U.S. Markets closed

RAVEN RUSSIA LTD CUM RED PREF S (RUSP.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
140.500.00 (0.00%)
At close: 12:59PM BST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017139.75139.75139.50140.50140.5028,853
May 25, 2017139.30139.75139.15140.50140.5021,085
May 24, 2017139.75139.75139.75140.50140.5012,238
May 23, 2017139.75139.75139.75139.75139.7522,385
May 22, 2017139.70139.75139.15139.75139.7559,950
May 19, 2017139.63139.63139.45139.75139.7581,588
May 18, 2017140.50140.50139.00140.50140.50133,276
May 18, 20173 Dividend
May 17, 2017143.03143.03141.94142.63142.6370,121
May 16, 2017143.09143.09142.26144.00144.0044,395
May 15, 2017142.50143.41142.16143.50143.5028,497
May 12, 2017142.88143.50142.88143.75143.7519,042
May 11, 2017143.99143.99143.00143.00143.0038,901
May 10, 2017143.00144.18143.00143.00143.0029,166
May 09, 2017143.15144.25142.85143.00143.0054,314
May 08, 2017143.00144.59142.66143.50143.5065,269
May 05, 2017144.63144.63143.00143.00143.0034,591
May 04, 2017144.68144.68143.00143.00143.0022,371
May 03, 2017144.38144.38144.38144.38144.38-
May 02, 2017144.70144.70143.70144.38144.3823,776
Apr 28, 2017144.70144.70144.70144.38144.385,000
Apr 27, 2017144.70144.70144.70144.38144.3817,737
Apr 26, 2017144.01144.70143.70144.38144.3835,645
Apr 25, 2017144.50145.00142.50144.38144.3836,187
Apr 24, 2017144.75144.75144.13144.13144.1319,723
Apr 21, 2017144.75144.75144.01144.38144.3844,540
Apr 20, 2017144.87144.87143.73144.13144.1311,000
Apr 19, 2017143.38144.94143.38144.25144.256,838
Apr 18, 2017144.25144.99143.21144.25144.2522,690
Apr 13, 2017145.00145.00142.50144.25144.2526,227
Apr 12, 2017144.20144.98143.15144.25144.2519,639
Apr 11, 2017142.50145.00142.50144.25144.2540,442
Apr 10, 2017143.15144.00143.15144.25144.2536,901
Apr 07, 2017142.54142.54142.54144.25144.2510,000
Apr 06, 2017143.01144.00142.50144.25144.25157,292
Apr 05, 2017144.25144.25144.25144.25144.25-
Apr 04, 2017143.24143.24143.24143.25143.254,204
Apr 03, 2017143.10143.25142.65143.25143.2526,340
Mar 31, 2017143.00143.10142.75143.25143.258,822
Mar 30, 2017143.38143.38143.25143.50143.505,481
Mar 29, 2017143.50143.50143.50143.75143.754,165
Mar 28, 2017143.50143.50143.50144.25144.251,660
Mar 27, 2017143.73146.50143.70146.50146.502,909
Mar 24, 2017143.73143.73143.18144.75144.7522,361
Mar 23, 2017143.20144.10143.20144.75144.7558,589
Mar 22, 2017144.70144.70143.20145.00145.0052,031
Mar 21, 2017144.70144.70144.70145.00145.0042
Mar 20, 2017144.75144.75143.00145.00145.0026,954
Mar 17, 2017143.20144.75143.00145.00145.0020,170
Mar 16, 2017143.20144.75143.20145.00145.006,259
Mar 15, 2017143.00144.80143.00145.00145.00375,512
Mar 14, 2017145.00145.00145.00145.00145.00-
Mar 13, 2017143.04144.60143.04145.00145.0020,591
Mar 10, 2017143.04145.00143.04145.00145.0049,260
Mar 09, 2017143.04143.04143.04145.00145.004,929
Mar 08, 2017143.40144.33143.40145.00145.0010,323
Mar 07, 2017145.00145.00145.00145.00145.00-
Mar 06, 2017144.50144.50143.40145.00145.0016,452
Mar 03, 2017143.04143.04143.04145.00145.006,803
Mar 02, 2017143.20144.90143.20145.00145.0017,770
Mar 01, 2017145.00145.00143.40145.00145.0012,500
Feb 28, 2017143.00143.40143.00145.00145.0010,533
Feb 27, 2017145.00145.00145.00145.00145.00-
Feb 24, 2017145.00145.40143.40145.00145.007,616
Feb 23, 2017145.40145.40145.00145.00145.001,358
Feb 22, 2017145.40145.40143.40145.00145.008,582
Feb 21, 2017145.50146.50143.00145.00145.0033,916
Feb 20, 2017143.98143.98143.89145.00145.0050,945
Feb 17, 2017144.00144.00142.00144.75144.7538,603
Feb 16, 2017146.52146.57143.20145.00145.00123,000
Feb 16, 20173 Dividend
Feb 15, 2017147.85148.28146.15147.00147.0057,578
Feb 14, 2017147.85147.85147.45146.75146.7534,668
Feb 13, 2017147.85147.85147.85146.00146.0011,670
Feb 10, 2017147.85147.85145.00146.00146.005,167
Feb 09, 2017146.50147.85146.50146.00146.002,021
Feb 08, 2017147.85147.85146.15146.00146.0017,303
Feb 07, 2017147.85147.85147.85146.00146.004,007
Feb 06, 2017147.88147.88144.25146.00146.0043,064
Feb 03, 2017147.90147.90147.88146.00146.007,964
Feb 02, 2017147.90147.90147.02147.00147.0010,792
Feb 01, 2017147.49147.90147.02147.00147.0022,222
Jan 31, 2017147.00147.49146.50146.75146.7529,682
Jan 30, 2017146.98146.98146.00146.50146.5014,681
Jan 27, 2017146.50147.00145.20146.00146.0036,517
Jan 26, 2017146.00146.45145.13145.25145.2519,005
Jan 25, 2017146.00146.00146.00144.50144.505,500
Jan 24, 2017144.00145.50144.00144.25144.2557,219
Jan 23, 2017143.00144.00143.00143.00143.0016,243
Jan 20, 2017142.75143.00141.25141.25141.2549,922
Jan 19, 2017142.50142.50141.20141.00141.0030,000
Jan 18, 2017142.43142.50142.43140.50140.5042,862
Jan 17, 2017142.43142.43140.90140.50140.508,684
Jan 16, 2017140.75142.45140.55140.50140.5020,081
Jan 13, 2017142.49142.49140.55140.50140.507,830
Jan 12, 2017142.49142.49142.49140.50140.509,307
Jan 11, 2017142.50142.50142.49140.50140.5018,629
Jan 10, 2017140.55142.49140.50140.50140.5021,744
Jan 09, 2017142.49142.49140.50140.50140.50130,871
Jan 06, 2017140.98141.75140.51140.50140.5035,806
*Close price adjusted for dividends and splits.
Loading more data...