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 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
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Ra International Group (RAI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 9 |
| 07/02/2024 | 10.00p | 10.00p | 9.88p | 10.00p | 0 |
| 06/02/2024 | 10.00p | 10.00p | 9.88p | 10.00p | 0 |
| 05/02/2024 | 10.00p | 10.00p | 9.68p | 10.00p | 9400 |
| 02/02/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 64376 |
| 01/02/2024 | 10.00p | 10.40p | 9.60p | 10.00p | 5599 |
| 31/01/2024 | 10.25p | 10.25p | 9.68p | 10.00p | 10686 |
| 30/01/2024 | 10.25p | 10.25p | 9.75p | 10.25p | 705 |
| 29/01/2024 | 10.25p | 10.25p | 9.50p | 10.25p | 43 |
| 26/01/2024 | 10.25p | 10.25p | 9.65p | 10.25p | 3677 |
| 25/01/2024 | 10.25p | 10.42p | 10.25p | 10.25p | 0 |
| 24/01/2024 | 10.25p | 10.70p | 10.25p | 10.25p | 4672 |
| 23/01/2024 | 10.25p | 11.00p | 10.25p | 10.25p | 34980 |
| 22/01/2024 | 10.25p | 11.00p | 10.25p | 10.25p | 108 |
| 19/01/2024 | 10.25p | 10.25p | 9.50p | 10.25p | 1074 |
| 18/01/2024 | 10.25p | 10.25p | 9.65p | 10.25p | 37 |
| 17/01/2024 | 10.25p | 10.25p | 9.50p | 10.25p | 4355 |
| 16/01/2024 | 10.25p | 10.25p | 9.50p | 10.25p | 370 |
| 15/01/2024 | 10.25p | 10.90p | 10.25p | 10.25p | 184 |
| 12/01/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/01/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/01/2024 | 10.25p | 10.25p | 9.65p | 10.25p | 40285 |
| 09/01/2024 | 10.25p | 10.25p | 9.56p | 10.25p | 1655 |
| 08/01/2024 | 10.25p | 10.25p | 9.55p | 10.25p | 1052 |
| 05/01/2024 | 10.25p | 10.25p | 9.92p | 10.25p | 1975 |
| 04/01/2024 | 10.25p | 10.25p | 9.88p | 10.25p | 29521 |
| 03/01/2024 | 10.25p | 10.25p | 9.55p | 10.25p | 569 |
| 02/01/2024 | 10.25p | 11.00p | 9.50p | 10.25p | 10584 |
| 29/12/2023 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 28/12/2023 | 10.25p | 10.25p | 9.50p | 10.25p | 5643 |
| 27/12/2023 | 10.25p | 10.25p | 9.88p | 10.25p | 10558 |
| 22/12/2023 | 9.75p | 10.25p | 9.75p | 10.25p | 40285 |
| 21/12/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 20/12/2023 | 9.75p | 9.95p | 9.55p | 9.75p | 5384 |
| 19/12/2023 | 9.75p | 9.95p | 9.55p | 9.75p | 14189 |
| 18/12/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 15/12/2023 | 9.75p | 9.75p | 9.55p | 9.75p | 3595 |
| 14/12/2023 | 9.75p | 9.95p | 9.75p | 9.75p | 202 |
| 13/12/2023 | 9.75p | 9.75p | 9.70p | 9.75p | 37041 |
| 12/12/2023 | 9.75p | 9.75p | 9.70p | 9.75p | 1198 |
| 11/12/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 08/12/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 07/12/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 06/12/2023 | 9.75p | 10.00p | 9.66p | 9.75p | 12445 |
| 05/12/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/12/2023 | 9.75p | 9.75p | 9.62p | 9.75p | 10270 |
| 01/12/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 10514 |
| 30/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 28/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 24/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/11/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 43865 |
| 22/11/2023 | 9.75p | 9.75p | 9.70p | 9.75p | 10009 |
| 21/11/2023 | 9.75p | 9.75p | 9.30p | 9.75p | 3780 |
| 20/11/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 153 |
| 17/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/11/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 902 |
| 14/11/2023 | 9.75p | 9.77p | 9.75p | 9.75p | 137500 |
| 13/11/2023 | 9.75p | 9.75p | 9.55p | 9.75p | 55 |
| 10/11/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 63664 |
| 09/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 08/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 03/11/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/11/2023 | 9.75p | 9.75p | 9.65p | 9.75p | 15000 |
| 01/11/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 19233 |
| 31/10/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/10/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 27/10/2023 | 9.75p | 9.75p | 9.52p | 9.75p | 65 |
| 26/10/2023 | 9.75p | 9.75p | 9.25p | 9.75p | 60925 |
| 25/10/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 24/10/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 24977 |
| 23/10/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 1596 |
| 20/10/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 19/10/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 34939 |
| 18/10/2023 | 9.75p | 9.75p | 9.51p | 9.75p | 22 |
| 17/10/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 16/10/2023 | 9.75p | 9.75p | 9.60p | 9.75p | 15000 |
| 13/10/2023 | 9.75p | 9.75p | 9.70p | 9.75p | 207 |
| 12/10/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 38 |
| 11/10/2023 | 9.75p | 9.80p | 9.75p | 9.75p | 10000 |
| 10/10/2023 | 9.75p | 9.75p | 9.63p | 9.75p | 13000 |
| 09/10/2023 | 9.75p | 9.75p | 9.64p | 9.75p | 0 |
| 06/10/2023 | 9.75p | 10.00p | 9.50p | 9.75p | 800 |
| 05/10/2023 | 9.75p | 9.75p | 9.50p | 9.75p | 57111 |
| 04/10/2023 | 9.75p | 9.90p | 9.63p | 9.75p | 17621 |
| 03/10/2023 | 10.50p | 10.70p | 9.50p | 9.75p | 81199 |
| 02/10/2023 | 10.50p | 10.50p | 10.15p | 10.50p | 12170 |
| 29/09/2023 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 28/09/2023 | 10.50p | 10.50p | 10.15p | 10.50p | 11382 |
| 27/09/2023 | 10.50p | 10.50p | 10.21p | 10.50p | 1365 |
| 26/09/2023 | 10.75p | 11.14p | 10.00p | 10.50p | 6738 |
| 25/09/2023 | 12.25p | 12.25p | 10.00p | 10.75p | 405188 |
| 22/09/2023 | 12.50p | 13.00p | 11.00p | 12.25p | 49820 |
| 21/09/2023 | 12.50p | 12.50p | 12.27p | 12.50p | 0 |
| 20/09/2023 | 12.50p | 12.50p | 12.12p | 12.50p | 88401 |
| 19/09/2023 | 12.75p | 13.03p | 12.00p | 12.50p | 292069 |
| 18/09/2023 | 8.50p | 15.00p | 8.50p | 12.75p | 2422661 |
| 15/09/2023 | 8.75p | 9.00p | 8.10p | 8.50p | 124245 |
| 14/09/2023 | 9.50p | 9.50p | 8.10p | 8.75p | 40440 |
| 13/09/2023 | 10.00p | 10.00p | 9.00p | 9.50p | 34638 |
| 12/09/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 3499 |
| 11/09/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 6774 |
| 08/09/2023 | 10.00p | 10.00p | 8.50p | 10.00p | 19500 |
| 07/09/2023 | 10.00p | 10.00p | 9.02p | 10.00p | 8073 |
| 06/09/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 05/09/2023 | 10.00p | 10.00p | 9.02p | 10.00p | 1356 |
| 04/09/2023 | 10.00p | 10.00p | 9.02p | 10.00p | 3402 |
| 01/09/2023 | 10.00p | 10.00p | 9.02p | 10.00p | 2109 |
| 31/08/2023 | 10.00p | 10.68p | 9.02p | 10.00p | 22920 |
| 30/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 29/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 25/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 24/08/2023 | 10.00p | 10.68p | 9.00p | 10.00p | 606 |
| 23/08/2023 | 10.00p | 11.00p | 10.00p | 10.00p | 724 |
| 22/08/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 24071 |
| 21/08/2023 | 10.00p | 10.00p | 9.02p | 10.00p | 19401 |
| 18/08/2023 | 10.00p | 10.00p | 9.00p | 10.00p | 15093 |
| 17/08/2023 | 10.00p | 10.00p | 10.00p | 10.00p | 45000 |
| 16/08/2023 | 10.00p | 11.00p | 9.04p | 10.00p | 435 |
| 15/08/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 191 |
| 14/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 11/08/2023 | 10.00p | 11.00p | 9.02p | 10.00p | 1132 |
| 10/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 09/08/2023 | 10.00p | 10.80p | 10.00p | 10.00p | 55 |
| 08/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 07/08/2023 | 10.00p | 10.00p | 9.63p | 10.00p | 0 |
| 04/08/2023 | 10.00p | 10.00p | 9.04p | 10.00p | 32652 |
| 03/08/2023 | 10.50p | 10.50p | 10.00p | 10.00p | 28000 |
| 02/08/2023 | 10.50p | 10.50p | 10.38p | 10.50p | 0 |
| 01/08/2023 | 10.50p | 10.50p | 10.01p | 10.50p | 1824 |
| 31/07/2023 | 10.50p | 10.50p | 10.01p | 10.50p | 1013 |
| 28/07/2023 | 10.50p | 10.96p | 10.01p | 10.50p | 2745 |
| 27/07/2023 | 10.50p | 10.50p | 10.01p | 10.50p | 1164 |
| 26/07/2023 | 10.50p | 10.60p | 10.50p | 10.50p | 5397 |
| 25/07/2023 | 10.50p | 10.60p | 10.50p | 10.50p | 2875 |
| 24/07/2023 | 10.50p | 10.50p | 10.50p | 10.50p | 12000 |
| 21/07/2023 | 11.25p | 11.25p | 10.00p | 10.50p | 15341 |
| 20/07/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 1302 |
| 19/07/2023 | 11.25p | 11.25p | 11.15p | 11.25p | 156 |
| 18/07/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 17/07/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 328 |
| 14/07/2023 | 11.25p | 11.25p | 11.15p | 11.25p | 353 |
| 13/07/2023 | 11.50p | 11.99p | 10.13p | 11.25p | 29118 |
| 12/07/2023 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 11/07/2023 | 11.50p | 12.00p | 11.50p | 11.50p | 2877132 |
| 10/07/2023 | 12.00p | 12.00p | 11.00p | 11.50p | 1415 |
| 07/07/2023 | 12.00p | 12.00p | 11.00p | 12.00p | 1332 |
| 06/07/2023 | 12.00p | 12.50p | 11.00p | 12.00p | 2399 |
| 05/07/2023 | 12.00p | 12.00p | 11.00p | 12.00p | 60379 |
| 04/07/2023 | 12.00p | 12.00p | 12.00p | 12.00p | 3194 |
| 03/07/2023 | 12.00p | 13.00p | 12.00p | 13.00p | 1308 |
| 30/06/2023 | 12.00p | 12.00p | 11.00p | 12.00p | 3999 |
| 29/06/2023 | 12.50p | 12.50p | 12.00p | 12.00p | 14568 |
| 28/06/2023 | 13.00p | 14.00p | 10.10p | 12.50p | 105012 |
| 27/06/2023 | 14.00p | 14.00p | 12.36p | 13.00p | 40378 |
| 26/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 23/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 22/06/2023 | 14.00p | 14.00p | 13.02p | 14.00p | 21256 |
| 21/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 20/06/2023 | 14.00p | 14.00p | 13.60p | 14.00p | 7078 |
| 19/06/2023 | 14.00p | 14.98p | 14.00p | 14.00p | 3 |
| 16/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 15/06/2023 | 14.00p | 14.98p | 14.00p | 14.00p | 134 |
| 14/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 13/06/2023 | 14.00p | 14.00p | 13.50p | 14.00p | 309 |
| 12/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 09/06/2023 | 14.00p | 14.62p | 14.00p | 14.00p | 0 |
| 08/06/2023 | 13.00p | 14.38p | 12.41p | 14.00p | 16111 |
| 07/06/2023 | 13.00p | 13.00p | 12.38p | 13.00p | 0 |
| 06/06/2023 | 13.00p | 13.00p | 12.00p | 13.00p | 6 |
| 05/06/2023 | 13.00p | 13.99p | 12.60p | 13.00p | 739 |
| 02/06/2023 | 13.00p | 13.00p | 12.60p | 13.00p | 362 |
| 01/06/2023 | 13.00p | 13.00p | 12.38p | 13.00p | 0 |
| 31/05/2023 | 13.00p | 13.00p | 12.38p | 13.00p | 0 |
| 30/05/2023 | 13.00p | 14.00p | 13.00p | 13.00p | 1042 |
| 26/05/2023 | 13.00p | 13.00p | 12.60p | 13.00p | 450 |
| 25/05/2023 | 13.00p | 14.00p | 12.10p | 13.00p | 30049 |
| 24/05/2023 | 15.75p | 15.75p | 15.36p | 15.75p | 3523 |
| 23/05/2023 | 15.75p | 15.75p | 15.36p | 15.75p | 15081 |
| 22/05/2023 | 15.75p | 15.75p | 15.68p | 15.75p | 0 |
| 19/05/2023 | 15.75p | 15.75p | 15.36p | 15.75p | 1783 |
| 18/05/2023 | 15.75p | 15.75p | 15.36p | 15.75p | 557 |
| 17/05/2023 | 15.75p | 16.25p | 15.35p | 15.75p | 20153 |
| 16/05/2023 | 15.75p | 15.75p | 15.35p | 15.75p | 2494 |
| 15/05/2023 | 15.75p | 16.25p | 15.75p | 15.75p | 124 |
| 12/05/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 37905 |
| 11/05/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 4956 |
| 10/05/2023 | 15.75p | 16.38p | 15.32p | 15.75p | 14418 |
| 09/05/2023 | 15.75p | 16.38p | 15.75p | 15.75p | 573 |
| 05/05/2023 | 15.75p | 15.75p | 15.68p | 15.75p | 0 |
| 04/05/2023 | 15.75p | 15.75p | 15.68p | 15.75p | 0 |
| 03/05/2023 | 15.75p | 15.75p | 15.68p | 15.75p | 0 |
| 02/05/2023 | 15.75p | 15.75p | 15.68p | 15.75p | 0 |
| 28/04/2023 | 15.75p | 15.75p | 15.13p | 15.75p | 4930 |
| 27/04/2023 | 16.25p | 16.41p | 15.75p | 15.75p | 20914 |
| 26/04/2023 | 16.25p | 16.25p | 15.70p | 16.25p | 1235 |
*Close Price adjusted for both dividends and splits