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
07/12/2018 64.00p 66.00p 63.50p 64.00p 17041
06/12/2018 67.00p 68.00p 63.00p 64.00p 31132
05/12/2018 67.00p 67.00p 67.00p 67.00p 0
04/12/2018 67.00p 67.00p 67.00p 67.00p 0
03/12/2018 67.00p 68.25p 66.00p 67.00p 1825
30/11/2018 67.00p 67.00p 66.00p 67.00p 7416
29/11/2018 67.00p 67.00p 67.00p 67.00p 22266
28/11/2018 67.00p 69.00p 65.20p 67.00p 14700
27/11/2018 67.00p 67.00p 67.00p 67.00p 20000
26/11/2018 67.00p 69.00p 67.00p 67.00p 25758
23/11/2018 67.00p 67.60p 67.00p 67.00p 6470
22/11/2018 67.00p 67.00p 66.00p 67.00p 333
21/11/2018 67.00p 67.00p 65.80p 67.00p 3839
20/11/2018 70.00p 70.00p 65.80p 67.00p 33794
19/11/2018 69.00p 70.00p 69.00p 70.00p 17849
16/11/2018 69.00p 69.00p 69.00p 69.00p 0
15/11/2018 70.50p 70.50p 68.00p 69.00p 4500
14/11/2018 70.50p 70.50p 68.25p 70.50p 1301
13/11/2018 71.50p 71.59p 70.00p 70.50p 13676
12/11/2018 71.50p 71.59p 70.00p 71.50p 15037
09/11/2018 71.50p 71.80p 71.50p 71.50p 22012
08/11/2018 71.50p 71.50p 71.50p 71.50p 13000
07/11/2018 71.50p 73.00p 71.50p 71.50p 40
06/11/2018 71.50p 72.22p 70.00p 71.50p 12123
05/11/2018 71.00p 72.70p 71.00p 71.50p 16193
02/11/2018 71.00p 72.00p 69.20p 71.00p 5883
01/11/2018 71.00p 71.00p 71.00p 71.00p 0
31/10/2018 68.50p 71.00p 68.00p 71.00p 26105
30/10/2018 68.50p 70.00p 68.00p 68.50p 10128
29/10/2018 68.50p 68.50p 67.15p 68.50p 2979
26/10/2018 71.00p 71.00p 67.00p 68.50p 12551
25/10/2018 72.00p 72.00p 70.00p 71.00p 2858
24/10/2018 66.50p 75.07p 66.00p 72.00p 46747
23/10/2018 66.50p 66.50p 66.00p 66.50p 3031
22/10/2018 66.50p 66.50p 66.50p 66.50p 15895
19/10/2018 66.50p 67.00p 66.50p 66.50p 2500
18/10/2018 68.50p 68.50p 65.00p 66.50p 21000
17/10/2018 68.50p 69.25p 67.00p 68.50p 11125
16/10/2018 68.50p 69.25p 68.50p 68.50p 4783
15/10/2018 70.00p 70.00p 67.00p 68.50p 5000
12/10/2018 69.00p 70.00p 69.00p 70.00p 2500
11/10/2018 70.00p 70.00p 68.00p 69.00p 2494
10/10/2018 70.00p 72.00p 70.00p 70.00p 813
09/10/2018 71.50p 72.00p 70.00p 70.00p 14971
08/10/2018 71.50p 72.00p 70.06p 71.50p 18039
05/10/2018 74.50p 74.50p 70.00p 71.50p 26510
04/10/2018 76.00p 77.00p 72.30p 74.50p 44204
03/10/2018 74.50p 78.00p 74.50p 77.00p 7599
02/10/2018 71.50p 74.00p 71.50p 73.00p 47462
01/10/2018 68.00p 72.91p 67.60p 71.50p 62487
28/09/2018 68.00p 68.00p 66.00p 68.00p 9206
27/09/2018 69.50p 69.50p 66.00p 68.00p 39237
26/09/2018 71.00p 71.00p 69.50p 69.50p 14357
25/09/2018 71.00p 71.50p 70.50p 71.00p 23553
24/09/2018 71.00p 73.00p 70.50p 71.00p 11359
21/09/2018 75.00p 75.00p 69.00p 71.00p 209382
20/09/2018 76.50p 76.50p 73.40p 75.00p 34149
19/09/2018 82.00p 82.00p 73.28p 76.50p 102184
18/09/2018 82.00p 83.49p 82.00p 82.00p 711
17/09/2018 82.00p 83.40p 82.00p 82.00p 4190
14/09/2018 82.00p 83.80p 81.20p 82.00p 2565
13/09/2018 82.50p 83.80p 81.20p 82.00p 9565
12/09/2018 82.50p 83.85p 82.50p 82.50p 60143
11/09/2018 82.00p 83.80p 82.00p 82.50p 10031
10/09/2018 83.00p 85.00p 82.00p 82.00p 22101
07/09/2018 82.00p 84.50p 82.00p 83.00p 42644
06/09/2018 82.00p 82.00p 80.00p 82.00p 3748
05/09/2018 82.00p 82.00p 81.75p 82.00p 5500
04/09/2018 82.00p 82.21p 80.00p 82.00p 12739
03/09/2018 82.00p 84.00p 80.00p 82.00p 7796
31/08/2018 82.00p 82.00p 82.00p 82.00p 21278
30/08/2018 82.00p 82.00p 80.20p 82.00p 1860
29/08/2018 82.00p 82.00p 82.00p 82.00p 0
28/08/2018 82.00p 82.24p 81.00p 82.00p 8216
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