Ra International Group
(RAI)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
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
|