Raven Property Group Limited Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 39.96 41.00 39.70 41.00 869,270
Jul 18, 2019 39.20 40.93 39.00 40.50 225,089
Jul 17, 2019 39.96 40.00 39.20 39.55 4,981
Jul 16, 2019 40.00 40.00 39.40 39.60 4,415
Jul 15, 2019 39.41 39.96 39.41 39.60 39,092
Jul 12, 2019 39.80 39.93 39.80 39.45 272,972
Jul 11, 2019 39.80 40.00 39.80 40.00 174,325
Jul 10, 2019 39.95 40.00 39.00 40.00 98,874
Jul 9, 2019 39.86 39.88 39.86 39.45 15,246
Jul 8, 2019 39.12 39.86 38.57 39.50 42,378
Jul 5, 2019 39.50 39.50 38.80 39.20 486,201
Jul 4, 2019 38.23 39.10 38.10 38.80 2,019,092
Jul 3, 2019 38.00 39.10 37.70 37.80 757,558
Jul 2, 2019 38.18 39.00 37.50 37.60 566,494
Jul 1, 2019 37.70 38.67 37.10 37.80 4,663,039
Jun 28, 2019 37.14 38.30 36.40 36.40 140,969
Jun 27, 2019 37.10 37.50 36.60 37.00 168,911
Jun 26, 2019 37.18 37.18 36.74 36.95 69,269
Jun 25, 2019 37.47 37.47 37.08 37.35 87,716
Jun 24, 2019 38.00 38.00 37.00 37.00 366,315
Jun 21, 2019 38.25 38.25 37.00 37.00 15,501
Jun 20, 2019 39.25 39.25 37.36 37.95 27,618
Jun 19, 2019 37.70 37.70 37.14 38.00 680,313
Jun 18, 2019 38.00 38.00 38.00 37.45 252,439
Jun 17, 2019 38.14 38.49 37.00 37.00 359,460
Jun 14, 2019 38.50 39.40 37.31 38.50 290,657
Jun 13, 2019 40.70 41.00 39.00 40.60 211,601
Jun 12, 2019 39.60 40.45 39.54 40.35 59,564
Jun 11, 2019 40.03 40.70 40.03 40.70 1,205
Jun 10, 2019 39.30 41.50 39.30 40.30 14,025
Jun 7, 2019 39.20 40.45 39.20 40.40 3,278
Jun 6, 2019 39.10 39.50 39.10 40.80 12,302
Jun 5, 2019 39.24 39.24 39.24 40.50 15,132
Jun 4, 2019 40.00 40.00 39.10 40.50 46,882
Jun 3, 2019 40.50 41.50 40.32 41.05 40,208
May 31, 2019 40.50 40.68 40.00 40.00 39,907
May 30, 2019 40.50 40.69 40.50 40.60 34,761
May 29, 2019 40.10 40.72 40.00 40.00 70,637
May 28, 2019 41.50 41.50 40.10 41.00 1,478
May 27, 2019 40.10 0.00 0.00 42.00 0
May 24, 2019 40.10 42.00 40.10 42.00 3,146
May 23, 2019 41.80 41.80 40.70 40.70 45,550
May 22, 2019 40.00 41.00 40.00 41.00 115,597
May 21, 2019 40.00 41.34 40.00 40.20 195,327
May 20, 2019 40.50 40.50 40.00 40.00 11,817
May 17, 2019 40.50 42.90 40.50 40.50 14,024
May 16, 2019 40.11 40.50 40.11 40.50 66,159
May 15, 2019 41.31 41.31 40.77 41.00 2,203
May 14, 2019 0.00 0.00 0.00 41.60 0
May 13, 2019 40.94 42.20 40.50 40.50 13,450
Showing 1 to 50 of 261