Ra International Group (RAI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ra International Group

Date Open High Low Close* Volume
25/04/2023 16.25p 16.25p 16.00p 16.25p 14800
24/04/2023 16.25p 16.50p 16.00p 16.25p 5452
21/04/2023 15.25p 16.31p 15.25p 16.25p 0
20/04/2023 15.75p 16.20p 15.75p 15.75p 35787
19/04/2023 15.75p 15.75p 15.02p 15.75p 3924
18/04/2023 15.25p 15.75p 14.75p 15.75p 1230
17/04/2023 15.25p 15.25p 14.75p 15.25p 3971
14/04/2023 15.25p 16.43p 14.78p 15.25p 10122
13/04/2023 15.25p 16.45p 14.75p 15.25p 17815
12/04/2023 15.25p 16.30p 14.75p 15.25p 3707
11/04/2023 15.25p 16.30p 15.25p 15.25p 2103
06/04/2023 15.25p 15.25p 14.78p 15.25p 0
05/04/2023 15.25p 15.25p 14.78p 15.25p 0
04/04/2023 15.25p 15.25p 14.00p 15.25p 490
03/04/2023 16.00p 16.00p 14.62p 15.25p 18926
31/03/2023 16.00p 16.00p 15.02p 16.00p 664
30/03/2023 16.00p 16.00p 15.02p 16.00p 88
29/03/2023 16.00p 16.00p 15.00p 16.00p 35501
28/03/2023 16.00p 16.00p 15.30p 16.00p 40000
27/03/2023 16.50p 16.99p 16.00p 16.00p 15510
24/03/2023 16.00p 16.81p 16.00p 16.50p 0
23/03/2023 16.50p 16.50p 16.01p 16.50p 63162
22/03/2023 16.50p 16.99p 15.00p 16.00p 56041
21/03/2023 16.50p 16.50p 16.05p 16.50p 8806
20/03/2023 16.50p 17.00p 16.50p 16.50p 33164
17/03/2023 16.50p 16.50p 16.50p 16.50p 0
16/03/2023 16.50p 16.80p 16.00p 16.50p 657
15/03/2023 16.50p 17.00p 16.00p 16.50p 60854
14/03/2023 16.50p 16.90p 16.00p 16.90p 19150
13/03/2023 16.50p 16.50p 16.50p 16.50p 0
10/03/2023 16.50p 16.50p 16.00p 16.50p 49994
09/03/2023 14.90p 16.70p 14.90p 16.50p 44048
08/03/2023 14.90p 14.90p 14.90p 14.90p 1368
07/03/2023 14.90p 15.00p 14.90p 14.90p 13792
06/03/2023 14.50p 16.00p 14.20p 14.90p 161020
03/03/2023 14.50p 14.50p 14.15p 14.50p 121096
02/03/2023 14.50p 14.88p 14.12p 14.50p 21730
01/03/2023 14.25p 14.50p 14.25p 14.50p 70000
28/02/2023 14.25p 14.25p 13.53p 14.25p 158823
27/02/2023 14.25p 14.61p 13.60p 14.25p 0
24/02/2023 14.25p 14.25p 13.60p 13.60p 138052
23/02/2023 14.25p 14.61p 14.25p 14.25p 0
22/02/2023 14.25p 14.25p 14.25p 14.25p 1754
21/02/2023 14.25p 14.61p 14.25p 14.25p 0
20/02/2023 13.50p 14.25p 13.50p 14.25p 39812
17/02/2023 13.50p 14.00p 13.10p 13.50p 86052
16/02/2023 13.00p 14.04p 12.10p 13.50p 74490
15/02/2023 13.00p 13.00p 12.00p 13.00p 671
14/02/2023 13.00p 13.00p 12.10p 13.00p 2541
13/02/2023 13.00p 13.80p 12.05p 13.00p 4348
10/02/2023 13.00p 13.00p 12.05p 13.00p 4323
09/02/2023 13.00p 13.00p 12.15p 13.00p 31745
08/02/2023 13.00p 13.75p 12.15p 13.00p 14477
07/02/2023 13.00p 13.00p 12.10p 13.00p 0
06/02/2023 13.00p 13.00p 12.00p 12.10p 153030
03/02/2023 13.00p 14.00p 12.00p 13.00p 2922
02/02/2023 13.00p 13.00p 12.10p 13.00p 4757
01/02/2023 13.00p 13.00p 12.10p 13.00p 5345
31/01/2023 13.00p 14.00p 12.10p 13.00p 46504
30/01/2023 13.50p 15.00p 12.00p 13.00p 177928
27/01/2023 11.50p 12.00p 11.05p 11.50p 121981
26/01/2023 11.50p 11.75p 11.50p 11.50p 8408
25/01/2023 11.50p 11.70p 11.50p 11.50p 12036
24/01/2023 12.50p 13.00p 11.05p 11.50p 30170
23/01/2023 12.50p 12.90p 12.05p 12.50p 4342
20/01/2023 12.50p 12.50p 12.27p 12.50p 0
19/01/2023 12.50p 12.50p 12.00p 12.50p 37500
18/01/2023 12.50p 12.50p 12.20p 12.50p 51693
17/01/2023 12.50p 12.90p 12.20p 12.50p 8624
16/01/2023 12.50p 13.00p 12.40p 12.50p 3725
13/01/2023 12.50p 12.50p 12.00p 12.50p 1224
12/01/2023 13.00p 13.00p 12.10p 12.50p 3921
11/01/2023 13.00p 13.00p 12.84p 13.00p 0
10/01/2023 13.50p 14.00p 13.00p 13.00p 5175
09/01/2023 13.50p 13.50p 12.00p 13.50p 137000
06/01/2023 13.50p 13.50p 13.50p 13.50p 6339
05/01/2023 13.50p 13.50p 13.02p 13.50p 500
04/01/2023 13.50p 13.50p 13.16p 13.50p 0
03/01/2023 13.50p 13.85p 13.50p 13.50p 30500
30/12/2022 13.50p 13.50p 13.16p 13.50p 0
29/12/2022 13.50p 14.00p 12.50p 13.50p 40008
28/12/2022 13.50p 14.00p 13.00p 13.50p 12650
23/12/2022 13.50p 13.50p 13.16p 13.50p 0
22/12/2022 13.50p 13.50p 13.16p 13.50p 0
21/12/2022 13.50p 13.74p 13.50p 13.50p 45
20/12/2022 13.50p 14.00p 13.50p 13.50p 8
19/12/2022 13.50p 13.50p 13.00p 13.50p 3000
16/12/2022 13.50p 13.50p 13.15p 13.50p 9723
15/12/2022 13.50p 13.84p 13.50p 13.50p 117211
14/12/2022 13.50p 13.85p 13.15p 13.50p 30692
13/12/2022 13.50p 13.50p 13.00p 13.50p 1744
12/12/2022 13.50p 13.50p 13.16p 13.50p 2000
09/12/2022 13.50p 13.50p 13.42p 13.50p 0
08/12/2022 13.50p 13.50p 13.16p 13.50p 13
07/12/2022 13.50p 13.50p 13.42p 13.50p 0
06/12/2022 13.50p 14.00p 13.50p 13.50p 8
05/12/2022 13.50p 13.50p 13.15p 13.50p 4730
02/12/2022 13.50p 14.00p 13.50p 13.50p 4606
01/12/2022 13.50p 13.50p 13.21p 13.50p 0
30/11/2022 13.50p 13.90p 13.50p 13.50p 23064
29/11/2022 13.50p 13.50p 13.00p 13.50p 150000
28/11/2022 14.50p 14.50p 13.00p 13.50p 134903
25/11/2022 14.50p 14.50p 14.23p 14.50p 0
24/11/2022 14.50p 14.50p 14.23p 14.50p 0
23/11/2022 14.50p 15.00p 14.00p 14.50p 75623
22/11/2022 14.50p 14.50p 14.00p 14.50p 40500
21/11/2022 14.50p 14.50p 14.23p 14.50p 0
18/11/2022 14.50p 14.50p 14.00p 14.50p 99946
17/11/2022 14.50p 14.50p 14.23p 14.50p 0
16/11/2022 14.50p 14.50p 14.23p 14.50p 0
15/11/2022 14.50p 14.75p 14.00p 14.50p 28584
14/11/2022 14.50p 15.00p 14.50p 14.50p 38
11/11/2022 14.50p 14.50p 14.38p 14.50p 0
10/11/2022 14.25p 14.70p 14.25p 14.50p 7096
09/11/2022 14.25p 14.80p 14.25p 14.25p 168
08/11/2022 14.25p 14.25p 13.55p 14.25p 10282
07/11/2022 14.25p 14.70p 13.55p 14.25p 341
04/11/2022 14.25p 14.25p 13.55p 14.25p 634
03/11/2022 14.25p 15.00p 14.25p 14.25p 27889
02/11/2022 14.25p 14.80p 14.25p 14.25p 4912
01/11/2022 14.50p 14.95p 14.00p 14.25p 4283
31/10/2022 14.50p 14.50p 14.00p 14.00p 47338
28/10/2022 14.50p 15.00p 14.10p 14.50p 2607
27/10/2022 14.50p 15.00p 14.10p 14.50p 4070
26/10/2022 14.50p 15.00p 14.50p 14.50p 133
25/10/2022 15.00p 15.00p 14.50p 14.50p 4000
24/10/2022 15.00p 16.00p 15.00p 15.00p 7
21/10/2022 15.50p 15.50p 14.00p 15.00p 132660
20/10/2022 15.50p 15.50p 15.38p 15.50p 0
19/10/2022 15.50p 15.50p 15.27p 15.50p 0
18/10/2022 15.50p 15.80p 14.00p 15.50p 38672
17/10/2022 15.50p 15.90p 15.50p 15.50p 37500
14/10/2022 16.50p 16.50p 15.00p 15.50p 73193
13/10/2022 16.50p 16.80p 16.05p 16.50p 65705
12/10/2022 16.50p 16.90p 16.20p 16.50p 7018
11/10/2022 19.00p 19.90p 16.44p 16.50p 68057
10/10/2022 19.00p 19.90p 19.00p 19.00p 130
07/10/2022 20.00p 20.50p 18.60p 19.00p 37904
06/10/2022 20.00p 20.66p 19.00p 20.00p 34702
05/10/2022 20.00p 20.00p 20.00p 20.00p 0
04/10/2022 20.00p 20.00p 19.10p 20.00p 1195
03/10/2022 19.50p 20.90p 19.10p 20.00p 54937
30/09/2022 21.00p 21.90p 19.00p 19.50p 74024
29/09/2022 20.50p 20.50p 20.50p 20.50p 0
28/09/2022 20.50p 20.50p 19.06p 20.50p 166
27/09/2022 20.50p 20.50p 20.50p 20.50p 0
26/09/2022 20.50p 22.00p 19.03p 20.50p 35004
23/09/2022 20.50p 20.50p 20.50p 20.50p 0
22/09/2022 19.50p 20.50p 19.50p 20.50p 34084
21/09/2022 19.50p 19.95p 19.20p 19.50p 23305
20/09/2022 19.50p 19.50p 19.50p 19.50p 0
19/09/2022 19.50p 19.50p 19.00p 19.50p 10000
16/09/2022 19.50p 19.50p 19.00p 19.50p 10000
15/09/2022 19.50p 19.90p 19.50p 19.50p 101
14/09/2022 19.50p 19.50p 19.50p 19.50p 0
13/09/2022 19.50p 19.50p 19.00p 19.50p 550
12/09/2022 19.50p 19.50p 19.01p 19.50p 9082
09/09/2022 19.50p 19.50p 19.50p 19.50p 0
08/09/2022 19.50p 20.00p 19.01p 19.50p 5149
07/09/2022 19.50p 20.00p 19.01p 19.50p 2687
06/09/2022 20.50p 20.55p 19.50p 19.50p 12716
05/09/2022 20.50p 20.50p 20.50p 20.50p 0
02/09/2022 20.50p 20.55p 20.50p 20.50p 2079
01/09/2022 22.00p 22.90p 19.61p 20.50p 45740
31/08/2022 22.50p 22.50p 21.35p 22.00p 302
30/08/2022 22.00p 22.90p 21.30p 22.00p 3707
29/08/2022 22.00p 22.00p 22.00p 22.00p 0
26/08/2022 22.00p 22.00p 22.00p 22.00p 0
25/08/2022 22.00p 22.00p 22.00p 22.00p 40000
24/08/2022 22.50p 22.50p 21.00p 22.00p 49000
23/08/2022 22.50p 22.50p 21.45p 22.50p 6694
22/08/2022 22.50p 22.50p 22.50p 22.50p 0
19/08/2022 22.50p 22.50p 22.50p 22.50p 0
18/08/2022 22.50p 22.50p 22.50p 22.50p 0
17/08/2022 22.50p 22.50p 21.00p 22.50p 1180
16/08/2022 21.00p 22.50p 20.55p 22.50p 46136
15/08/2022 21.00p 24.00p 21.00p 21.00p 33644
12/08/2022 21.00p 22.00p 20.40p 21.00p 4679
11/08/2022 21.00p 21.00p 20.20p 21.00p 9534
10/08/2022 21.00p 21.00p 20.20p 21.00p 80884
09/08/2022 21.00p 21.00p 21.00p 21.00p 0
08/08/2022 21.00p 22.00p 21.00p 21.00p 10
05/08/2022 21.00p 21.00p 20.20p 21.00p 101063
04/08/2022 21.00p 21.70p 20.00p 21.00p 146
03/08/2022 21.00p 21.00p 21.00p 21.00p 0
02/08/2022 21.00p 21.00p 21.00p 21.00p 0
01/08/2022 21.00p 21.00p 20.50p 21.00p 0
29/07/2022 21.00p 22.00p 20.50p 21.00p 47036
28/07/2022 21.00p 21.00p 20.30p 21.00p 196
27/07/2022 21.00p 21.00p 21.00p 21.00p 54368
26/07/2022 21.00p 22.00p 20.30p 21.00p 85
25/07/2022 21.00p 21.00p 21.00p 21.00p 0
22/07/2022 21.00p 21.00p 20.30p 21.00p 6329
21/07/2022 21.00p 22.00p 20.30p 21.00p 10010
20/07/2022 21.00p 22.00p 21.00p 21.00p 5
19/07/2022 21.00p 21.00p 21.00p 21.00p 0
18/07/2022 21.00p 21.00p 20.24p 21.00p 5208
15/07/2022 21.00p 21.00p 21.00p 21.00p 30000
14/07/2022 21.00p 21.00p 20.20p 21.00p 8767
13/07/2022 21.00p 21.23p 21.00p 21.00p 31580

*Close Price adjusted for both dividends and splits