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)

0.75

0.00

(0.00%)

Closed March 22 12:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.75	0.75	0.75	0	0	DE
4	-0.1	-11.7647058824	0.85	0.85	0.625	577702	0.74939321	DE
12	-6	-88.8888888889	6.75	6.75	0.55	1461913	0.84290121	DE
26	-6.625	-89.8305084746	7.375	8.75	0.55	717320	1.19377163	DE
52	-7.75	-91.1764705882	8.5	9	0.55	382843	1.60795358	DE
156	-24.25	-97	25	25.5	0.55	150574	3.53427125	DE
260	-34.25	-97.8571428571	35	71.5	0.55	128029	15.46149184	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742578200	0.75	0	0.00	0.75	0.75	0.75	0
1742491800	0.75	0	0.00	0.75	0.75	0.75	0
1742405400	0.75	0	0.00	0.75	0.75	0.75	0
1742319000	0.75	0	0.00	0.75	0.75	0.75	0
1742232600	0.75	0	0.00	0.75	0.75	0.75	0
1741973400	0.75	0	0.00	0.75	0.75	0.75	0
1741887000	0.75	0	0.00	0.75	0.75	0.75	0
1741800600	0.75	0	0.00	0.75	0.75	0.75	0
1741714200	0.75	0	0.00	0.75	0.75	0.75	0
1741627800	0.75	0.05	7.14	0.7	0.775	0.65	2496851
1741368600	0.7	0.075	12.00	0.625	0.7	0.625	1854132
1741282200	0.625	-0.125	-16.67	0.75	0.75	0.625	1131558
1741195800	0.75	0	0.00	0.75	0.75	0.75	17771
1741109400	0.75	0	0.00	0.75	0.75	0.75	135217
1741023000	0.75	-0.05	-6.25	0.8	0.8	0.75	1403846
1740763800	0.8	0	0.00	0.8	0.8	0.8	58388
1740677400	0.8	0	0.00	0.8	0.8	0.8	672500
1740591000	0.8	0	0.00	0.8	0.8	0.8	2931
1740504600	0.8	0	0.00	0.8	0.8	0.8	1114163
1740418200	0.8	-0.05	-5.88	0.85	0.85	0.8	2638527
1740159000	0.85	0	0.00	0.85	0.85	0.85	28150
1740072600	0.85	0	0.00	0.85	0.85	0.85	189814
1739986200	0.85	-0.05	-5.56	0.9	0.9	0.85	1278603
1739899800	0.9	0	0.00	0.9	0.9	0.9	112293
1739813400	0.9	-0.025	-2.70	0.925	0.925	0.9	587299
1739554200	0.925	0	0.00	0.925	0.925	0.925	18147
1739467800	0.925	0.025	2.78	0.9	0.925	0.9	1344518
1739381400	0.9	-0.1	-10.00	1	1	0.9	2425017
1739295000	1	0	0.00	1	1	1	194821
1739208600	1	0.2	25.00	0.8	1	0.8	2265373
1738949400	0.8	0.05	6.67	0.75	0.95	0.65	28686125
1738863000	0.75	-5.75	-88.46	6.5	6.75	0.55	36710585
1738776600	6.5	0	0.00	6.5	6.5	6.5	8
1738690200	6.5	0	0.00	6.5	6.75	6.5	18
1738603800	6.5	0	0.00	6.5	6.5	6.5	0
1738344600	6.5	0	0.00	6.5	6.5	6.5	8
1738258200	6.5	0	0.00	6.5	6.5	6.5	10081
1738171800	6.5	0.25	4.00	6.5	6.5	6.5	73746
1738085400	6.25	-0.25	-3.85	6.5	6.5	6.25	910
1737999000	6.5	0	0.00	6.5	6.5	6.2	12863
1737739800	6.5	0	0.00	6.5	6.5	6.5	37074
1737653400	6.5	0	0.00	6.5	6.5	6.5	44990
1737567000	6.5	0	0.00	6.5	6.5	6.5	47
1737480600	6.5	0	0.00	6.5	6.5	6.5	462
1737394200	6.5	0	0.00	6.5	6.5	6.5	0
1737135000	6.5	0	0.00	6.5	6.5	6.5	7809
1737048600	6.5	0	0.00	6.5	6.5	6.5	0
1736962200	6.5	0	0.00	6.5	6.5	6.5	20308
1736875800	6.5	0	0.00	6.5	6.5	6.5	507282
1736789400	6.5	-0.25	-3.70	6.75	6.75	6.5	85924
1736530200	6.75	0	0.00	6.75	6.75	6.75	0
1736443800	6.75	0	0.00	6.75	6.75	6.75	50
1736357400	6.75	0	0.00	6.75	6.75	6.75	0
1736271000	6.75	0	0.00	6.75	6.75	6.75	5180
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

Westpac Banking

American Bank (PK)

AD Makepeace (CE)

Equity Trustees

Commonwealth Bank of Aus...

Westpac Banking

Sparta Infra Cdi Ficfi I...

Xtrackers Msci World Ene...

Vinci Logistica Fundo In...

APIACAS PNA PNA

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