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
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
12/06/2019 48.00p 48.44p 46.70p 47.50p 10112
11/06/2019 48.00p 48.58p 48.00p 48.00p 60000
10/06/2019 48.00p 48.40p 47.30p 48.00p 107058
07/06/2019 48.00p 49.00p 47.25p 48.00p 8667
06/06/2019 48.00p 48.40p 48.00p 48.00p 25000
05/06/2019 48.00p 48.40p 47.22p 48.00p 112710
04/06/2019 48.00p 48.60p 47.55p 48.00p 18701
03/06/2019 48.00p 48.72p 47.40p 48.00p 121209
31/05/2019 48.00p 48.80p 47.40p 48.00p 113990
30/05/2019 48.00p 48.80p 47.33p 48.00p 20400
29/05/2019 48.00p 48.74p 47.33p 48.00p 17642
28/05/2019 48.00p 48.75p 47.30p 48.00p 52447
24/05/2019 48.00p 48.75p 47.25p 48.00p 71454
23/05/2019 49.00p 49.00p 45.50p 48.00p 106440
22/05/2019 49.00p 50.00p 48.60p 49.00p 140454
21/05/2019 53.00p 53.04p 48.00p 49.00p 180809
20/05/2019 53.00p 55.70p 51.88p 53.00p 83249
17/05/2019 53.00p 54.60p 51.65p 53.00p 23115
16/05/2019 48.50p 54.25p 48.25p 53.00p 263479
15/05/2019 47.50p 48.00p 47.00p 48.00p 33222
14/05/2019 47.50p 47.50p 46.00p 47.50p 34668
13/05/2019 47.00p 47.50p 46.00p 47.50p 209653
10/05/2019 43.50p 49.00p 43.50p 47.00p 131723
09/05/2019 43.00p 43.70p 42.50p 42.50p 17
08/05/2019 44.50p 44.50p 42.00p 43.00p 102053
07/05/2019 45.00p 45.00p 43.30p 44.50p 161941
03/05/2019 45.00p 45.00p 43.00p 44.50p 86351
02/05/2019 43.50p 45.80p 43.50p 45.00p 58858
01/05/2019 46.00p 46.90p 42.00p 43.50p 70249
30/04/2019 46.50p 47.00p 45.04p 46.00p 89049
29/04/2019 43.50p 47.00p 43.45p 46.50p 614143
26/04/2019 43.50p 43.50p 42.00p 43.50p 54381
25/04/2019 42.50p 44.00p 41.50p 43.50p 93747
24/04/2019 41.90p 42.00p 40.70p 42.00p 190071
23/04/2019 41.90p 41.90p 40.40p 41.00p 39297
18/04/2019 41.90p 41.90p 40.40p 41.90p 13090
17/04/2019 41.90p 41.90p 40.40p 41.90p 207391
16/04/2019 41.00p 41.90p 40.10p 41.90p 1139660
15/04/2019 40.80p 41.25p 40.00p 41.00p 31329
12/04/2019 43.00p 43.00p 40.00p 40.80p 244783
11/04/2019 40.50p 43.33p 40.20p 43.00p 1864977
10/04/2019 38.00p 41.00p 36.00p 40.50p 2259717
09/04/2019 36.50p 37.50p 35.39p 36.50p 1077220
08/04/2019 36.50p 36.50p 35.00p 36.50p 103580
05/04/2019 36.50p 36.50p 35.00p 36.50p 21070
04/04/2019 36.50p 36.50p 35.50p 36.50p 41352
03/04/2019 37.00p 37.00p 36.35p 36.50p 129107
02/04/2019 36.50p 38.00p 36.00p 37.00p 86467
01/04/2019 36.50p 36.50p 35.60p 36.50p 18452
29/03/2019 36.50p 36.50p 35.25p 36.50p 11667
28/03/2019 36.50p 36.50p 36.35p 36.50p 10602
27/03/2019 37.00p 37.00p 35.24p 36.50p 52920
26/03/2019 37.00p 39.00p 36.92p 37.00p 4162
25/03/2019 38.00p 39.92p 35.20p 37.00p 37314
22/03/2019 37.00p 37.00p 35.36p 36.50p 33500
21/03/2019 37.50p 37.50p 36.00p 37.00p 29315
20/03/2019 37.50p 37.50p 36.00p 37.50p 42506
19/03/2019 36.50p 37.50p 36.00p 37.50p 31158
18/03/2019 37.00p 37.00p 35.03p 36.50p 20595
15/03/2019 37.00p 37.00p 35.04p 37.00p 31008
14/03/2019 37.00p 37.00p 35.04p 37.00p 1211
13/03/2019 37.00p 37.00p 37.00p 37.00p 0
12/03/2019 37.00p 37.96p 35.40p 37.00p 34041
11/03/2019 37.00p 38.00p 35.72p 37.00p 10259
08/03/2019 37.50p 37.50p 35.00p 37.00p 103960
07/03/2019 37.50p 38.70p 36.00p 37.50p 10467
06/03/2019 40.50p 40.50p 36.00p 39.00p 103195
05/03/2019 40.50p 41.91p 39.03p 40.50p 47766
04/03/2019 39.00p 42.00p 39.00p 40.50p 74387
01/03/2019 40.00p 40.00p 38.00p 39.00p 46968
28/02/2019 41.00p 41.00p 39.02p 40.00p 30569
27/02/2019 41.00p 41.00p 39.04p 41.00p 21176
26/02/2019 43.00p 43.00p 38.18p 41.00p 196966
25/02/2019 41.75p 45.00p 41.00p 44.00p 194804
22/02/2019 40.00p 42.26p 40.00p 41.75p 109124
21/02/2019 39.50p 42.94p 39.20p 40.50p 329192
20/02/2019 38.00p 42.00p 37.99p 39.50p 458400
19/02/2019 38.00p 38.95p 36.25p 38.00p 45875
18/02/2019 38.00p 38.00p 36.25p 38.00p 8366
15/02/2019 38.00p 38.00p 37.99p 38.00p 77264
14/02/2019 36.50p 38.00p 36.00p 38.00p 1146948
13/02/2019 36.50p 37.00p 36.00p 36.50p 36555
12/02/2019 36.50p 38.00p 36.50p 38.00p 69095
11/02/2019 36.50p 37.60p 36.50p 36.50p 7273
08/02/2019 36.50p 37.60p 36.10p 36.50p 14010
07/02/2019 36.50p 37.60p 36.50p 36.50p 2683
06/02/2019 37.50p 38.00p 37.50p 37.80p 50537
05/02/2019 37.50p 38.00p 37.30p 37.50p 32024
04/02/2019 37.50p 37.95p 37.30p 37.50p 52266
01/02/2019 37.50p 37.95p 37.50p 37.50p 53024
31/01/2019 37.75p 37.95p 37.29p 37.50p 19586
30/01/2019 37.75p 38.50p 37.00p 37.75p 54507
29/01/2019 37.75p 38.00p 37.33p 37.75p 9222
28/01/2019 37.75p 38.00p 37.38p 37.75p 61578
25/01/2019 37.75p 38.30p 37.30p 37.75p 33907
24/01/2019 37.75p 38.35p 37.75p 37.75p 30551
23/01/2019 37.75p 38.00p 37.30p 37.75p 26623
22/01/2019 36.00p 39.88p 36.00p 37.75p 198540
21/01/2019 38.50p 39.97p 34.00p 36.00p 62471
18/01/2019 38.50p 39.94p 38.10p 38.50p 40139
17/01/2019 38.50p 40.00p 38.50p 38.50p 13008
16/01/2019 40.50p 40.50p 38.00p 38.50p 15933
15/01/2019 40.50p 40.50p 40.00p 40.50p 11352
14/01/2019 40.50p 41.00p 40.43p 40.50p 38100
11/01/2019 41.00p 41.00p 40.00p 40.50p 8853
10/01/2019 42.00p 42.00p 40.00p 42.00p 62600
09/01/2019 42.50p 44.00p 40.25p 41.00p 63425
08/01/2019 42.50p 42.50p 40.00p 42.50p 32176
07/01/2019 42.50p 43.50p 40.30p 43.50p 25790
04/01/2019 42.50p 42.50p 40.25p 42.50p 10033
03/01/2019 44.00p 44.00p 40.00p 42.50p 31551
02/01/2019 44.00p 44.00p 43.00p 44.00p 5193
31/12/2018 44.00p 44.00p 43.00p 44.00p 2023948
28/12/2018 44.00p 45.00p 43.00p 44.00p 6178
27/12/2018 44.00p 44.56p 43.98p 44.00p 64669
24/12/2018 43.50p 44.80p 43.50p 44.00p 25149
21/12/2018 43.50p 43.99p 43.00p 43.50p 81738
20/12/2018 44.75p 46.27p 42.00p 43.50p 196044
19/12/2018 46.00p 46.00p 43.04p 44.75p 23744
18/12/2018 50.00p 50.00p 46.00p 46.00p 22930
17/12/2018 62.00p 62.00p 47.00p 50.00p 86905
14/12/2018 62.00p 63.72p 62.00p 62.00p 141
13/12/2018 65.00p 65.00p 62.00p 62.00p 28000
12/12/2018 65.00p 66.00p 65.00p 65.00p 755
11/12/2018 66.00p 66.00p 65.00p 65.00p 4000
10/12/2018 64.00p 66.00p 63.52p 64.00p 2665
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

*Close Price adjusted for both dividends and splits