livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Raven Property Group Limited - (RAV) share price history


Raven Property Group Limited share priceRAV share price tradesRAV Fundamentals watchlistADD to watchlist
Raven Property Group Limited - (RAV) share price history
Date Open High Low Close Volume
10/08/2020 31.50 32.00 31.50 31.80 33,170
07/08/2020 32.00 33.01 31.40 31.40 170,367
06/08/2020 32.00 32.00 31.40 31.80 19,239
05/08/2020 32.00 32.50 31.40 32.00 970,085
04/08/2020 33.10 33.10 31.80 31.90 331,157
03/08/2020 33.10 33.80 33.00 33.00 24,730
31/07/2020 32.55 33.00 32.55 32.90 13,285
30/07/2020 32.41 33.40 32.41 33.00 33,927
29/07/2020 32.70 33.00 32.60 32.95 52,583
28/07/2020 33.47 33.47 32.80 32.95 76,129
27/07/2020 33.80 33.80 32.70 33.15 68,724
24/07/2020 33.01 33.01 32.85 33.01 8,110
23/07/2020 33.80 33.80 32.60 32.95 3,761
22/07/2020 33.20 33.20 32.40 32.60 45,630
21/07/2020 32.60 33.10 32.58 32.60 1,129,319
20/07/2020 33.70 33.70 32.70 32.95 5,208
17/07/2020 33.10 33.15 32.70 32.95 4,348
16/07/2020 33.15 33.15 32.60 32.60 34,139
15/07/2020 32.90 33.07 32.80 32.95 38,909
14/07/2020 33.10 33.35 32.50 32.50 47,122
13/07/2020 32.84 33.20 32.80 33.10 9,218
10/07/2020 33.20 33.20 32.78 32.95 23,601
09/07/2020 33.00 33.90 32.90 32.95 187,083
08/07/2020 33.90 33.90 32.80 32.90 253,637
07/07/2020 33.30 33.60 32.93 33.05 1,058,049
06/07/2020 33.90 33.90 33.15 33.55 10,570
03/07/2020 33.70 33.80 33.40 33.70 37,610
02/07/2020 33.20 33.60 33.13 33.20 9,477
01/07/2020 33.90 33.90 33.00 33.00 20,515
30/06/2020 33.30 33.64 32.80 33.40 285,748

Raven Property Group Limited - (RAV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z