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
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
25/09/2019 40.50p 40.68p 38.52p 40.00p 63140
24/09/2019 41.00p 41.00p 39.50p 41.00p 91710
23/09/2019 40.50p 41.80p 40.50p 40.80p 382430
20/09/2019 40.50p 40.50p 39.05p 40.50p 1499
19/09/2019 40.50p 41.34p 39.05p 40.50p 20392
18/09/2019 40.50p 40.50p 40.50p 40.50p 0
17/09/2019 40.50p 41.40p 39.05p 40.50p 6279
16/09/2019 40.50p 41.40p 39.05p 40.50p 10152
13/09/2019 40.50p 41.40p 39.00p 40.50p 1283
12/09/2019 42.00p 42.00p 39.50p 40.50p 33659
11/09/2019 41.50p 42.95p 41.00p 42.00p 117157
10/09/2019 43.50p 43.50p 34.00p 41.50p 2384146
09/09/2019 46.00p 48.00p 46.00p 46.00p 24041
06/09/2019 46.00p 47.00p 44.30p 45.50p 91113
05/09/2019 46.00p 47.00p 46.00p 46.00p 1244
04/09/2019 46.50p 47.00p 46.00p 46.00p 11769
03/09/2019 46.00p 47.40p 45.16p 46.50p 27331
02/09/2019 46.00p 46.00p 45.16p 46.00p 176
30/08/2019 46.00p 46.96p 45.16p 46.00p 1877
29/08/2019 46.50p 46.50p 45.15p 46.00p 3181
28/08/2019 46.50p 46.50p 45.15p 46.50p 1000
27/08/2019 46.50p 47.25p 45.10p 46.50p 49385
23/08/2019 46.50p 46.50p 45.10p 46.50p 350
22/08/2019 46.50p 46.92p 45.10p 46.50p 7182
21/08/2019 46.50p 46.50p 46.50p 46.50p 0
20/08/2019 46.50p 46.92p 46.50p 46.50p 200
19/08/2019 47.50p 48.00p 45.00p 46.50p 455724
16/08/2019 47.50p 48.22p 46.30p 47.50p 25878
15/08/2019 49.00p 49.00p 47.00p 48.00p 4304
14/08/2019 49.50p 51.00p 47.70p 48.50p 88957
13/08/2019 49.50p 51.00p 48.50p 49.50p 84498
12/08/2019 49.50p 50.70p 49.50p 49.50p 2184
09/08/2019 47.50p 50.00p 47.50p 49.50p 14386
08/08/2019 46.00p 49.00p 45.00p 47.50p 73019
07/08/2019 47.00p 47.50p 45.25p 46.00p 26058
06/08/2019 47.00p 48.00p 43.30p 47.00p 155705
05/08/2019 49.90p 49.90p 46.00p 47.00p 96980
02/08/2019 49.90p 50.40p 48.00p 49.90p 55810
01/08/2019 49.90p 50.50p 48.80p 49.90p 14065
31/07/2019 49.90p 49.90p 48.80p 49.90p 8930
30/07/2019 49.90p 50.50p 48.80p 49.90p 21343
29/07/2019 50.50p 50.50p 48.80p 49.90p 19359
26/07/2019 51.50p 51.50p 49.00p 50.50p 21706
25/07/2019 51.50p 51.80p 51.50p 51.50p 26413
24/07/2019 51.50p 51.85p 50.00p 51.50p 11742
23/07/2019 51.50p 51.90p 50.00p 51.50p 19700
22/07/2019 51.50p 52.10p 50.42p 51.50p 32455
19/07/2019 51.50p 52.67p 50.35p 51.50p 72042
18/07/2019 51.50p 52.67p 51.50p 51.50p 11384
17/07/2019 51.50p 51.50p 51.50p 51.50p 0
16/07/2019 51.50p 52.70p 50.00p 51.50p 8250
15/07/2019 51.50p 53.50p 50.50p 51.50p 32405
12/07/2019 52.50p 53.70p 50.96p 51.50p 48782
11/07/2019 53.00p 54.00p 52.50p 52.50p 38324
10/07/2019 53.50p 53.95p 53.50p 53.50p 13050
09/07/2019 53.50p 54.49p 52.25p 53.50p 68414
08/07/2019 53.50p 54.49p 53.50p 53.50p 17419
05/07/2019 53.50p 54.34p 53.50p 53.50p 22097
04/07/2019 53.50p 54.40p 53.00p 53.50p 79651
03/07/2019 53.00p 54.40p 53.00p 53.50p 302409
02/07/2019 53.00p 54.00p 52.00p 53.00p 115104
01/07/2019 50.50p 53.70p 49.00p 53.00p 248703
28/06/2019 48.00p 49.00p 47.55p 48.50p 110822
27/06/2019 47.50p 48.70p 47.50p 47.50p 27006
26/06/2019 48.30p 48.88p 47.15p 47.50p 58078
25/06/2019 50.50p 51.50p 48.00p 48.30p 133126
24/06/2019 48.00p 51.52p 47.15p 50.50p 330951
21/06/2019 47.50p 48.05p 47.50p 47.50p 7150
20/06/2019 47.50p 48.14p 47.50p 47.50p 10000
19/06/2019 47.50p 48.10p 46.30p 47.50p 156578
18/06/2019 47.50p 47.50p 47.50p 47.50p 4000
17/06/2019 47.50p 48.25p 46.77p 47.50p 6800
14/06/2019 47.50p 48.16p 46.00p 47.50p 31782
13/06/2019 47.50p 48.16p 46.70p 47.50p 78352

*Close Price adjusted for both dividends and splits