RUSP.L Historical Prices | 1 RAVEN RUSSIA CRP Stock

BSE

0.56% NSE

0.70%

1 RAVEN RUSSIA CRP (RUSP.L)

-LSE

152.30 0.55(0.36%) 7:33PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
20 May, 2013	150.77	152.50	150.77	151.75	80,900	151.75
17 May, 2013	151.50	151.85	150.52	151.25	51,600	151.25
16 May, 2013	150.50	151.50	150.25	151.12	26,100	151.12
15 May, 2013	150.27	151.50	150.27	151.00	31,600	151.00
14 May, 2013	151.75	151.75	150.27	150.75	36,500	150.75
13 May, 2013	150.75	151.00	150.26	150.75	177,700	150.75
10 May, 2013	151.00	151.00	150.50	151.00	65,300	151.00
9 May, 2013	151.00	151.00	151.00	150.75	2,600	150.75
8 May, 2013	151.00	151.25	150.26	150.75	48,600	150.75
7 May, 2013	150.65	151.25	150.25	150.75	81,500	150.75
3 May, 2013	150.65	150.65	150.26	150.75	18,000	150.75
2 May, 2013	150.12	150.65	150.12	150.75	13,000	150.75
1 May, 2013	150.65	151.00	150.65	150.75	13,800	150.75
30 Apr, 2013	150.65	151.00	150.12	150.75	108,200	150.75
29 Apr, 2013	150.12	151.00	150.12	151.00	41,200	151.00
26 Apr, 2013	150.65	150.65	150.12	150.75	16,900	150.75
25 Apr, 2013	150.97	150.97	148.50	150.75	407,600	150.75
24 Apr, 2013	150.97	151.25	150.97	150.75	22,400	150.75
23 Apr, 2013	150.25	151.40	150.25	150.75	27,900	150.75
22 Apr, 2013	150.38	151.40	150.38	150.75	15,400	150.75
19 Apr, 2013	150.98	151.40	150.00	150.75	137,100	150.75
18 Apr, 2013	150.50	150.98	150.50	150.75	31,200	150.75
17 Apr, 2013	150.98	151.40	150.00	150.00	19,400	150.00
16 Apr, 2013	150.10	151.40	150.10	150.50	96,200	150.50
15 Apr, 2013	150.05	150.98	150.05	150.50	117,400	150.50
12 Apr, 2013	150.98	150.98	150.05	150.50	10,200	150.50
11 Apr, 2013	150.98	150.98	150.05	150.50	24,800	150.50
10 Apr, 2013	150.99	151.00	150.00	150.50	25,300	150.50
9 Apr, 2013	151.00	151.15	150.00	150.50	58,300	150.50
8 Apr, 2013	150.05	151.20	149.50	150.50	97,500	150.50
5 Apr, 2013	151.40	151.40	150.03	150.50	68,300	150.50
4 Apr, 2013	151.40	151.40	150.52	150.75	95,800	150.75
3 Apr, 2013	151.40	151.50	150.26	150.75	72,600	150.75
2 Apr, 2013	149.50	151.00	149.50	150.50	376,800	150.50
28 Mar, 2013	149.60	150.24	149.60	150.00	12,700	150.00
27 Mar, 2013	149.75	150.25	149.60	150.00	24,300	150.00
26 Mar, 2013	149.25	150.25	149.25	150.00	30,700	150.00
25 Mar, 2013	147.30	149.35	147.30	148.75	81,700	148.75
22 Mar, 2013	146.45	147.70	146.45	147.50	57,300	147.50
21 Mar, 2013	146.54	146.54	145.85	146.25	77,600	146.25
20 Mar, 2013	146.30	146.30	145.60	146.00	47,700	146.00
19 Mar, 2013	145.60	146.30	145.60	146.00	27,100	146.00
18 Mar, 2013	145.50	146.40	145.50	146.00	24,100	146.00
15 Mar, 2013	146.31	146.40	146.31	146.00	42,800	146.00
14 Mar, 2013	146.50	146.50	146.06	146.00	52,100	146.00
13 Mar, 2013	146.06	146.12	145.50	145.88	96,600	145.88
12 Mar, 2013	146.00	146.50	145.75	145.88	164,100	145.88
11 Mar, 2013	145.88	146.00	145.00	145.75	324,600	145.75
8 Mar, 2013	145.88	145.88	145.50	145.75	37,700	145.75
7 Mar, 2013	145.90	145.90	145.55	145.75	43,200	145.75
6 Mar, 2013	145.50	145.90	145.50	145.75	72,500	145.75
5 Mar, 2013	145.05	145.90	145.05	145.75	63,100	145.75
4 Mar, 2013	145.90	145.90	145.00	145.38	101,400	145.38
1 Mar, 2013	145.90	145.90	145.25	145.50	13,300	145.50
28 Feb, 2013	145.50	145.90	145.50	145.50	21,800	145.50
27 Feb, 2013	145.90	145.90	145.00	145.50	38,000	145.50
26 Feb, 2013	146.00	146.00	145.00	145.50	22,700	145.50
25 Feb, 2013	145.40	145.90	145.00	145.50	4,400	145.50
22 Feb, 2013	144.65	145.40	144.65	145.25	14,500	145.25
21 Feb, 2013	144.40	144.65	144.25	144.50	9,800	144.50
20 Feb, 2013	144.40	144.50	144.25	144.38	72,900	144.38
20-Feb-2013	3.00 Dividend
19 Feb, 2013	145.60	146.00	145.60	145.75	78,500	142.75
18 Feb, 2013	144.94	145.32	144.94	145.62	109,000	142.63
15 Feb, 2013	144.50	145.00	144.50	145.00	54,300	142.02
14 Feb, 2013	144.75	145.14	144.75	145.00	105,000	142.02
13 Feb, 2013	144.75	145.00	144.50	145.00	44,800	142.02
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RUSP.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

1 RAVEN RUSSIA CRP (RUSP.L)