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
03/02/2022 27.43 28.50 27.43 28.35 225,741
02/02/2022 28.41 28.41 27.70 28.00 149,285
01/02/2022 27.99 28.90 27.50 28.00 86,990
31/01/2022 27.40 28.83 27.40 28.00 55,476
28/01/2022 29.00 29.00 27.40 27.40 28,140
27/01/2022 27.90 29.00 27.90 29.00 244,909
26/01/2022 29.30 29.30 27.50 28.70 121,461
25/01/2022 28.90 29.20 27.60 27.60 84,837
24/01/2022 31.40 31.40 27.00 29.00 268,053
21/01/2022 31.40 31.40 30.00 30.00 91,194
20/01/2022 31.00 32.20 30.00 31.00 480,667
19/01/2022 32.00 32.00 30.00 30.10 135,968
18/01/2022 30.19 31.50 30.00 31.00 105,267
17/01/2022 30.64 30.64 29.55 30.00 181,282
14/01/2022 31.44 32.40 29.50 29.50 322,871
13/01/2022 32.10 32.90 31.10 31.30 138,361
12/01/2022 32.28 33.88 32.00 32.35 70,769
11/01/2022 33.00 33.50 32.31 32.80 22,093
10/01/2022 33.80 34.00 32.41 33.50 139,995
07/01/2022 33.62 33.62 32.10 32.50 2,973
06/01/2022 32.10 33.80 32.00 32.20 79,816
05/01/2022 33.20 34.00 33.00 33.00 25,779
04/01/2022 32.72 33.90 32.00 33.00 154,314
31/12/2021 33.90 34.00 33.30 34.00 17,280
30/12/2021 33.80 33.80 33.00 33.25 36,157
29/12/2021 33.00 33.86 33.00 33.00 42,278
24/12/2021 33.90 33.90 33.26 33.50 27,454,663
23/12/2021 32.90 33.70 32.30 33.00 229,818
22/12/2021 32.10 32.90 32.00 32.90 56,236
21/12/2021 31.50 32.90 31.40 32.90 18,922

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