RAVEN PROPERTY GROUP LTD Recent Share Price (LSE:RAV)

LSE:RAV - Raven Property Group Ltd RAVEN PROPERTY GROUP LTD
Sector: Real Estate, Industry: Real Estate Operating Companies

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2009	GBX	43	43.25	42	43.25	43.25	+0.185 (+0.43%)	206,651
10 Nov 2009	GBX	43.5	43.5	43	43.0645	43.0645	-0.369 (-0.85%)	161,457
9 Nov 2009	GBX	43.5	43.587	42.5	43.434	43.434	+0.812 (+1.91%)	1,504,635
6 Nov 2009	GBX	43	43.142	42.5	42.622	42.622	-0.678 (-1.57%)	53,125
5 Nov 2009	GBX	43	43.391	41	43.3	43.3	-0.2 (-0.46%)	146,380
4 Nov 2009	GBX	42.5	43.5	42.5	43.5	43.5	+0.5 (+1.16%)	434,979
3 Nov 2009	GBX	42.5	43	41	43	43	-0.3 (-0.69%)	5,184,505
2 Nov 2009	GBX	43	43.89	42	43.3	43.3	-0.171 (-0.39%)	2,966,748
30 Oct 2009	GBX	43	43.5	42.25	43.4713	43.4713	+0.223 (+0.52%)	124,243
29 Oct 2009	GBX	43	43.505	42.5	43.2484	43.2484	+1.732 (+4.17%)	2,042,371
28 Oct 2009	GBX	41.5	43.75	41	41.5161	41.5161	-1.984 (-4.56%)	709,876
27 Oct 2009	GBX	42.5	43.5	42.5	43.5	43.5	+0.263 (+0.61%)	188,613
26 Oct 2009	GBX	43.25	43.65	42	43.237	43.237	-0.263 (-0.60%)	159,349
23 Oct 2009	GBX	42	43.5	42	43.5	43.5	+1.178 (+2.78%)	176,244
22 Oct 2009	GBX	42	43	41.5	42.322	42.322	-0.678 (-1.58%)	210,401
21 Oct 2009	GBX	42.75	43	42	43	43	0.0 (0.0%)	205,684
20 Oct 2009	GBX	43	43.5	42.25	43	43	0.0 (0.0%)	286,335
19 Oct 2009	GBX	43	43.25	42.25	43	43	-0.1 (-0.23%)	656,121
16 Oct 2009	GBX	42.25	43.91	42.25	43.1	43.1	+0.1 (+0.23%)	85,532
15 Oct 2009	GBX	43.75	43.75	42	43	43	+0.68 (+1.61%)	615,394
14 Oct 2009	GBX	43.25	44	41.75	42.32	42.32	-1.621 (-3.69%)	1,768,702
13 Oct 2009	GBX	43.75	44.18	43.25	43.941	43.941	-0.059 (-0.13%)	1,516,005
12 Oct 2009	GBX	42.5	44	42.5	44	44	+1 (+2.33%)	4,935,949
9 Oct 2009	GBX	41.75	43.75	41.75	43	43	+2 (+4.88%)	15,887,623
8 Oct 2009	GBX	41.75	41.938	40.55	41	41	0.0 (0.0%)	1,617,426
7 Oct 2009	GBX	40.5	42	40.25	41	41	+1.06 (+2.65%)	9,765,531
6 Oct 2009	GBX	38.75	40.25	38.75	39.94	39.94	+0.289 (+0.73%)	11,168,734
5 Oct 2009	GBX	39.5	40	39	39.6506	39.6506	+1.651 (+4.34%)	620,257
2 Oct 2009	GBX	38	39	38	38	38	-1.97 (-4.93%)	154,581
1 Oct 2009	GBX	40	40.195	38.5	39.97	39.97	-0.01 (-0.03%)	725,921

Unicorn Response |