 1108632
28/05/2015 57.00p 57.50p 56.23p 57.50p 940900
27/05/2015 56.50p 56.75p 55.96p 56.25p 172219
26/05/2015 57.25p 57.25p 56.00p 56.00p 162947
22/05/2015 57.00p 57.25p 56.75p 56.88p 413796
21/05/2015 56.00p 56.88p 55.88p 56.75p 83887
20/05/2015 54.50p 57.00p 54.50p 56.25p 486939

*Close Price adjusted for both dividends and splits