Ra International Group
(RAI)
Sector: General Industrials
Historic Prices - up to 10 years
|
19/09/2024
|
7.38p
|
7.50p
|
7.38p
|
7.38p
|
16
|
|
18/09/2024
|
7.38p
|
7.41p
|
7.38p
|
7.38p
|
0
|
|
17/09/2024
|
7.25p
|
7.55p
|
7.13p
|
7.38p
|
1,056
|
|
16/09/2024
|
7.50p
|
7.50p
|
7.45p
|
7.50p
|
40,865
|
|
13/09/2024
|
7.50p
|
7.70p
|
7.45p
|
7.50p
|
26,139
|
|
12/09/2024
|
7.63p
|
7.71p
|
7.44p
|
7.63p
|
0
|
|
11/09/2024
|
7.63p
|
7.75p
|
7.63p
|
7.63p
|
0
|
|
10/09/2024
|
7.63p
|
8.00p
|
7.63p
|
7.75p
|
130,653
|
|
09/09/2024
|
7.63p
|
7.90p
|
7.51p
|
7.63p
|
34,347
|
|
06/09/2024
|
7.63p
|
7.80p
|
7.63p
|
7.63p
|
267
|
|
05/09/2024
|
7.63p
|
8.00p
|
7.63p
|
7.63p
|
12,849
|
|
04/09/2024
|
7.63p
|
7.84p
|
7.63p
|
7.63p
|
20,173
|
|
03/09/2024
|
7.50p
|
7.63p
|
7.25p
|
7.63p
|
31,060
|
|
02/09/2024
|
7.50p
|
7.50p
|
7.45p
|
7.50p
|
0
|
|
30/08/2024
|
7.50p
|
7.95p
|
7.41p
|
7.50p
|
41,660
|
|
29/08/2024
|
7.50p
|
7.50p
|
7.41p
|
7.50p
|
130,000
|
|
28/08/2024
|
7.50p
|
7.50p
|
7.00p
|
7.50p
|
82,818
|
|
27/08/2024
|
7.50p
|
7.50p
|
7.38p
|
7.50p
|
1,785
|
|
26/08/2024
|
7.50p
|
7.75p
|
7.50p
|
7.50p
|
969,204
|
|
23/08/2024
|
7.50p
|
7.75p
|
7.50p
|
7.50p
|
969,204
|
|
22/08/2024
|
7.50p
|
7.75p
|
7.50p
|
7.50p
|
969,204
|
|
21/08/2024
|
7.50p
|
7.50p
|
7.27p
|
7.50p
|
3,362
|
|
20/08/2024
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
75,269
|
|
19/08/2024
|
7.50p
|
7.50p
|
7.22p
|
7.50p
|
303
|
|
16/08/2024
|
7.50p
|
7.64p
|
7.50p
|
7.50p
|
261
|
|
15/08/2024
|
7.50p
|
7.64p
|
7.21p
|
7.50p
|
18,459
|
|
14/08/2024
|
7.50p
|
7.64p
|
7.50p
|
7.50p
|
785
|
|
13/08/2024
|
7.50p
|
8.15p
|
7.50p
|
7.50p
|
1,933
|
|
12/08/2024
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
16,080
|
|
09/08/2024
|
7.75p
|
8.00p
|
7.15p
|
7.50p
|
225,735
|
|
08/08/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
21,431
|
|
07/08/2024
|
7.75p
|
7.81p
|
7.75p
|
7.75p
|
0
|
|
06/08/2024
|
7.75p
|
8.00p
|
7.72p
|
7.75p
|
20,026
|
|
05/08/2024
|
7.75p
|
8.00p
|
7.35p
|
7.75p
|
1,858
|
|
02/08/2024
|
7.75p
|
8.00p
|
7.74p
|
7.75p
|
229,409
|
|
01/08/2024
|
7.75p
|
8.00p
|
7.74p
|
7.75p
|
1,890
|
|
31/07/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
15,214
|
|
30/07/2024
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
13
|
|
29/07/2024
|
7.75p
|
7.75p
|
7.53p
|
7.75p
|
1,170
|
|
26/07/2024
|
7.75p
|
7.75p
|
7.74p
|
7.75p
|
258
|
|
25/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
24/07/2024
|
7.75p
|
7.75p
|
7.53p
|
7.75p
|
2,750
|
|
23/07/2024
|
7.75p
|
7.75p
|
7.53p
|
7.75p
|
76
|
|
22/07/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
4,626
|
|
19/07/2024
|
7.75p
|
7.99p
|
7.75p
|
7.75p
|
250
|
|
18/07/2024
|
7.75p
|
7.76p
|
7.75p
|
7.75p
|
721
|
|
17/07/2024
|
7.75p
|
7.77p
|
7.52p
|
7.75p
|
5,911
|
|
16/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
15/07/2024
|
7.75p
|
7.77p
|
7.52p
|
7.75p
|
6,858
|
|
12/07/2024
|
7.75p
|
7.78p
|
7.75p
|
7.75p
|
257
|
|
11/07/2024
|
7.75p
|
7.78p
|
7.75p
|
7.75p
|
20,000
|
|
10/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
09/07/2024
|
7.75p
|
7.75p
|
7.52p
|
7.75p
|
737
|
|
08/07/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
166,448
|
|
05/07/2024
|
7.75p
|
7.78p
|
7.75p
|
7.75p
|
66,290
|
|
04/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
03/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
02/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
01/07/2024
|
7.75p
|
7.75p
|
7.72p
|
7.75p
|
0
|
|
28/06/2024
|
7.75p
|
7.78p
|
7.60p
|
7.75p
|
19,537
|
|
27/06/2024
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
7,000
|
|
26/06/2024
|
7.75p
|
7.75p
|
7.55p
|
7.75p
|
86,612
|
|
25/06/2024
|
7.75p
|
7.75p
|
7.61p
|
7.75p
|
300
|
|
24/06/2024
|
7.75p
|
7.84p
|
7.61p
|
7.75p
|
2,473
|
|
21/06/2024
|
7.75p
|
7.84p
|
7.60p
|
7.75p
|
3,104
|
|
20/06/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
19/06/2024
|
7.75p
|
7.75p
|
7.61p
|
7.75p
|
183
|
|
18/06/2024
|
7.75p
|
7.75p
|
7.61p
|
7.75p
|
32,500
|
|
17/06/2024
|
7.75p
|
7.84p
|
7.61p
|
7.75p
|
7,096
|
|
14/06/2024
|
7.75p
|
7.84p
|
7.61p
|
7.75p
|
40,755
|
|
13/06/2024
|
7.75p
|
7.84p
|
7.60p
|
7.75p
|
475
|
|
12/06/2024
|
7.75p
|
7.75p
|
7.60p
|
7.75p
|
1,527
|
|
11/06/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
10/06/2024
|
7.75p
|
7.75p
|
7.68p
|
7.75p
|
38,783
|
|
07/06/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
06/06/2024
|
7.75p
|
7.75p
|
7.70p
|
7.75p
|
19
|
|
05/06/2024
|
7.75p
|
7.75p
|
7.70p
|
7.75p
|
20,574
|
|
04/06/2024
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
8
|
|
03/06/2024
|
7.75p
|
7.85p
|
7.75p
|
7.75p
|
10,000
|
|
31/05/2024
|
7.75p
|
7.85p
|
7.75p
|
7.75p
|
22,054
|
|
30/05/2024
|
7.75p
|
8.10p
|
7.70p
|
7.75p
|
20,728
|
|
29/05/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
28/05/2024
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
142,411
|
|
27/05/2024
|
7.75p
|
7.99p
|
7.70p
|
7.75p
|
4,900
|
|
24/05/2024
|
7.75p
|
7.99p
|
7.70p
|
7.75p
|
4,900
|
|
23/05/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
22/05/2024
|
7.75p
|
7.85p
|
7.75p
|
7.75p
|
36,026
|
|
21/05/2024
|
7.75p
|
7.75p
|
7.70p
|
7.75p
|
1,869
|
|
20/05/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
28,052
|
|
17/05/2024
|
7.75p
|
7.87p
|
7.50p
|
7.75p
|
6,913
|
|
16/05/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
15/05/2024
|
7.75p
|
7.86p
|
7.70p
|
7.75p
|
5,142
|
|
14/05/2024
|
7.75p
|
8.35p
|
7.75p
|
7.75p
|
109
|
|
13/05/2024
|
7.75p
|
8.15p
|
7.75p
|
8.15p
|
1,883
|
|
10/05/2024
|
7.75p
|
7.87p
|
7.70p
|
7.75p
|
8,400
|
|
09/05/2024
|
7.75p
|
7.87p
|
7.70p
|
7.75p
|
5,907
|
|
08/05/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
07/05/2024
|
7.75p
|
7.87p
|
7.70p
|
7.75p
|
25,127
|
|
06/05/2024
|
7.75p
|
8.00p
|
7.70p
|
8.00p
|
5,237
|
|
03/05/2024
|
7.75p
|
8.00p
|
7.70p
|
8.00p
|
5,237
|
|
02/05/2024
|
7.75p
|
7.87p
|
7.70p
|
7.75p
|
26,997
|
|
01/05/2024
|
8.00p
|
9.25p
|
7.50p
|
7.75p
|
484,585
|
|
30/04/2024
|
7.50p
|
7.50p
|
7.31p
|
7.50p
|
0
|
|
29/04/2024
|
7.75p
|
7.75p
|
7.50p
|
7.50p
|
82,480
|
|
26/04/2024
|
7.75p
|
7.75p
|
7.35p
|
7.75p
|
513
|
|
25/04/2024
|
7.75p
|
7.75p
|
7.63p
|
7.75p
|
1,800
|
|
24/04/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
123,601
|
|
23/04/2024
|
7.75p
|
7.90p
|
7.63p
|
7.75p
|
240,113
|
|
22/04/2024
|
7.75p
|
7.81p
|
7.75p
|
7.75p
|
0
|
|
19/04/2024
|
7.75p
|
7.75p
|
7.63p
|
7.75p
|
50,198
|
|
18/04/2024
|
7.75p
|
7.81p
|
7.75p
|
7.75p
|
0
|
|
17/04/2024
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
165,064
|
|
16/04/2024
|
7.75p
|
7.75p
|
7.67p
|
7.75p
|
62,929
|
|
15/04/2024
|
7.75p
|
7.90p
|
7.75p
|
7.75p
|
443
|
|
12/04/2024
|
7.75p
|
7.75p
|
7.62p
|
7.75p
|
0
|
|
11/04/2024
|
7.75p
|
7.95p
|
7.75p
|
7.75p
|
62,915
|
|
10/04/2024
|
8.00p
|
8.00p
|
7.67p
|
7.75p
|
27,117
|
|
09/04/2024
|
8.00p
|
8.40p
|
7.50p
|
8.00p
|
492,550
|
|
08/04/2024
|
8.00p
|
8.25p
|
8.00p
|
8.00p
|
12
|
|
05/04/2024
|
8.00p
|
8.00p
|
7.83p
|
8.00p
|
1,158
|
|
04/04/2024
|
8.00p
|
8.00p
|
7.50p
|
8.00p
|
394,558
|
|
03/04/2024
|
8.00p
|
8.05p
|
7.50p
|
8.00p
|
599,192
|
|
02/04/2024
|
8.00p
|
8.00p
|
8.00p
|
8.00p
|
54,393
|
|
01/04/2024
|
8.00p
|
8.40p
|
7.83p
|
8.00p
|
18,640
|
|
29/03/2024
|
8.00p
|
8.40p
|
7.83p
|
8.00p
|
18,640
|
|
28/03/2024
|
8.00p
|
8.40p
|
7.83p
|
8.00p
|
18,640
|
|
27/03/2024
|
8.25p
|
8.40p
|
8.00p
|
8.00p
|
100,023
|
|
26/03/2024
|
8.50p
|
8.88p
|
8.25p
|
8.25p
|
12,521
|
|
25/03/2024
|
8.50p
|
8.50p
|
8.33p
|
8.50p
|
97
|
|
22/03/2024
|
8.50p
|
8.90p
|
8.30p
|
8.50p
|
57,098
|
|
21/03/2024
|
8.50p
|
8.88p
|
8.25p
|
8.50p
|
2,943
|
|
20/03/2024
|
8.50p
|
9.00p
|
8.14p
|
8.50p
|
10,132
|
|
19/03/2024
|
9.25p
|
9.25p
|
8.50p
|
8.50p
|
99,203
|