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
24/08/2018 82.00p 82.40p 82.00p 82.00p 5545
23/08/2018 82.00p 82.99p 80.20p 82.00p 23239
22/08/2018 82.00p 83.00p 82.00p 82.00p 12622
21/08/2018 82.00p 82.60p 82.00p 82.00p 6204
20/08/2018 82.00p 82.70p 80.00p 82.00p 11927
17/08/2018 84.50p 84.50p 80.00p 82.00p 9588
16/08/2018 82.50p 87.40p 81.50p 84.50p 77748
15/08/2018 78.00p 79.80p 76.50p 78.00p 15825
14/08/2018 78.00p 79.20p 76.85p 78.00p 22583
13/08/2018 78.00p 78.96p 76.80p 78.00p 1552
10/08/2018 78.00p 80.00p 76.00p 78.00p 25629
09/08/2018 78.00p 79.40p 77.00p 78.00p 13337
08/08/2018 78.00p 80.00p 77.50p 78.00p 12919
07/08/2018 78.00p 79.60p 77.05p 78.00p 20300
06/08/2018 77.50p 80.00p 77.00p 78.00p 24089
03/08/2018 77.00p 79.00p 75.00p 77.50p 2254
02/08/2018 78.00p 80.00p 76.00p 77.00p 44091
01/08/2018 75.00p 79.00p 75.00p 78.00p 78360
31/07/2018 75.00p 76.00p 73.80p 75.00p 31274
30/07/2018 74.50p 74.80p 73.50p 74.50p 28875
27/07/2018 74.50p 74.66p 73.00p 74.50p 29254
26/07/2018 74.50p 74.66p 73.50p 74.50p 6379
25/07/2018 74.50p 74.70p 74.50p 74.50p 13434
24/07/2018 74.50p 74.80p 73.60p 74.50p 3472
23/07/2018 74.50p 75.08p 73.20p 75.00p 33084
20/07/2018 74.50p 75.19p 74.10p 74.50p 20957
19/07/2018 74.50p 75.22p 74.10p 74.50p 65769
18/07/2018 74.50p 75.40p 74.10p 74.50p 27663
17/07/2018 74.00p 75.97p 74.00p 74.50p 33470
16/07/2018 73.50p 77.00p 71.00p 74.00p 248457
13/07/2018 69.50p 71.00p 69.50p 69.50p 12848
12/07/2018 70.00p 71.00p 69.50p 69.50p 0
11/07/2018 69.00p 71.50p 69.00p 71.00p 22770
10/07/2018 69.00p 69.00p 68.12p 69.00p 9000
09/07/2018 71.00p 72.00p 68.80p 69.00p 76527
06/07/2018 71.50p 78.00p 68.24p 71.00p 120178
05/07/2018 66.50p 74.00p 66.50p 71.50p 125039
04/07/2018 64.00p 67.00p 64.00p 66.50p 43654
03/07/2018 65.50p 65.50p 63.12p 64.00p 13800
02/07/2018 62.50p 66.00p 62.45p 66.00p 71208
29/06/2018 58.00p 63.20p 58.00p 62.00p 456598

*Close Price adjusted for both dividends and splits