Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Raven Property Group Limited Ord 1p Historic Prices

 
     
Date Open High Low Close Volume
Feb 20, 2020 46.50 47.90 46.40 47.10 45,931
Feb 19, 2020 46.90 47.50 46.40 47.50 126,072
Feb 18, 2020 46.864 46.864 46.864 46.65 100,614
Feb 17, 2020 46.90 47.00 46.528 47.00 65,115
Feb 14, 2020 46.30 47.70 46.30 47.40 70,547
Feb 13, 2020 46.48 46.48 46.00 46.00 15,173
Feb 12, 2020 46.40 47.90 46.40 46.50 124,759
Feb 11, 2020 46.60 48.40 46.30 46.30 41,412
Feb 10, 2020 48.50 48.50 47.00 47.90 49,788
Feb 7, 2020 48.00 48.00 46.60 47.80 46,026
Feb 6, 2020 47.38 48.30 46.60 47.90 49,083
Feb 5, 2020 48.40 48.40 47.90 48.00 7,762
Feb 4, 2020 48.1123 49.432 46.70 46.80 323,259
Feb 3, 2020 48.50 50.00 48.20 49.00 129,013
Jan 31, 2020 49.30 50.00 48.50 50.00 279,018
Jan 30, 2020 49.00 49.50 49.00 49.40 20,259
Jan 29, 2020 49.50 49.50 49.40 49.50 61,356
Jan 28, 2020 49.90 50.00 49.50 50.00 58,669
Jan 27, 2020 50.00 50.00 49.50 49.90 87,661
Jan 24, 2020 48.4216 50.00 48.00 49.50 154,563
Jan 23, 2020 48.14 49.50 47.70 49.50 34,214
Jan 22, 2020 49.766 50.24 47.50 48.50 476,867
Jan 21, 2020 50.16 50.20 50.16 50.20 5,581
Jan 20, 2020 51.60 51.60 48.30 50.60 136,646
Jan 17, 2020 51.60 51.60 50.20 51.60 188,810
Jan 16, 2020 51.40 51.60 50.20 51.20 309,554
Jan 15, 2020 49.00 51.00 49.00 50.80 153,036
Jan 14, 2020 50.20 51.00 50.20 50.80 81,948
Jan 13, 2020 51.00 51.00 49.50 51.00 72,097
Jan 10, 2020 51.20 51.20 49.10 51.00 26,452
Jan 9, 2020 50.80 51.00 50.40 50.80 153,980
Jan 8, 2020 51.00 51.00 50.00 50.40 52,823
Jan 7, 2020 49.00 51.80 48.60 51.80 293,147
Jan 6, 2020 48.50 49.50 48.50 49.00 18,414
Jan 3, 2020 48.60 49.00 48.50 49.00 225,768
Jan 2, 2020 49.20 49.50 48.30 49.50 88,786
Jan 1, 2020 48.75 51.00 48.50 48.50 61,520
Dec 31, 2019 48.75 51.00 48.50 48.50 61,520
Dec 30, 2019 49.20 51.00 49.20 51.00 35,400
Dec 27, 2019 48.10 50.40 48.10 49.20 196,473
Dec 26, 2019 49.00 49.525 49.00 49.35 8,763
Dec 25, 2019 49.00 49.525 49.00 49.35 8,763
Dec 24, 2019 49.00 49.525 49.00 49.35 8,763
Dec 23, 2019 50.40 50.40 48.20 49.20 94,157
Dec 20, 2019 48.75 50.60 48.75 49.00 2,293,232
Dec 19, 2019 48.77 49.50 48.60 49.50 155,291
Dec 18, 2019 48.20 49.00 47.0088 49.00 129,759
Dec 17, 2019 48.486 49.50 48.10 48.20 84,145
Dec 16, 2019 47.68 49.70 47.40 49.50 2,167,816
Dec 13, 2019 47.00 47.20 47.00 47.00 2,114,014
Showing 1 to 50 of 260