n/a+0.00 (+0.00%)Invalid DateTime
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Raven Property Group Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 16, 20224.06p4.92p3.82p3.82p8,303,504
Mar 15, 20225.98p6.50p3.51p3.90p6,005,393
Mar 14, 20227.10p7.48p5.50p5.80p2,022,207
Mar 11, 20227.82p8.00p6.62p6.91p885,607
Mar 10, 20229.72p9.82p7.84p8.00p625,530
Mar 9, 20229.60p9.80p8.10p9.48p1,043,033
Mar 8, 202210.70p11.75p8.16p8.16p1,463,753
Mar 7, 20225.66p12.60p5.60p10.70p3,931,066
Mar 4, 20228.36p8.48p5.70p5.70p1,060,632
Mar 3, 202211.40p11.40p8.16p8.35p567,593
Mar 2, 202210.05p12.55p9.50p10.00p2,352,788
Mar 1, 202214.00p15.35p9.50p10.00p2,289,742
Feb 28, 202219.50p19.95p14.50p15.00p2,982,686
Feb 25, 202221.00p22.00p18.88p20.50p966,820
Feb 24, 202223.00p23.41p18.49p20.10p1,465,405
Feb 23, 202224.50p24.80p23.80p24.25p392,711
Feb 22, 202225.60p25.71p23.10p24.60p660,298
Feb 21, 202227.20p28.90p26.00p26.35p439,716
Feb 18, 202228.50p28.50p28.25p28.50p33,324
Feb 17, 202228.90p28.90p28.00p28.45p124,470
Feb 16, 202228.81p28.90p28.00p28.50p223,339
Feb 15, 202226.90p29.00p26.58p29.00p761,336
Feb 14, 202227.30p27.60p26.41p27.00p379,269
Feb 11, 202227.60p28.60p27.60p27.60p161,128
Feb 10, 202228.40p28.90p28.01p28.90p208,372
Feb 9, 202228.00p28.90p27.74p28.80p322,071
Feb 8, 202227.40p27.80p27.30p27.45p105,104
Feb 7, 202227.40p28.40p27.30p27.30p119,508
Feb 4, 202227.80p28.40p27.50p27.80p48,772
Feb 3, 202227.43p28.50p27.43p28.35p225,741
Feb 2, 202228.10p28.41p27.70p28.00p153,146
Feb 1, 202228.00p28.90p27.50p28.00p87,111
Jan 31, 202227.40p28.83p27.40p28.00p57,315
Jan 28, 202227.40p29.00p27.40p27.40p28,140
Jan 27, 202227.90p29.00p27.90p29.00p244,909
Jan 26, 202229.30p29.30p27.50p28.70p121,461
Jan 25, 202227.80p29.20p27.60p27.60p84,837
Jan 24, 202230.00p31.40p27.00p29.00p268,053
Jan 21, 202230.00p31.40p30.00p30.00p91,194
Jan 20, 202231.00p32.20p30.00p31.00p480,667
Jan 19, 202232.00p32.00p30.00p30.10p135,968
Jan 18, 202230.00p31.50p30.00p31.00p105,267
Jan 17, 202229.60p30.64p29.55p30.00p181,282
Jan 14, 202231.20p32.40p29.50p29.50p322,871
Jan 13, 202232.10p32.90p31.10p31.30p138,361
Jan 12, 202232.10p33.88p32.00p32.35p70,769
Jan 11, 202233.00p33.50p32.10p32.80p22,112
Jan 10, 202233.80p34.00p32.41p33.50p140,004
Jan 7, 202233.62p33.62p32.10p32.50p2,973
Jan 6, 202232.00p33.80p32.00p32.20p79,816
Showing 1 to 50 of 146