Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Ra International Group (RAI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 7.00p | 7.25p | 7.00p | 7.00p | 427 |
| 21/11/2024 | 6.75p | 7.24p | 6.35p | 7.00p | 1026071 |
| 20/11/2024 | 6.75p | 6.75p | 6.67p | 6.75p | 0 |
| 19/11/2024 | 7.13p | 7.13p | 6.95p | 7.13p | 20000 |
| 18/11/2024 | 7.13p | 7.13p | 7.00p | 7.13p | 26158 |
| 15/11/2024 | 7.25p | 7.25p | 7.05p | 7.13p | 100001 |
| 14/11/2024 | 7.63p | 7.65p | 7.10p | 7.30p | 147323 |
| 13/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 12/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 11/11/2024 | 7.63p | 7.69p | 7.63p | 7.63p | 10000 |
| 08/11/2024 | 7.63p | 7.63p | 7.50p | 7.63p | 18934 |
| 07/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 06/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 05/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 04/11/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 01/11/2024 | 7.63p | 7.75p | 7.50p | 7.63p | 6369 |
| 31/10/2024 | 7.63p | 7.63p | 7.58p | 7.63p | 0 |
| 30/10/2024 | 7.88p | 7.90p | 7.50p | 7.63p | 145000 |
| 29/10/2024 | 7.88p | 7.88p | 7.75p | 7.88p | 29381 |
| 28/10/2024 | 8.25p | 8.25p | 7.66p | 7.88p | 27000 |
| 25/10/2024 | 8.25p | 8.25p | 8.00p | 8.25p | 100000 |
| 24/10/2024 | 8.25p | 8.90p | 8.00p | 8.25p | 1062758 |
| 23/10/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/10/2024 | 8.00p | 8.00p | 7.75p | 8.00p | 4527 |
| 21/10/2024 | 8.13p | 8.13p | 8.00p | 8.00p | 60000 |
| 18/10/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 50000 |
| 17/10/2024 | 8.13p | 8.13p | 8.01p | 8.13p | 11229 |
| 16/10/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/10/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 2711 |
| 14/10/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 11/10/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 18 |
| 10/10/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 38259 |
| 09/10/2024 | 8.13p | 8.13p | 8.10p | 8.13p | 880 |
| 08/10/2024 | 8.13p | 8.13p | 8.00p | 8.13p | 6 |
| 07/10/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 04/10/2024 | 8.13p | 8.13p | 8.09p | 8.13p | 53158 |
| 03/10/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/10/2024 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/10/2024 | 8.13p | 8.13p | 8.09p | 8.13p | 17 |
| 30/09/2024 | 8.13p | 8.13p | 8.09p | 8.13p | 3001 |
| 27/09/2024 | 8.00p | 8.25p | 7.93p | 8.13p | 78280 |
| 26/09/2024 | 8.00p | 8.40p | 8.00p | 8.40p | 1825 |
| 25/09/2024 | 8.00p | 8.15p | 8.00p | 8.00p | 1729 |
| 24/09/2024 | 8.00p | 8.25p | 7.75p | 8.00p | 169414 |
| 23/09/2024 | 7.38p | 7.41p | 7.38p | 7.38p | 0 |
| 20/09/2024 | 7.38p | 7.50p | 7.38p | 7.38p | 50016 |
| 19/09/2024 | 7.38p | 7.50p | 7.38p | 7.38p | 16 |
| 18/09/2024 | 7.38p | 7.41p | 7.38p | 7.38p | 0 |
| 17/09/2024 | 7.25p | 7.55p | 7.13p | 7.38p | 1056 |
| 16/09/2024 | 7.50p | 7.50p | 7.45p | 7.50p | 40865 |
| 13/09/2024 | 7.50p | 7.70p | 7.45p | 7.50p | 26139 |
| 12/09/2024 | 7.63p | 7.71p | 7.44p | 7.50p | 0 |
| 11/09/2024 | 7.63p | 7.71p | 7.63p | 7.63p | 0 |
| 10/09/2024 | 7.63p | 8.00p | 7.63p | 7.75p | 130653 |
| 09/09/2024 | 7.63p | 7.90p | 7.51p | 7.63p | 34347 |
| 06/09/2024 | 7.63p | 7.80p | 7.63p | 7.63p | 267 |
| 05/09/2024 | 7.63p | 8.00p | 7.63p | 7.63p | 12849 |
| 04/09/2024 | 7.63p | 7.84p | 7.63p | 7.63p | 20173 |
| 03/09/2024 | 7.50p | 7.63p | 7.25p | 7.63p | 31060 |
| 02/09/2024 | 7.50p | 7.50p | 7.45p | 7.50p | 0 |
| 30/08/2024 | 7.50p | 7.95p | 7.41p | 7.50p | 41660 |
| 29/08/2024 | 7.50p | 7.50p | 7.41p | 7.50p | 130000 |
| 28/08/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 82818 |
| 27/08/2024 | 7.50p | 7.50p | 7.38p | 7.50p | 1785 |
| 23/08/2024 | 7.50p | 7.97p | 7.33p | 7.50p | 3550 |
| 22/08/2024 | 7.50p | 7.75p | 7.50p | 7.50p | 969204 |
| 21/08/2024 | 7.50p | 7.50p | 7.27p | 7.50p | 3362 |
| 20/08/2024 | 7.50p | 8.00p | 7.50p | 7.50p | 75269 |
| 19/08/2024 | 7.50p | 7.50p | 7.22p | 7.50p | 303 |
| 16/08/2024 | 7.50p | 7.64p | 7.50p | 7.50p | 261 |
| 15/08/2024 | 7.50p | 7.64p | 7.21p | 7.50p | 18459 |
| 14/08/2024 | 7.50p | 7.64p | 7.50p | 7.50p | 785 |
| 13/08/2024 | 7.50p | 8.15p | 7.50p | 7.50p | 1933 |
| 12/08/2024 | 7.50p | 7.50p | 7.20p | 7.50p | 16080 |
| 09/08/2024 | 7.75p | 8.00p | 7.15p | 7.50p | 225735 |
| 08/08/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 21431 |
| 07/08/2024 | 7.75p | 7.81p | 7.75p | 7.75p | 0 |
| 06/08/2024 | 7.75p | 8.00p | 7.72p | 7.75p | 20026 |
| 05/08/2024 | 7.75p | 8.00p | 7.35p | 7.75p | 1858 |
| 02/08/2024 | 7.75p | 8.00p | 7.74p | 7.75p | 229409 |
| 01/08/2024 | 7.75p | 8.00p | 7.74p | 7.75p | 1890 |
| 31/07/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 15214 |
| 30/07/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 13 |
| 29/07/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 1170 |
| 26/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 258 |
| 25/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 24/07/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 2750 |
| 23/07/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 76 |
| 22/07/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 4626 |
| 19/07/2024 | 7.75p | 7.99p | 7.75p | 7.75p | 250 |
| 18/07/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 721 |
| 17/07/2024 | 7.75p | 7.77p | 7.52p | 7.75p | 5911 |
| 16/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 15/07/2024 | 7.75p | 7.77p | 7.52p | 7.75p | 6858 |
| 12/07/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 257 |
| 11/07/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 20000 |
| 10/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 09/07/2024 | 7.75p | 7.75p | 7.52p | 7.75p | 737 |
| 08/07/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 166448 |
| 05/07/2024 | 7.75p | 7.78p | 7.75p | 7.75p | 66290 |
| 04/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 03/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 02/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 01/07/2024 | 7.75p | 7.75p | 7.72p | 7.75p | 0 |
| 28/06/2024 | 7.75p | 7.78p | 7.60p | 7.75p | 19537 |
| 27/06/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 7000 |
| 26/06/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 86612 |
| 25/06/2024 | 7.75p | 7.75p | 7.61p | 7.75p | 300 |
| 24/06/2024 | 7.75p | 7.84p | 7.61p | 7.75p | 2473 |
| 21/06/2024 | 7.75p | 7.84p | 7.60p | 7.75p | 3104 |
| 20/06/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 19/06/2024 | 7.75p | 7.75p | 7.61p | 7.75p | 183 |
| 18/06/2024 | 7.75p | 7.75p | 7.61p | 7.75p | 32500 |
| 17/06/2024 | 7.75p | 7.84p | 7.61p | 7.75p | 7096 |
| 14/06/2024 | 7.75p | 7.84p | 7.61p | 7.75p | 40755 |
| 13/06/2024 | 7.75p | 7.84p | 7.60p | 7.75p | 475 |
| 12/06/2024 | 7.75p | 7.75p | 7.60p | 7.75p | 1527 |
| 11/06/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 10/06/2024 | 7.75p | 7.75p | 7.68p | 7.75p | 38783 |
| 07/06/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 06/06/2024 | 7.75p | 7.75p | 7.70p | 7.75p | 19 |
| 05/06/2024 | 7.75p | 7.75p | 7.70p | 7.75p | 20574 |
| 04/06/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 8 |
| 03/06/2024 | 7.75p | 7.85p | 7.75p | 7.75p | 10000 |
| 31/05/2024 | 7.75p | 7.85p | 7.75p | 7.75p | 22054 |
| 30/05/2024 | 7.75p | 8.10p | 7.70p | 7.75p | 20728 |
| 29/05/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 28/05/2024 | 7.75p | 7.75p | 7.75p | 7.75p | 142411 |
| 24/05/2024 | 7.75p | 7.99p | 7.70p | 7.75p | 4900 |
| 23/05/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 22/05/2024 | 7.75p | 7.85p | 7.75p | 7.75p | 36026 |
| 21/05/2024 | 7.75p | 7.75p | 7.70p | 7.75p | 1869 |
| 20/05/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 28052 |
| 17/05/2024 | 7.75p | 7.87p | 7.50p | 7.75p | 6913 |
| 16/05/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 15/05/2024 | 7.75p | 7.86p | 7.70p | 7.75p | 5142 |
| 14/05/2024 | 7.75p | 8.35p | 7.75p | 7.75p | 109 |
| 13/05/2024 | 7.75p | 8.15p | 7.75p | 8.15p | 1883 |
| 10/05/2024 | 7.75p | 7.87p | 7.70p | 7.75p | 8400 |
| 09/05/2024 | 7.75p | 7.87p | 7.70p | 7.75p | 5907 |
| 08/05/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 07/05/2024 | 7.75p | 7.87p | 7.70p | 7.75p | 25127 |
| 03/05/2024 | 7.75p | 8.00p | 7.70p | 8.00p | 5237 |
| 02/05/2024 | 7.75p | 7.87p | 7.70p | 7.75p | 26997 |
| 01/05/2024 | 8.00p | 9.25p | 7.50p | 7.75p | 484585 |
| 30/04/2024 | 7.50p | 7.50p | 7.31p | 7.50p | 0 |
| 29/04/2024 | 7.75p | 7.75p | 7.50p | 7.50p | 82480 |
| 26/04/2024 | 7.75p | 7.75p | 7.35p | 7.75p | 513 |
| 25/04/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 1800 |
| 24/04/2024 | 7.75p | 7.75p | 7.50p | 7.75p | 123601 |
| 23/04/2024 | 7.75p | 7.90p | 7.63p | 7.75p | 240113 |
| 22/04/2024 | 7.75p | 7.81p | 7.75p | 7.75p | 0 |
| 19/04/2024 | 7.75p | 7.75p | 7.63p | 7.75p | 50198 |
| 18/04/2024 | 7.75p | 7.81p | 7.75p | 7.75p | 0 |
| 17/04/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 165064 |
| 16/04/2024 | 7.75p | 7.75p | 7.67p | 7.75p | 62929 |
| 15/04/2024 | 7.75p | 7.90p | 7.75p | 7.75p | 443 |
| 12/04/2024 | 7.75p | 7.75p | 7.62p | 7.75p | 0 |
| 11/04/2024 | 7.75p | 7.95p | 7.75p | 7.75p | 62915 |
| 10/04/2024 | 8.00p | 8.00p | 7.67p | 7.75p | 27117 |
| 09/04/2024 | 8.00p | 8.40p | 7.50p | 8.00p | 492550 |
| 08/04/2024 | 8.00p | 8.25p | 8.00p | 8.00p | 12 |
| 05/04/2024 | 8.00p | 8.00p | 7.83p | 8.00p | 1158 |
| 04/04/2024 | 8.00p | 8.00p | 7.50p | 8.00p | 394558 |
| 03/04/2024 | 8.00p | 8.05p | 7.50p | 8.00p | 599192 |
| 02/04/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 54393 |
| 28/03/2024 | 8.00p | 8.40p | 7.83p | 8.00p | 18640 |
| 27/03/2024 | 8.25p | 8.40p | 8.00p | 8.00p | 100023 |
| 26/03/2024 | 8.50p | 8.88p | 8.25p | 8.25p | 12521 |
| 25/03/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 97 |
| 22/03/2024 | 8.50p | 8.90p | 8.30p | 8.50p | 57098 |
| 21/03/2024 | 8.50p | 8.88p | 8.25p | 8.50p | 2943 |
| 20/03/2024 | 9.25p | 9.25p | 8.50p | 8.50p | 10132 |
| 19/03/2024 | 9.25p | 9.25p | 8.50p | 8.50p | 99203 |
| 18/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 15041 |
| 15/03/2024 | 9.25p | 9.45p | 9.15p | 9.25p | 57883 |
| 14/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 29109 |
| 13/03/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 53740 |
| 12/03/2024 | 9.75p | 9.75p | 9.08p | 9.25p | 535 |
| 11/03/2024 | 9.25p | 10.00p | 9.25p | 9.75p | 93407 |
| 08/03/2024 | 9.25p | 9.40p | 8.65p | 9.25p | 34932 |
| 07/03/2024 | 9.50p | 10.00p | 9.10p | 9.25p | 45396 |
| 06/03/2024 | 9.50p | 9.70p | 9.10p | 9.50p | 90768 |
| 05/03/2024 | 9.50p | 9.50p | 9.19p | 9.50p | 0 |
| 04/03/2024 | 9.75p | 9.75p | 9.00p | 9.75p | 50000 |
| 01/03/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 0 |
| 29/02/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 0 |
| 28/02/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 0 |
| 27/02/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 15921 |
| 26/02/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 300 |
| 23/02/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 4476 |
| 22/02/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 2037 |
| 21/02/2024 | 9.75p | 9.75p | 9.69p | 9.75p | 0 |
| 20/02/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 150000 |
| 19/02/2024 | 10.00p | 10.00p | 9.55p | 9.75p | 72976 |
| 16/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 9789 |
| 15/02/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 204 |
| 14/02/2024 | 10.00p | 10.00p | 9.88p | 10.00p | 0 |
| 13/02/2024 | 10.00p | 10.00p | 9.88p | 10.00p | 0 |
| 12/02/2024 | 10.00p | 10.00p | 9.88p | 10.00p | 0 |
*Close Price adjusted for both dividends and splits