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
11/10/2022 19.00p 19.90p 16.44p 16.50p 68057
10/10/2022 19.00p 19.90p 19.00p 19.00p 130
07/10/2022 20.00p 20.50p 18.60p 19.00p 37904
06/10/2022 20.00p 20.66p 19.00p 20.00p 34702
05/10/2022 20.00p 20.00p 20.00p 20.00p 0
04/10/2022 20.00p 20.00p 19.10p 20.00p 1195
03/10/2022 19.50p 20.90p 19.10p 20.00p 54937
30/09/2022 21.00p 21.90p 19.00p 19.50p 74024
29/09/2022 20.50p 20.50p 20.50p 20.50p 0
28/09/2022 20.50p 20.50p 19.06p 20.50p 166
27/09/2022 20.50p 20.50p 20.50p 20.50p 0
26/09/2022 20.50p 22.00p 19.03p 20.50p 35004
23/09/2022 20.50p 20.50p 20.50p 20.50p 0
22/09/2022 19.50p 20.50p 19.50p 20.50p 34084
21/09/2022 19.50p 19.95p 19.20p 19.50p 23305
20/09/2022 19.50p 19.50p 19.50p 19.50p 0
19/09/2022 19.50p 19.50p 19.00p 19.50p 10000
16/09/2022 19.50p 19.50p 19.00p 19.50p 10000
15/09/2022 19.50p 19.90p 19.50p 19.50p 101
14/09/2022 19.50p 19.50p 19.50p 19.50p 0
13/09/2022 19.50p 19.50p 19.00p 19.50p 550
12/09/2022 19.50p 19.50p 19.01p 19.50p 9082
09/09/2022 19.50p 19.50p 19.50p 19.50p 0
08/09/2022 19.50p 20.00p 19.01p 19.50p 5149
07/09/2022 19.50p 20.00p 19.01p 19.50p 2687
06/09/2022 20.50p 20.55p 19.50p 19.50p 12716
05/09/2022 20.50p 20.50p 20.50p 20.50p 0
02/09/2022 20.50p 20.55p 20.50p 20.50p 2079
01/09/2022 22.00p 22.90p 19.61p 20.50p 45740
31/08/2022 22.50p 22.50p 21.35p 22.00p 302
30/08/2022 22.00p 22.90p 21.30p 22.00p 3707
29/08/2022 22.00p 22.00p 22.00p 22.00p 0
26/08/2022 22.00p 22.00p 22.00p 22.00p 0
25/08/2022 22.00p 22.00p 22.00p 22.00p 40000
24/08/2022 22.50p 22.50p 21.00p 22.00p 49000
23/08/2022 22.50p 22.50p 21.45p 22.50p 6694
22/08/2022 22.50p 22.50p 22.50p 22.50p 0
19/08/2022 22.50p 22.50p 22.50p 22.50p 0
18/08/2022 22.50p 22.50p 22.50p 22.50p 0
17/08/2022 22.50p 22.50p 21.00p 22.50p 1180
16/08/2022 21.00p 22.50p 20.55p 22.50p 46136
15/08/2022 21.00p 24.00p 21.00p 21.00p 33644
12/08/2022 21.00p 22.00p 20.40p 21.00p 4679
11/08/2022 21.00p 21.00p 20.20p 21.00p 9534
10/08/2022 21.00p 21.00p 20.20p 21.00p 80884
09/08/2022 21.00p 21.00p 21.00p 21.00p 0
08/08/2022 21.00p 22.00p 21.00p 21.00p 10
05/08/2022 21.00p 21.00p 20.20p 21.00p 101063
04/08/2022 21.00p 21.70p 20.00p 21.00p 146
03/08/2022 21.00p 21.00p 21.00p 21.00p 0
02/08/2022 21.00p 21.00p 21.00p 21.00p 0
01/08/2022 21.00p 21.00p 20.50p 21.00p 0
29/07/2022 21.00p 22.00p 20.50p 21.00p 47036
28/07/2022 21.00p 21.00p 20.30p 21.00p 196
27/07/2022 21.00p 21.00p 21.00p 21.00p 54368
26/07/2022 21.00p 22.00p 20.30p 21.00p 85
25/07/2022 21.00p 21.00p 21.00p 21.00p 0
22/07/2022 21.00p 21.00p 20.30p 21.00p 6329
21/07/2022 21.00p 22.00p 20.30p 21.00p 10010
20/07/2022 21.00p 22.00p 21.00p 21.00p 5
19/07/2022 21.00p 21.00p 21.00p 21.00p 0
18/07/2022 21.00p 21.00p 20.24p 21.00p 5208
15/07/2022 21.00p 21.00p 21.00p 21.00p 30000
14/07/2022 21.00p 21.00p 20.20p 21.00p 8767
13/07/2022 21.00p 21.23p 21.00p 21.00p 31580
12/07/2022 21.00p 21.00p 21.00p 21.00p 0
11/07/2022 21.00p 21.00p 21.00p 21.00p 0
08/07/2022 21.00p 21.70p 21.00p 21.00p 10000
07/07/2022 21.00p 21.00p 21.00p 21.00p 0
06/07/2022 21.00p 22.00p 20.10p 21.00p 3040
05/07/2022 21.00p 21.00p 20.00p 21.00p 157521
04/07/2022 21.00p 21.00p 20.00p 21.00p 27045
01/07/2022 21.00p 22.00p 21.00p 21.00p 16
30/06/2022 21.00p 21.00p 21.00p 21.00p 0
29/06/2022 21.00p 21.00p 20.10p 21.00p 50000
28/06/2022 21.00p 21.00p 20.02p 21.00p 30000
27/06/2022 21.00p 21.30p 20.10p 21.00p 78000
24/06/2022 21.00p 21.00p 20.20p 21.00p 25000
23/06/2022 21.00p 21.00p 20.20p 21.00p 30720
22/06/2022 21.00p 21.00p 20.20p 21.00p 5695
21/06/2022 21.00p 21.00p 21.00p 21.00p 0
20/06/2022 21.00p 21.00p 20.10p 21.00p 19046
17/06/2022 21.00p 21.00p 20.75p 21.00p 102400
16/06/2022 21.00p 21.00p 21.00p 21.00p 0
15/06/2022 21.00p 21.00p 20.90p 21.00p 96
14/06/2022 21.00p 21.00p 20.20p 21.00p 201570
13/06/2022 21.00p 21.00p 20.10p 21.00p 132842
10/06/2022 21.00p 21.00p 21.00p 21.00p 0
09/06/2022 21.00p 21.00p 21.00p 21.00p 0
08/06/2022 21.00p 21.00p 20.20p 21.00p 7207
07/06/2022 21.00p 21.00p 21.00p 21.00p 0
06/06/2022 21.50p 22.00p 20.00p 21.00p 38006
03/06/2022 21.50p 21.70p 20.02p 21.50p 87789
02/06/2022 21.50p 21.70p 20.02p 21.50p 87789
01/06/2022 21.50p 21.70p 20.02p 21.50p 87789
31/05/2022 21.50p 21.70p 20.25p 21.50p 56838
30/05/2022 22.00p 23.00p 21.00p 21.50p 160004
27/05/2022 22.00p 22.00p 22.00p 22.00p 0
26/05/2022 22.50p 25.00p 21.10p 22.00p 65209
25/05/2022 24.00p 24.75p 23.32p 24.00p 6367
24/05/2022 24.00p 24.00p 23.30p 24.00p 1125
23/05/2022 24.00p 24.00p 24.00p 24.00p 0
20/05/2022 24.00p 24.00p 23.11p 24.00p 7435
19/05/2022 24.00p 24.00p 24.00p 24.00p 0
18/05/2022 24.00p 24.00p 24.00p 24.00p 0
17/05/2022 24.00p 24.00p 23.30p 24.00p 45
16/05/2022 24.00p 24.70p 23.25p 24.00p 53340
13/05/2022 24.00p 24.70p 23.00p 24.00p 25170
12/05/2022 24.00p 24.70p 24.00p 24.00p 3600
11/05/2022 24.00p 25.00p 23.53p 24.00p 10722
10/05/2022 24.00p 24.00p 23.52p 24.00p 2000
09/05/2022 24.00p 24.00p 23.55p 24.00p 32520
06/05/2022 24.00p 24.95p 23.33p 24.00p 55086
05/05/2022 24.00p 24.63p 24.00p 24.00p 2030
04/05/2022 24.00p 24.00p 23.52p 24.00p 200
03/05/2022 24.00p 24.64p 24.00p 24.00p 27008
02/05/2022 24.00p 24.66p 23.52p 24.00p 38246
29/04/2022 24.00p 24.66p 23.52p 24.00p 38246
28/04/2022 24.00p 24.75p 23.30p 24.00p 26296
27/04/2022 24.00p 24.90p 23.55p 24.00p 27435
26/04/2022 24.00p 24.00p 24.00p 24.00p 0
25/04/2022 24.00p 24.90p 23.40p 24.00p 6907
22/04/2022 24.00p 24.90p 23.55p 24.00p 97016
21/04/2022 24.00p 24.00p 23.70p 24.00p 1250
20/04/2022 24.00p 24.00p 24.00p 24.00p 0
19/04/2022 24.00p 25.00p 23.30p 24.00p 50827
18/04/2022 24.00p 24.98p 24.00p 24.00p 81
15/04/2022 24.00p 24.98p 24.00p 24.00p 81
14/04/2022 24.00p 24.98p 24.00p 24.00p 81
13/04/2022 24.00p 24.90p 24.00p 24.00p 31660
12/04/2022 24.00p 24.40p 23.25p 24.00p 51626
11/04/2022 24.00p 24.50p 23.22p 24.00p 24057
08/04/2022 24.00p 24.50p 23.22p 24.00p 11426
07/04/2022 24.00p 24.00p 23.82p 24.00p 23846
06/04/2022 23.50p 24.00p 23.00p 24.00p 143835
05/04/2022 23.50p 23.50p 23.20p 23.50p 1245
04/04/2022 23.50p 23.92p 23.10p 23.50p 5594
01/04/2022 24.50p 25.00p 23.00p 23.50p 69787
31/03/2022 25.00p 25.00p 23.20p 24.50p 32056
30/03/2022 25.00p 25.00p 24.00p 25.00p 37318
29/03/2022 25.00p 25.00p 24.05p 25.00p 10700
28/03/2022 25.00p 25.00p 25.00p 25.00p 1300
25/03/2022 25.00p 25.40p 25.00p 25.00p 5329
24/03/2022 25.00p 25.40p 24.05p 25.00p 7659
23/03/2022 25.00p 25.40p 24.05p 25.00p 25927
22/03/2022 25.00p 25.00p 25.00p 25.00p 0
21/03/2022 25.00p 25.09p 24.22p 25.00p 2025
18/03/2022 25.00p 25.20p 24.22p 25.00p 21775
17/03/2022 25.00p 25.00p 24.22p 25.00p 20064
16/03/2022 25.00p 25.40p 24.22p 25.00p 88690
15/03/2022 25.00p 25.40p 25.00p 25.00p 379
14/03/2022 24.50p 25.00p 24.00p 25.00p 23315
11/03/2022 25.00p 25.78p 24.00p 24.50p 18375
10/03/2022 25.00p 25.80p 24.20p 25.00p 1352
09/03/2022 24.00p 25.80p 23.00p 25.00p 126704
08/03/2022 24.00p 24.30p 23.26p 24.00p 243296
07/03/2022 24.00p 24.00p 23.30p 24.00p 363913
04/03/2022 24.00p 24.80p 24.00p 24.00p 118520
03/03/2022 24.00p 24.80p 23.20p 24.00p 44792
02/03/2022 25.50p 26.00p 23.04p 24.00p 185962
01/03/2022 25.50p 25.90p 25.15p 25.50p 8039
28/02/2022 25.00p 26.22p 24.20p 25.50p 38668
25/02/2022 25.00p 25.10p 24.10p 25.00p 158818
24/02/2022 25.00p 25.30p 24.30p 25.00p 24256
23/02/2022 24.50p 25.47p 24.40p 25.00p 389861
22/02/2022 24.50p 24.75p 24.35p 24.50p 35425
21/02/2022 25.50p 25.50p 24.27p 24.50p 712157
18/02/2022 27.50p 29.00p 25.10p 25.50p 275613
17/02/2022 27.50p 28.88p 26.10p 27.50p 3379723
16/02/2022 35.50p 35.50p 26.25p 27.20p 2867673
15/02/2022 38.00p 38.44p 37.99p 38.00p 16854
14/02/2022 38.00p 39.00p 37.00p 38.00p 13127
11/02/2022 38.50p 38.50p 38.45p 38.50p 28463
10/02/2022 38.50p 38.75p 38.00p 38.50p 43712
09/02/2022 38.50p 38.50p 38.00p 38.50p 50710
08/02/2022 39.00p 39.00p 38.00p 38.50p 31161
07/02/2022 39.00p 39.00p 38.02p 39.00p 13578
04/02/2022 39.00p 39.20p 38.15p 39.00p 70270
03/02/2022 39.00p 39.45p 38.54p 39.00p 35503
02/02/2022 39.00p 40.00p 38.55p 39.00p 27378
01/02/2022 39.50p 42.00p 38.20p 39.00p 554203
31/01/2022 41.00p 41.00p 39.00p 39.00p 99752
28/01/2022 41.50p 41.50p 40.80p 41.00p 11690
27/01/2022 45.00p 46.75p 40.00p 41.40p 295097
26/01/2022 45.00p 47.00p 44.10p 45.00p 46451
25/01/2022 45.00p 45.50p 45.00p 45.00p 726
24/01/2022 45.50p 46.19p 44.30p 45.00p 110610
21/01/2022 45.50p 46.25p 44.20p 46.00p 109175
20/01/2022 45.50p 46.88p 44.55p 46.00p 66085
19/01/2022 46.50p 46.90p 45.00p 45.50p 62488
18/01/2022 48.00p 48.00p 45.00p 46.50p 30923
17/01/2022 48.50p 48.50p 47.00p 48.00p 36365
14/01/2022 48.50p 48.50p 47.40p 48.50p 37353
13/01/2022 48.50p 48.75p 48.05p 48.50p 7136
12/01/2022 48.50p 48.75p 48.03p 48.50p 9459
10/01/2022 49.50p 49.50p 47.96p 48.50p 30884
07/01/2022 51.00p 51.00p 50.00p 50.00p 67744
06/01/2022 50.00p 55.14p 50.00p 51.00p 55767
05/01/2022 50.00p 50.00p 48.30p 50.00p 1347
04/01/2022 50.00p 51.50p 48.28p 50.00p 12243

*Close Price adjusted for both dividends and splits