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
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
19/03/2020 27.00p 35.58p 27.00p 34.00p 223465
18/03/2020 32.50p 32.90p 26.00p 27.00p 249973
17/03/2020 32.50p 32.50p 31.00p 32.50p 46180
16/03/2020 34.50p 34.50p 31.00p 31.00p 130629
13/03/2020 32.00p 35.00p 31.20p 34.50p 59003
12/03/2020 34.50p 35.50p 31.20p 32.00p 151178
11/03/2020 34.50p 35.80p 33.45p 34.50p 37169
10/03/2020 33.50p 35.80p 33.50p 34.50p 37754
09/03/2020 36.50p 36.50p 31.30p 33.50p 56468
06/03/2020 38.00p 38.90p 36.20p 37.00p 69533
05/03/2020 38.00p 39.77p 38.00p 38.00p 60
04/03/2020 38.00p 39.50p 37.00p 38.00p 44214
03/03/2020 37.50p 38.80p 36.91p 37.50p 9119
02/03/2020 37.50p 38.85p 36.55p 37.50p 31436
28/02/2020 38.50p 39.85p 36.50p 38.00p 292424
27/02/2020 40.30p 40.60p 38.10p 39.00p 179222
26/02/2020 42.00p 42.00p 39.50p 40.30p 126635
25/02/2020 42.00p 42.90p 41.62p 42.00p 4968
24/02/2020 42.50p 43.00p 41.00p 42.00p 52546
21/02/2020 43.00p 43.00p 42.00p 42.50p 8117
20/02/2020 43.00p 43.40p 43.00p 43.00p 16000
19/02/2020 43.00p 43.80p 41.04p 43.00p 31901
18/02/2020 43.00p 44.20p 42.00p 43.00p 8884
17/02/2020 40.00p 43.00p 40.00p 42.00p 60749
14/02/2020 40.00p 40.90p 39.32p 40.00p 3081
13/02/2020 38.50p 40.85p 38.50p 40.00p 28532
12/02/2020 38.50p 39.85p 38.50p 38.50p 85358
11/02/2020 38.50p 39.52p 37.50p 38.50p 103863
10/02/2020 38.50p 38.57p 38.38p 38.50p 57036
07/02/2020 38.50p 39.70p 38.02p 38.50p 41044
06/02/2020 38.50p 38.90p 38.50p 38.50p 25709
05/02/2020 38.50p 39.60p 38.33p 39.60p 8624
04/02/2020 38.50p 38.99p 38.33p 38.50p 18809
03/02/2020 39.50p 39.50p 38.26p 38.50p 18321
31/01/2020 39.50p 39.50p 38.50p 39.50p 9049
30/01/2020 39.50p 39.80p 38.50p 39.50p 13668
29/01/2020 39.50p 39.95p 39.00p 39.50p 78230
28/01/2020 39.50p 39.95p 39.50p 39.50p 17483
27/01/2020 39.50p 39.95p 38.99p 39.50p 42466
24/01/2020 39.50p 39.95p 39.42p 39.50p 29805
23/01/2020 40.00p 40.00p 38.20p 39.50p 95305
22/01/2020 41.50p 41.50p 39.14p 40.00p 141943
21/01/2020 41.50p 41.90p 41.40p 41.50p 11731
20/01/2020 42.00p 42.00p 40.15p 42.00p 30179
17/01/2020 42.00p 42.00p 41.10p 42.00p 20076
16/01/2020 42.00p 42.00p 40.50p 42.00p 67516
15/01/2020 42.00p 42.00p 41.10p 42.00p 132046
14/01/2020 42.00p 42.00p 40.13p 42.00p 56402
13/01/2020 42.00p 42.00p 41.08p 42.00p 2026
10/01/2020 42.00p 42.00p 41.02p 42.00p 19243
09/01/2020 43.30p 43.30p 42.00p 42.00p 20728
08/01/2020 43.50p 43.50p 43.00p 43.30p 29534
07/01/2020 44.50p 45.00p 43.00p 43.50p 55879
06/01/2020 45.50p 45.50p 43.60p 45.50p 129320
03/01/2020 46.00p 47.00p 44.10p 45.50p 125590
02/01/2020 46.00p 47.00p 45.10p 46.00p 4747
01/01/2020 45.50p 47.00p 45.00p 46.00p 3638
31/12/2019 45.50p 47.00p 45.00p 46.00p 3638
30/12/2019 43.50p 46.00p 43.02p 45.50p 53296
27/12/2019 43.50p 43.97p 42.50p 42.50p 11293
26/12/2019 42.50p 44.00p 42.20p 43.00p 56386
25/12/2019 42.50p 44.00p 42.20p 43.00p 56386
24/12/2019 42.50p 44.00p 42.20p 43.00p 56386
23/12/2019 41.00p 44.00p 41.00p 42.50p 150543
20/12/2019 39.50p 41.00p 39.50p 41.00p 72292
19/12/2019 41.50p 41.87p 39.25p 39.50p 133536
18/12/2019 41.00p 45.10p 40.98p 41.50p 439641
17/12/2019 38.00p 39.00p 38.00p 38.00p 44234
16/12/2019 38.00p 39.00p 38.00p 38.00p 37500
13/12/2019 38.00p 39.00p 38.00p 38.00p 49814
12/12/2019 38.00p 39.00p 38.00p 38.00p 852
11/12/2019 38.00p 39.00p 38.00p 38.00p 7568
10/12/2019 38.00p 39.00p 38.00p 38.00p 120518
09/12/2019 38.50p 40.00p 38.00p 38.00p 351204
06/12/2019 34.30p 39.90p 34.00p 38.50p 716033
05/12/2019 34.30p 34.34p 34.00p 34.00p 115785
04/12/2019 34.50p 34.63p 34.00p 34.40p 136613
03/12/2019 34.50p 34.80p 34.05p 34.50p 89922
02/12/2019 33.80p 34.94p 33.66p 34.50p 439218
29/11/2019 33.80p 34.58p 32.70p 33.80p 288569
28/11/2019 35.00p 35.00p 33.50p 33.80p 112912
27/11/2019 36.50p 36.50p 33.27p 35.00p 298567
26/11/2019 36.50p 36.80p 36.00p 36.50p 54920
25/11/2019 37.00p 37.00p 36.70p 37.00p 1500
22/11/2019 37.00p 37.00p 36.70p 37.00p 57440
21/11/2019 37.00p 37.00p 36.00p 37.00p 145592
20/11/2019 37.00p 37.00p 36.02p 37.00p 11284
19/11/2019 37.00p 37.00p 36.80p 37.00p 15213
18/11/2019 37.00p 37.06p 36.00p 37.00p 134365
15/11/2019 37.00p 37.80p 36.20p 37.80p 133076
14/11/2019 38.00p 38.00p 36.10p 37.00p 62905
13/11/2019 38.00p 38.00p 37.00p 38.00p 83319
12/11/2019 38.50p 38.50p 37.10p 38.00p 39816
11/11/2019 38.50p 38.50p 38.20p 38.50p 18211
08/11/2019 38.50p 38.50p 37.10p 38.50p 64629
07/11/2019 38.50p 38.50p 37.10p 38.50p 24654
06/11/2019 38.50p 38.50p 37.20p 38.50p 82906
05/11/2019 38.50p 38.50p 37.03p 38.50p 2183
04/11/2019 38.50p 40.00p 37.00p 38.50p 11085
01/11/2019 38.50p 38.50p 37.00p 38.50p 47875
31/10/2019 38.50p 38.50p 38.00p 38.50p 41214
30/10/2019 38.50p 38.50p 37.00p 38.50p 4414
29/10/2019 38.50p 38.50p 38.00p 38.50p 12000
28/10/2019 38.50p 38.50p 38.00p 38.50p 34160
25/10/2019 38.50p 38.50p 37.00p 38.50p 13500
24/10/2019 38.50p 38.50p 37.00p 38.50p 28198
23/10/2019 38.50p 38.50p 37.00p 38.50p 20368
22/10/2019 38.50p 38.50p 37.20p 38.50p 5063
21/10/2019 38.50p 38.50p 38.35p 38.50p 3371
18/10/2019 38.50p 38.50p 38.35p 38.50p 46284
17/10/2019 38.50p 38.50p 37.20p 38.50p 4917
16/10/2019 38.50p 38.60p 37.20p 38.50p 20205
15/10/2019 38.50p 38.70p 37.75p 38.50p 41850
14/10/2019 38.00p 38.68p 37.00p 38.50p 57879
11/10/2019 38.00p 38.00p 38.00p 38.00p 0
10/10/2019 38.50p 38.90p 37.36p 38.00p 108911
09/10/2019 39.00p 39.00p 37.20p 38.50p 87105
08/10/2019 39.00p 39.27p 39.00p 39.00p 20000
07/10/2019 39.00p 39.27p 37.70p 39.00p 20719
04/10/2019 39.00p 39.27p 39.00p 39.00p 184
03/10/2019 39.00p 39.27p 37.55p 39.00p 34732
02/10/2019 39.50p 39.70p 39.50p 39.50p 1000
01/10/2019 39.50p 39.90p 38.55p 39.50p 30696
30/09/2019 39.50p 39.90p 38.55p 39.50p 10155
27/09/2019 39.50p 39.95p 39.50p 39.50p 1236
26/09/2019 40.00p 40.00p 38.55p 39.50p 19406

*Close Price adjusted for both dividends and splits