RUSP.L - Raven Russia Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017137.88140.50137.55139.75139.7561,809
Aug 17, 20173 Dividend
Aug 01, 2017138.50138.50137.75138.50138.5015,331
Jul 31, 2017139.00139.00138.00138.50138.5077,071
Jul 28, 2017139.09139.09139.06139.00139.007,908
Jul 27, 2017140.00140.00138.84139.00139.0029,509
Jul 26, 2017139.19139.19139.19139.00139.00714
Jul 25, 2017138.80139.20138.80139.00139.0048,405
Jul 24, 2017138.80138.82138.80138.50138.5017,272
Jul 21, 2017138.76140.50138.50138.50138.5029,760
Jul 20, 2017138.68138.70138.68139.00139.0016,433
Jul 19, 2017139.75140.50139.00139.00139.00143,719
Jul 18, 2017139.39139.75139.75139.75139.7529,161
Jul 17, 2017139.40141.00139.00139.00139.0016,635
Jul 14, 2017138.80140.49138.80139.00139.0025,944
Jul 13, 2017139.40139.40139.00139.00139.0013,033
Jul 12, 2017140.50140.75138.51139.00139.0053,924
Jul 11, 2017139.25140.94138.26139.00139.0032,523
Jul 10, 2017139.00139.00139.00139.00139.0029,478
Jul 07, 2017139.05139.00138.26139.00139.0021,941
Jul 06, 2017138.21139.05138.21139.00139.0017,701
Jul 05, 2017139.15139.15138.21139.00139.0016,183
Jul 04, 2017139.15139.15138.75138.75138.75108,289
Jul 03, 2017139.24139.25138.75138.75138.7587,819
Jun 30, 2017138.75138.75138.75138.75138.7545,354
Jun 29, 2017138.75139.50138.16139.00139.0017,434
Jun 28, 2017138.75138.75138.75139.00139.0015,000
Jun 27, 2017138.75138.75138.75138.75138.7515,000
Jun 26, 2017137.66138.75137.66138.75138.7536,363
Jun 23, 2017138.80138.80137.65138.50138.5034,494
Jun 22, 2017137.60137.60137.60138.50138.5010,962
Jun 21, 2017138.75138.75137.60138.50138.505,365
Jun 20, 2017138.35139.00137.60138.50138.5013,018
Jun 19, 2017138.30138.35138.30138.50138.503,425
Jun 16, 2017138.40138.40137.56138.50138.506,664
Jun 15, 2017137.58138.44137.30138.50138.5025,456
Jun 14, 2017138.60138.60137.55138.75138.7520,766
Jun 13, 2017139.45139.45136.00138.75138.7562,302
Jun 12, 2017139.49139.49139.00140.25140.2525,663
Jun 09, 2017139.00139.62139.00139.00139.00112,672
Jun 08, 2017139.62139.62139.00140.50140.5010,584
Jun 07, 2017139.62139.62139.50140.50140.5074,723
Jun 06, 2017139.00139.63139.00140.50140.506,624
Jun 05, 2017139.15140.50139.15140.50140.50210,829
Jun 02, 2017139.15142.00139.15140.50140.5037,801
Jun 01, 2017139.15141.50139.15140.50140.5012,969
May 31, 2017139.73139.73139.50140.50140.5013,147
May 30, 2017140.50140.50139.73140.50140.5020,631
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, 2017143.03143.03141.94142.63139.6370,121
May 16, 2017143.09143.09142.26144.00140.9744,395
May 15, 2017142.50143.41142.16143.50140.4828,497
May 12, 2017142.88143.50142.88143.75140.7319,042
May 11, 2017143.99143.99143.00143.00139.9938,901
May 10, 2017143.00144.18143.00143.00139.9929,166
May 09, 2017143.15144.25142.85143.00139.9954,314
May 08, 2017143.00144.59142.66143.50140.4865,269
May 05, 2017144.63144.63143.00143.00139.9934,591
May 04, 2017144.68144.68143.00143.00139.9922,371
May 03, 2017144.38144.38144.38144.38141.34-
May 02, 2017144.70144.70143.70144.38141.3423,776
Apr 28, 2017144.70144.70144.70144.38141.345,000
Apr 27, 2017144.70144.70144.70144.38141.3417,737
Apr 26, 2017144.01144.70143.70144.38141.3435,645
Apr 25, 2017144.50145.00142.50144.38141.3436,187
Apr 24, 2017144.75144.75144.13144.13141.0919,723
Apr 21, 2017144.75144.75144.01144.38141.3444,540
Apr 20, 2017144.87144.87143.73144.13141.0911,000
Apr 19, 2017143.38144.94143.38144.25141.226,838
Apr 18, 2017144.25144.99143.21144.25141.2222,690
Apr 13, 2017145.00145.00142.50144.25141.2226,227
Apr 12, 2017144.20144.98143.15144.25141.2219,639
Apr 11, 2017142.50145.00142.50144.25141.2240,442
Apr 10, 2017143.15144.00143.15144.25141.2236,901
Apr 07, 2017142.54142.54142.54144.25141.2210,000
Apr 06, 2017143.01144.00142.50144.25141.22157,292
Apr 05, 2017144.25144.25144.25144.25141.22-
Apr 04, 2017143.24143.24143.24143.25140.244,204
Apr 03, 2017143.10143.25142.65143.25140.2426,340
Mar 31, 2017143.00143.10142.75143.25140.248,822
Mar 30, 2017143.38143.38143.25143.50140.485,481
Mar 29, 2017143.50143.50143.50143.75140.734,165
Mar 28, 2017143.50143.50143.50144.25141.221,660
Mar 27, 2017143.73146.50143.70146.50143.422,909
Mar 24, 2017143.73143.73143.18144.75141.7122,361
Mar 23, 2017143.20144.10143.20144.75141.7158,589
Mar 22, 2017144.70144.70143.20145.00141.9552,031
Mar 21, 2017144.70144.70144.70145.00141.9542
Mar 20, 2017144.75144.75143.00145.00141.9526,954
Mar 17, 2017143.20144.75143.00145.00141.9520,170
Mar 16, 2017143.20144.75143.20145.00141.956,259
Mar 15, 2017143.00144.80143.00145.00141.95375,512
Mar 14, 2017145.00145.00145.00145.00141.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...