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
28/12/2020 46.00p 46.80p 45.40p 46.00p 202269
25/12/2020 46.00p 46.80p 45.40p 46.00p 202269
24/12/2020 46.00p 46.80p 45.40p 46.00p 202269
23/12/2020 44.50p 47.00p 44.50p 46.00p 67445
22/12/2020 44.70p 46.00p 44.55p 44.70p 5794
21/12/2020 45.00p 45.00p 43.30p 44.70p 114314
18/12/2020 44.50p 45.00p 44.25p 45.00p 41811
17/12/2020 43.50p 45.00p 43.50p 44.50p 186749
16/12/2020 43.00p 44.50p 42.20p 43.50p 50249
15/12/2020 46.00p 46.00p 42.55p 43.00p 85062
14/12/2020 46.00p 46.30p 44.75p 46.00p 15157
11/12/2020 46.50p 47.45p 44.00p 46.00p 45538
10/12/2020 46.50p 47.45p 45.00p 45.20p 51021
09/12/2020 46.00p 47.70p 45.00p 46.50p 34519
08/12/2020 47.00p 47.25p 44.00p 44.40p 56878
07/12/2020 46.50p 49.00p 45.00p 45.40p 74683
04/12/2020 44.00p 47.75p 44.00p 46.50p 113035
03/12/2020 42.00p 45.00p 42.00p 44.00p 132636
02/12/2020 41.50p 43.00p 41.20p 42.00p 47143
01/12/2020 41.50p 42.90p 40.51p 41.50p 43807
30/11/2020 43.00p 43.00p 40.13p 41.50p 1698403
27/11/2020 44.00p 44.10p 42.03p 43.00p 116845
26/11/2020 44.00p 45.00p 43.10p 44.00p 46009
25/11/2020 44.00p 44.25p 43.10p 44.00p 39376
24/11/2020 44.00p 44.40p 43.10p 44.00p 34163
23/11/2020 44.00p 45.00p 43.50p 44.00p 21887
20/11/2020 44.00p 44.49p 43.04p 44.00p 378338
19/11/2020 44.00p 44.54p 43.50p 44.00p 23207
18/11/2020 44.00p 44.90p 43.67p 44.00p 18767
17/11/2020 44.50p 44.90p 43.67p 44.00p 16876
16/11/2020 44.50p 45.35p 44.01p 44.50p 36671
13/11/2020 44.50p 46.80p 44.01p 44.50p 47208
12/11/2020 44.50p 48.00p 44.01p 44.50p 33725
10/11/2020 44.50p 45.40p 43.65p 44.50p 25490
09/11/2020 44.00p 45.00p 43.50p 44.50p 36457
06/11/2020 44.00p 44.90p 43.25p 44.00p 51114
05/11/2020 44.00p 44.90p 44.00p 44.00p 9250
04/11/2020 44.00p 44.90p 44.00p 44.00p 10025
03/11/2020 43.50p 44.44p 43.05p 44.00p 66052
02/11/2020 43.50p 44.00p 43.20p 43.50p 45094
30/10/2020 44.50p 45.00p 43.20p 44.50p 42636
29/10/2020 45.50p 45.50p 44.00p 44.50p 95279
28/10/2020 47.50p 49.00p 44.00p 45.50p 76676
27/10/2020 48.50p 48.50p 46.00p 47.50p 46708
26/10/2020 49.50p 49.50p 47.33p 48.50p 31282
23/10/2020 49.50p 49.50p 49.05p 49.50p 27413
22/10/2020 49.50p 50.00p 48.50p 49.50p 32618
21/10/2020 49.50p 50.00p 48.55p 49.50p 9334
20/10/2020 49.00p 50.00p 48.30p 49.50p 98341
19/10/2020 49.00p 49.25p 48.04p 49.00p 16488
16/10/2020 50.00p 50.00p 48.00p 49.00p 44344
15/10/2020 50.50p 50.80p 47.60p 50.10p 37711
14/10/2020 50.50p 50.90p 49.40p 50.50p 23726
13/10/2020 50.50p 50.90p 47.80p 50.50p 20077
12/10/2020 50.50p 51.10p 49.40p 50.50p 21234
09/10/2020 50.50p 51.10p 49.20p 50.50p 26414
08/10/2020 50.50p 51.94p 49.06p 50.50p 13696
07/10/2020 50.50p 50.92p 49.06p 50.50p 20636
06/10/2020 50.50p 52.00p 49.06p 50.50p 8829
05/10/2020 50.50p 51.10p 49.75p 50.50p 18950
02/10/2020 51.00p 51.80p 49.08p 50.50p 29131
01/10/2020 51.00p 52.40p 51.00p 51.00p 9000
30/09/2020 51.00p 52.40p 49.08p 51.00p 3416
29/09/2020 51.00p 52.90p 49.10p 51.00p 10079
28/09/2020 50.00p 52.32p 49.28p 51.00p 48966
25/09/2020 53.00p 53.90p 48.31p 50.00p 118389
24/09/2020 53.00p 53.00p 51.60p 53.00p 6575
23/09/2020 53.00p 54.20p 51.41p 53.00p 20049
22/09/2020 53.50p 53.50p 51.00p 53.00p 23093
21/09/2020 53.50p 54.35p 52.30p 53.50p 21205
18/09/2020 53.50p 54.40p 52.30p 53.50p 14742
17/09/2020 53.50p 54.49p 52.63p 53.50p 22256
16/09/2020 53.50p 54.94p 52.75p 53.50p 18659
15/09/2020 53.00p 54.94p 52.60p 53.50p 20711
14/09/2020 52.50p 54.92p 51.03p 53.00p 82427
11/09/2020 55.50p 55.50p 51.11p 52.50p 50175
10/09/2020 56.50p 56.50p 55.00p 55.50p 9782
09/09/2020 56.50p 56.50p 55.00p 56.50p 6481
08/09/2020 62.00p 62.00p 55.20p 56.50p 915935
07/09/2020 62.00p 63.96p 60.00p 62.00p 56771
04/09/2020 62.50p 63.52p 60.00p 62.00p 541075
03/09/2020 60.50p 63.70p 60.50p 62.50p 83431
02/09/2020 59.25p 62.00p 58.50p 60.50p 403996
01/09/2020 59.25p 59.40p 58.50p 59.25p 72651
31/08/2020 59.00p 59.00p 58.00p 59.00p 41062
28/08/2020 59.00p 59.00p 58.00p 59.00p 41062
27/08/2020 59.00p 59.00p 57.50p 59.00p 27825
26/08/2020 57.25p 59.00p 57.25p 59.00p 171634
25/08/2020 57.00p 57.70p 56.20p 57.25p 44399
24/08/2020 57.00p 57.70p 56.20p 57.00p 35246
21/08/2020 57.00p 58.00p 55.95p 57.00p 42873
20/08/2020 52.50p 57.30p 52.50p 57.00p 1908387
19/08/2020 52.50p 52.88p 52.02p 52.50p 7428
18/08/2020 52.50p 53.00p 52.02p 52.50p 88541
17/08/2020 55.50p 57.00p 52.06p 52.50p 141437
14/08/2020 55.00p 57.00p 53.11p 55.50p 205567
13/08/2020 52.50p 72.50p 52.00p 55.00p 1496779
12/08/2020 46.20p 46.20p 45.48p 46.20p 28329
11/08/2020 46.00p 46.20p 45.10p 46.20p 20569
10/08/2020 46.00p 46.00p 45.00p 46.00p 33386
07/08/2020 46.00p 46.00p 45.00p 46.00p 24410
06/08/2020 46.00p 46.30p 45.00p 46.00p 150216
05/08/2020 46.00p 46.00p 45.10p 46.00p 1841
04/08/2020 46.00p 46.00p 45.10p 46.00p 973
03/08/2020 46.00p 46.00p 45.00p 46.00p 495377
31/07/2020 46.00p 46.00p 45.00p 46.00p 183000
30/07/2020 46.00p 46.00p 45.00p 46.00p 123333
29/07/2020 46.00p 46.00p 45.00p 46.00p 36331
28/07/2020 46.00p 46.00p 45.00p 46.00p 1004453
27/07/2020 46.00p 46.08p 45.00p 46.00p 368242
24/07/2020 46.00p 46.00p 45.00p 46.00p 4009
23/07/2020 45.70p 45.70p 44.40p 45.70p 27152
22/07/2020 45.70p 45.70p 44.40p 45.70p 5735
21/07/2020 45.50p 45.70p 44.18p 45.70p 31185
20/07/2020 45.50p 45.75p 44.00p 45.50p 3297
17/07/2020 45.50p 45.50p 45.50p 45.50p 0
16/07/2020 45.50p 45.80p 44.19p 45.50p 1567
15/07/2020 45.50p 45.90p 44.18p 45.50p 2038
14/07/2020 45.50p 45.95p 44.15p 45.50p 74551
13/07/2020 45.50p 46.40p 44.30p 45.50p 57333
10/07/2020 45.00p 46.40p 44.02p 45.50p 90910
09/07/2020 45.00p 45.00p 44.60p 45.00p 4711
08/07/2020 45.00p 45.00p 44.74p 45.00p 6209
07/07/2020 45.00p 45.00p 44.10p 45.00p 10471
06/07/2020 45.00p 45.00p 44.22p 45.00p 33238
03/07/2020 45.00p 45.00p 44.22p 45.00p 13996
02/07/2020 45.00p 45.00p 44.20p 45.00p 49218
01/07/2020 45.00p 45.00p 44.10p 45.00p 192650
30/06/2020 45.50p 45.90p 44.00p 45.00p 506296
29/06/2020 45.50p 46.20p 44.06p 45.50p 148356
26/06/2020 45.50p 46.25p 44.50p 45.50p 37341
25/06/2020 45.50p 46.50p 44.39p 45.50p 36247
24/06/2020 45.50p 45.50p 44.26p 45.50p 4731
23/06/2020 44.00p 46.50p 43.22p 45.50p 131550
22/06/2020 43.00p 45.00p 42.50p 43.00p 19305
19/06/2020 42.20p 44.00p 41.25p 43.00p 51937
18/06/2020 41.70p 44.00p 41.70p 42.20p 17000
17/06/2020 41.70p 42.87p 41.70p 41.70p 4403
16/06/2020 41.20p 42.00p 41.00p 41.70p 21537
15/06/2020 41.20p 41.92p 41.20p 41.20p 22335
11/06/2020 41.20p 41.20p 40.75p 41.20p 18627
10/06/2020 41.00p 41.20p 40.52p 41.20p 37508
09/06/2020 41.00p 41.40p 40.00p 41.00p 35115
08/06/2020 40.00p 42.00p 40.00p 41.00p 159204
05/06/2020 38.50p 39.85p 38.20p 38.50p 96888
04/06/2020 38.50p 39.94p 37.85p 38.50p 42338
03/06/2020 38.50p 39.94p 37.55p 38.50p 33255
02/06/2020 40.50p 40.80p 37.30p 40.00p 101260
01/06/2020 40.50p 42.00p 39.15p 42.00p 54492
29/05/2020 41.50p 42.00p 40.00p 42.00p 32430
28/05/2020 41.50p 43.00p 40.03p 41.50p 112268
27/05/2020 41.50p 43.00p 41.50p 41.50p 17756
26/05/2020 41.50p 42.97p 41.13p 41.50p 21111
25/05/2020 41.50p 42.70p 40.75p 41.50p 18248
22/05/2020 41.50p 42.70p 40.75p 41.50p 18248
21/05/2020 40.50p 42.00p 39.54p 41.50p 61281
20/05/2020 40.00p 41.00p 39.31p 40.00p 36606
19/05/2020 38.00p 40.96p 37.20p 40.00p 94184
18/05/2020 38.00p 38.96p 37.82p 38.00p 33784
15/05/2020 38.00p 39.00p 37.80p 38.00p 8542
14/05/2020 38.00p 38.90p 37.66p 38.00p 8857
13/05/2020 36.00p 38.03p 36.00p 38.00p 16507
12/05/2020 36.00p 37.92p 35.10p 37.80p 21438
11/05/2020 36.00p 37.75p 34.68p 36.00p 94972
08/05/2020 36.00p 37.50p 34.00p 36.00p 106371
07/05/2020 36.00p 37.50p 34.00p 36.00p 106371
06/05/2020 36.00p 36.30p 34.40p 36.00p 30478
05/05/2020 36.00p 36.40p 34.40p 36.00p 125131
04/05/2020 36.00p 37.00p 34.40p 36.00p 28805
01/05/2020 36.00p 37.00p 34.40p 36.00p 5103
30/04/2020 36.00p 37.40p 34.20p 36.00p 147741
29/04/2020 36.00p 37.70p 34.20p 36.00p 50671
28/04/2020 36.00p 36.00p 35.10p 36.00p 3147
27/04/2020 36.00p 37.70p 36.00p 36.00p 1382
24/04/2020 36.00p 37.70p 34.00p 36.00p 237398
23/04/2020 36.00p 36.00p 33.00p 36.00p 80343
22/04/2020 36.00p 36.00p 35.00p 36.00p 46102
21/04/2020 36.00p 36.00p 35.00p 36.00p 2859
20/04/2020 35.00p 36.50p 34.20p 36.00p 52692
17/04/2020 34.50p 39.70p 34.00p 35.00p 482530
16/04/2020 34.00p 35.00p 34.00p 34.00p 8010
15/04/2020 35.00p 35.00p 33.00p 34.00p 20008
14/04/2020 34.50p 35.97p 33.60p 35.00p 26788
13/04/2020 34.50p 35.80p 34.50p 34.50p 2196
10/04/2020 34.50p 35.80p 34.50p 34.50p 2196
09/04/2020 34.50p 35.80p 34.50p 34.50p 2196
08/04/2020 36.50p 36.50p 33.48p 34.50p 55755
07/04/2020 36.50p 37.10p 35.50p 36.50p 17087
06/04/2020 36.50p 37.00p 35.50p 36.50p 19517
03/04/2020 36.00p 37.40p 35.00p 37.00p 71031
02/04/2020 33.00p 34.96p 32.20p 34.00p 22982
01/04/2020 36.50p 36.50p 27.20p 33.00p 197773
31/03/2020 37.50p 38.00p 35.00p 38.00p 26712
30/03/2020 37.50p 37.80p 36.00p 37.50p 2753
27/03/2020 37.50p 38.20p 36.00p 37.50p 55662
26/03/2020 37.50p 38.40p 36.00p 37.50p 35766
25/03/2020 33.00p 38.40p 32.00p 37.50p 165298
24/03/2020 32.50p 33.22p 32.50p 33.00p 15000
23/03/2020 35.00p 35.00p 31.50p 32.50p 121978
20/03/2020 34.00p 37.96p 30.33p 36.00p 165739

*Close Price adjusted for both dividends and splits