Ra International Group Plc Historical Data - RAI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Ra International Group Plc (RAI)
Ra International Group Plc (RAI) Historical

Ra International Group Plc (RAI)

6.75

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	6.75	6.75	6.75	19562	6.75	DE
4	0	0	6.75	6.75	6.35	34365	6.74966176	DE
12	-1.375	-16.9230769231	8.125	8.75	6.35	80312	7.37806387	DE
26	-1	-12.9032258065	7.75	8.75	6.35	57459	7.47318187	DE
52	-3.5	-34.1463414634	10.25	10.25	6.35	47945	7.78792313	DE
156	-44.25	-86.7647058824	51	51	6.35	52345	16.66808534	DE
260	-37.75	-84.8314606742	44.5	71.5	6.35	63376	32.30514797	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736184600	6.75	0	0.00	6.75	6.75	6.75	53168
1735925400	6.75	0	0.00	6.75	6.75	6.75	3355
1735839000	6.75	0	0.00	6.75	6.75	6.75	21726
1735666200	6.75	0	0.00	6.75	6.75	6.75	0
1735579800	6.75	0	0.00	6.75	6.75	6.75	862
1735320600	6.75	0	0.00	6.75	6.75	6.55	339
1735061400	6.75	0	0.00	6.75	6.75	6.75	50
1734975000	6.75	0	0.00	6.75	6.75	6.425	0
1734715800	6.75	0	0.00	6.75	6.75	6.75	0
1734629400	6.75	0.4	6.30	6.75	6.75	6.75	100777
1734543000	6.35	-0.4	-5.93	6.75	6.75	6.35	494
1734456600	6.75	0	0.00	6.75	6.75	6.75	370120
1734370200	6.75	0	0.00	6.75	6.75	6.75	0
1734111000	6.75	0	0.00	6.75	6.75	6.75	7471
1734024600	6.75	0	0.00	6.75	6.75	6.75	25835
1733938200	6.75	0	0.00	6.75	6.75	6.75	0
1733851800	6.75	0	0.00	6.75	6.75	6.75	0
1733765400	6.75	0	0.00	6.75	6.75	6.75	2325
1733506200	6.75	0	0.00	6.75	6.75	6.75	15000
1733419800	6.75	-0.38	-5.26	7.125	7.125	6.75	139774
1733333400	7.125	0	0.00	7.125	7.125	7.125	0
1733247000	7.125	0	0.00	7.125	7.125	7.125	50175
1733160600	7.125	0	0.00	7.125	7.125	7.125	43713
1732901400	7.125	0	0.00	7.125	7.125	7.125	25403
1732815000	7.125	0	0.00	7.125	7.125	6.975	182008
1732728600	7.125	0	0.00	7.125	7.125	7.125	136785
1732642200	7.125	0.13	1.79	7	7.125	6.675	512535
1732555800	7	0	0.00	7	7	7	0
1732296600	7	0	0.00	7	7	7	427
1732210200	7	0.25	3.70	6.75	7	6.75	1026071
1732123800	6.75	0	0.00	6.75	6.75	6.75	0
1732037400	6.75	-0.38	-5.26	7.125	7.125	6.75	58000
1731951000	7.125	0	0.00	7.125	7.125	7.125	26158
1731691800	7.125	-0.18	-2.40	7.25	7.25	7.1	100001
1731605400	7.3	-0.33	-4.26	7.625	7.625	7.25	147323
1731519000	7.625	0	0.00	7.625	7.625	7.475	0
1731432600	7.625	0	0.00	7.625	7.625	7.475	0
1731346200	7.625	0	0.00	7.625	7.625	7.475	10000
1731087000	7.625	0	0.00	7.625	7.625	7.475	18934
1731000600	7.625	0	0.00	7.625	7.625	7.475	0
1730914200	7.625	0	0.00	7.625	7.625	7.475	0
1730827800	7.625	0	0.00	7.625	7.625	7.5	0
1730741400	7.625	0	0.00	7.625	7.625	7.5	0
1730482200	7.625	0	0.00	7.625	7.625	7.5	6369
1730395800	7.625	0	0.00	7.625	7.625	7.5	0
1730309400	7.625	-0.25	-3.17	7.875	7.875	7.625	145000
1730223000	7.875	0	0.00	7.875	7.875	7.875	29381
1730136600	7.875	-0.38	-4.55	8.25	8.25	7.875	27000
1729873800	8.25	0	0.00	8.25	8.25	8.25	100000
1729787400	8.25	0.25	3.13	8.25	8.75	8.225	1062758
1729701000	8	0	0.00	8	8	7.875	0
1729614600	8	0	0.00	8	8	7.875	4527
1729528200	8	-0.13	-1.54	8.125	8.125	8	60000
1729269000	8.125	0	0.00	8.125	8.125	8	50000
1729182600	8.125	0	0.00	8.125	8.125	8	11229
1729096200	8.125	0	0.00	8.125	8.125	8	0
1729009800	8.125	0	0.00	8.125	8.125	8	2711
1728923400	8.125	0	0.00	8.125	8.125	8	0
1728664200	8.125	0	0.00	8.125	8.125	8	18
1728577800	8.125	0	0.00	8.125	8.125	8.05	38259
1728491400	8.125	0	0.00	8.125	8.125	8	880
1728405000	8.125	0	0.00	8.125	8.125	8	6
1728318600	8.125	0	0.00	8.125	8.125	8	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions