livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Raven Russia Ltd - (RUS) share price history


Raven Russia Ltd share priceRUS share price tradesRUS Fundamentals watchlistADD to watchlist
Raven Russia Ltd - (RUS) share price history
Date Open High Low Close Volume
04/06/2018 46.80 47.70 46.33 47.20 139,808
30/05/2018 45.80 46.80 45.60 45.60 8,809
25/05/2018 45.70 45.75 45.70 45.75 100,799
24/05/2018 46.70 46.70 45.70 45.70 17,808
23/05/2018 46.80 47.00 45.70 47.00 24,488
22/05/2018 46.70 46.76 45.60 45.60 15,611
21/05/2018 45.50 46.75 45.50 46.55 104,873
18/05/2018 47.00 47.00 47.00 47.00 139,159
17/05/2018 47.00 47.00 46.93 47.00 15,026
16/05/2018 46.00 46.70 45.50 46.70 73,278
15/05/2018 45.00 46.00 45.00 45.50 28,425
14/05/2018 45.00 45.00 44.60 45.00 103,177
11/05/2018 46.00 46.00 45.00 45.35 73,035
10/05/2018 45.60 46.00 45.49 45.60 35,530
09/05/2018 45.60 45.96 44.60 45.60 208,784
08/05/2018 45.40 45.60 44.70 45.60 36,031
04/05/2018 45.40 45.40 44.50 44.50 25,602
03/05/2018 45.50 45.50 45.00 45.00 22,760
02/05/2018 44.50 45.40 44.50 44.50 20,487
01/05/2018 45.50 45.50 44.62 45.15 45,246
30/04/2018 44.60 45.50 44.40 45.50 205,680
27/04/2018 44.50 45.00 43.50 44.25 18,806
26/04/2018 43.10 44.40 43.00 43.10 101,077
25/04/2018 44.43 44.43 43.58 44.00 74,389
24/04/2018 44.50 44.50 43.20 44.50 3,000
23/04/2018 42.90 44.50 42.90 43.50 292,219
20/04/2018 42.00 42.95 41.50 42.60 10,004,668
19/04/2018 42.00 42.55 41.40 41.50 1,909,180
18/04/2018 42.30 43.90 42.00 42.00 172,439
17/04/2018 42.50 43.43 42.50 42.50 72,105

Raven Russia Ltd - (RUS) 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

Top Shares pages

More share features

POPULAR Share Prices