Ra International Group
(RAI)
Sector: General Industrials
Historic Prices - up to 10 years
|
21/02/2025
|
0.85p
|
0.90p
|
0.80p
|
0.85p
|
28,150
|
|
20/02/2025
|
0.85p
|
0.89p
|
0.81p
|
0.85p
|
189,814
|
|
19/02/2025
|
0.90p
|
0.90p
|
0.80p
|
0.85p
|
1,278,603
|
|
18/02/2025
|
0.90p
|
1.00p
|
0.80p
|
0.90p
|
112,293
|
|
17/02/2025
|
0.93p
|
1.00p
|
0.82p
|
0.90p
|
587,299
|
|
14/02/2025
|
0.93p
|
1.00p
|
0.85p
|
0.93p
|
18,147
|
|
13/02/2025
|
0.90p
|
1.00p
|
0.85p
|
0.93p
|
1,344,518
|
|
12/02/2025
|
1.00p
|
1.00p
|
0.80p
|
0.90p
|
2,425,017
|
|
11/02/2025
|
1.00p
|
1.02p
|
0.85p
|
1.00p
|
194,821
|
|
10/02/2025
|
0.80p
|
1.08p
|
0.70p
|
1.00p
|
2,265,373
|
|
07/02/2025
|
0.75p
|
1.09p
|
0.60p
|
0.80p
|
28,686,125
|
|
06/02/2025
|
6.50p
|
6.50p
|
0.75p
|
6.50p
|
222,606
|
|
05/02/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
8
|
|
04/02/2025
|
6.50p
|
6.75p
|
6.25p
|
6.50p
|
18
|
|
03/02/2025
|
6.50p
|
6.50p
|
6.50p
|
6.50p
|
0
|
|
31/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
8
|
|
30/01/2025
|
6.50p
|
6.50p
|
6.26p
|
6.50p
|
10,081
|
|
29/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
73,746
|
|
28/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
910
|
|
27/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
12,863
|
|
24/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
37,074
|
|
23/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
44,990
|
|
22/01/2025
|
6.50p
|
6.50p
|
6.48p
|
6.50p
|
47
|
|
21/01/2025
|
6.50p
|
6.50p
|
6.49p
|
6.50p
|
462
|
|
20/01/2025
|
6.50p
|
6.50p
|
6.50p
|
6.50p
|
0
|
|
17/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
7,809
|
|
16/01/2025
|
6.50p
|
6.50p
|
6.50p
|
6.50p
|
0
|
|
15/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
20,308
|
|
14/01/2025
|
6.50p
|
6.50p
|
6.25p
|
6.50p
|
507,282
|
|
13/01/2025
|
6.75p
|
6.75p
|
6.25p
|
6.50p
|
85,924
|
|
10/01/2025
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
09/01/2025
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
50
|
|
08/01/2025
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
07/01/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
5,180
|
|
06/01/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
53,168
|
|
03/01/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
3,355
|
|
02/01/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
21,726
|
|
01/01/2025
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
31/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
30/12/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
862
|
|
27/12/2024
|
6.75p
|
6.75p
|
6.60p
|
6.75p
|
339
|
|
26/12/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
50
|
|
25/12/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
50
|
|
24/12/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
50
|
|
23/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
20/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
19/12/2024
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
100,777
|
|
18/12/2024
|
6.75p
|
6.85p
|
6.35p
|
6.35p
|
494
|
|
17/12/2024
|
6.75p
|
6.75p
|
6.75p
|
6.75p
|
370,120
|
|
16/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
13/12/2024
|
6.75p
|
6.80p
|
6.50p
|
6.75p
|
7,471
|
|
12/12/2024
|
6.75p
|
6.75p
|
6.75p
|
6.75p
|
25,835
|
|
11/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
10/12/2024
|
6.75p
|
6.83p
|
6.75p
|
6.75p
|
0
|
|
09/12/2024
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
2,325
|
|
06/12/2024
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
15,000
|
|
05/12/2024
|
7.13p
|
7.13p
|
6.53p
|
6.75p
|
139,774
|
|
04/12/2024
|
7.13p
|
7.19p
|
7.13p
|
7.13p
|
0
|
|
03/12/2024
|
7.13p
|
7.40p
|
7.00p
|
7.13p
|
50,175
|
|
02/12/2024
|
7.13p
|
7.13p
|
7.00p
|
7.13p
|
43,713
|
|
29/11/2024
|
7.13p
|
7.13p
|
7.00p
|
7.13p
|
25,403
|
|
28/11/2024
|
7.13p
|
7.25p
|
7.13p
|
7.13p
|
182,008
|
|
27/11/2024
|
7.13p
|
7.25p
|
7.00p
|
7.13p
|
136,785
|
|
26/11/2024
|
7.00p
|
7.25p
|
6.78p
|
7.13p
|
512,535
|
|
25/11/2024
|
7.00p
|
7.08p
|
7.00p
|
7.00p
|
0
|
|
22/11/2024
|
7.00p
|
7.25p
|
7.00p
|
7.00p
|
427
|
|
21/11/2024
|
6.75p
|
7.24p
|
6.35p
|
7.00p
|
1,026,071
|
|
20/11/2024
|
6.75p
|
6.75p
|
6.67p
|
6.75p
|
0
|
|
19/11/2024
|
7.13p
|
7.13p
|
6.95p
|
7.13p
|
20,000
|
|
18/11/2024
|
7.13p
|
7.13p
|
7.00p
|
7.13p
|
26,158
|
|
15/11/2024
|
7.25p
|
7.25p
|
7.05p
|
7.30p
|
100,001
|
|
14/11/2024
|
7.63p
|
7.65p
|
7.10p
|
7.30p
|
147,323
|
|
13/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
12/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
11/11/2024
|
7.63p
|
7.69p
|
7.63p
|
7.63p
|
10,000
|
|
08/11/2024
|
7.63p
|
7.63p
|
7.50p
|
7.63p
|
18,934
|
|
07/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
06/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
05/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
04/11/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
01/11/2024
|
7.63p
|
7.75p
|
7.50p
|
7.63p
|
6,369
|
|
31/10/2024
|
7.63p
|
7.63p
|
7.58p
|
7.63p
|
0
|
|
30/10/2024
|
7.88p
|
7.90p
|
7.50p
|
7.63p
|
145,000
|
|
29/10/2024
|
7.88p
|
7.88p
|
7.75p
|
7.88p
|
29,381
|
|
28/10/2024
|
8.25p
|
8.25p
|
7.66p
|
7.88p
|
27,000
|
|
25/10/2024
|
8.25p
|
8.25p
|
8.00p
|
8.25p
|
100,000
|
|
24/10/2024
|
8.25p
|
8.90p
|
8.00p
|
8.25p
|
1,062,758
|
|
23/10/2024
|
8.00p
|
8.00p
|
8.00p
|
8.00p
|
0
|
|
22/10/2024
|
8.00p
|
8.00p
|
7.75p
|
8.00p
|
4,527
|
|
21/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.00p
|
60,000
|
|
18/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
50,000
|
|
17/10/2024
|
8.13p
|
8.13p
|
8.01p
|
8.13p
|
11,229
|
|
16/10/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
15/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
2,711
|
|
14/10/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
11/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
18
|
|
10/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
38,259
|
|
09/10/2024
|
8.13p
|
8.13p
|
8.10p
|
8.13p
|
880
|
|
08/10/2024
|
8.13p
|
8.13p
|
8.00p
|
8.13p
|
6
|
|
07/10/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
04/10/2024
|
8.13p
|
8.13p
|
8.09p
|
8.13p
|
53,158
|
|
03/10/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
02/10/2024
|
8.13p
|
8.13p
|
8.13p
|
8.13p
|
0
|
|
01/10/2024
|
8.13p
|
8.13p
|
8.09p
|
8.13p
|
17
|
|
30/09/2024
|
8.13p
|
8.13p
|
8.09p
|
8.13p
|
3,001
|
|
27/09/2024
|
8.00p
|
8.25p
|
7.93p
|
8.13p
|
78,280
|
|
26/09/2024
|
8.00p
|
8.40p
|
8.00p
|
8.40p
|
1,825
|
|
25/09/2024
|
8.00p
|
8.15p
|
8.00p
|
8.00p
|
1,729
|
|
24/09/2024
|
8.00p
|
8.25p
|
7.75p
|
8.00p
|
169,414
|
|
23/09/2024
|
7.38p
|
7.41p
|
7.38p
|
7.38p
|
0
|
|
20/09/2024
|
7.38p
|
7.50p
|
7.38p
|
7.38p
|
50,016
|
|
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
|