30.30p+0.60 (+2.02%)21 Sep 2021, 08:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Raven Property Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 20, 202130.50p30.50p29.70p29.70p30,366
Sep 17, 202130.40p30.41p29.60p30.20p5,362,127
Sep 16, 202130.50p30.50p30.00p30.00p353,527
Sep 15, 202130.50p32.30p29.50p29.80p1,028,314
Sep 14, 202132.40p32.40p30.40p31.30p80,067
Sep 13, 202132.19p32.19p31.30p31.53p17,314
Sep 10, 202131.10p32.50p31.10p31.80p263,600
Sep 9, 202131.10p31.50p30.20p30.30p528,655
Sep 8, 202130.40p31.46p30.40p30.60p418,842
Sep 7, 202133.00p33.50p29.60p30.00p490,517
Sep 6, 202134.50p34.59p33.00p33.00p212,269
Sep 3, 202135.40p36.17p33.70p33.70p3,073,738
Sep 2, 202132.50p36.50p31.10p36.00p1,589,579
Sep 1, 202131.60p32.85p30.10p32.45p1,484,809
Aug 31, 202127.10p31.68p27.10p31.00p2,057,703
Aug 27, 202127.10p27.43p27.00p27.00p187,799
Aug 26, 202126.30p27.10p26.30p27.00p157,677
Aug 25, 202127.00p27.50p25.92p27.25p35,968
Aug 24, 202127.10p27.13p25.00p26.00p282,342
Aug 23, 202126.70p27.00p26.70p27.10p20,109
Aug 20, 202126.80p26.90p26.47p26.85p26,181
Aug 19, 202127.20p27.40p26.00p26.00p574,681
Aug 18, 202126.80p27.25p26.80p26.80p13,903
Aug 17, 202127.50p27.50p26.86p27.50p51,253
Aug 16, 202127.00p27.70p26.83p26.90p218,905
Aug 13, 202127.91p27.91p27.88p27.40p1,846
Aug 12, 202127.10p27.31p27.10p27.40p19,374
Aug 11, 202127.90p28.00p26.90p27.00p77,321
Aug 9, 202127.10p27.90p26.80p27.00p250,778
Aug 6, 202127.20p28.23p27.20p27.50p21,888
Aug 5, 202127.10p29.00p27.00p27.10p122,906
Aug 4, 202127.90p27.90p27.10p27.55p42,829
Aug 3, 202128.30p28.30p28.30p27.55p6,751
Aug 2, 202128.30p28.30p27.10p28.30p18,510
Jul 30, 202128.30p28.30p27.25p28.20p29,088
Jul 29, 202128.30p28.30p26.93p27.50p5,541
Jul 28, 202126.90p28.20p26.90p28.00p87,076
Jul 27, 202126.90p28.30p26.90p27.60p13,679
Jul 26, 202127.10p27.57p26.05p27.50p216,296
Jul 23, 202127.00p28.80p27.00p27.50p3,896
Jul 22, 202127.93p29.00p27.10p27.55p32,059
Jul 21, 202127.91p29.30p27.10p28.15p701,983
Jul 20, 202127.10p28.62p27.00p27.10p113,282
Jul 19, 202128.41p29.40p27.10p28.20p61,958
Jul 16, 202128.00p29.30p27.16p27.35p29,032
Jul 15, 202128.10p28.40p27.00p27.60p275,807
Jul 14, 202128.50p28.80p28.00p28.15p104,171
Jul 13, 202128.63p28.90p28.50p28.65p24,135
Jul 12, 202128.50p29.60p28.50p28.50p60,388
Jul 9, 202129.50p29.50p28.60p28.70p63,946
Showing 1 to 50 of 252