Shares Magazine
7.38p+0.00 (+0.00%)20 Sep 2024, 12:34
Ra International Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 7.38p | 7.50p | 7.40p | 7.38p | 50,016 |
| Sep 19, 2024 | 7.38p | 7.50p | 7.50p | 7.38p | 16 |
| Sep 17, 2024 | 7.25p | 7.55p | 7.13p | 7.38p | 1,056 |
| Sep 16, 2024 | 7.50p | 7.50p | 7.45p | 7.50p | 40,865 |
| Sep 13, 2024 | 7.50p | 7.70p | 7.45p | 7.50p | 26,139 |
| Sep 10, 2024 | 7.63p | 8.00p | 7.63p | 7.75p | 130,653 |
| Sep 9, 2024 | 7.63p | 7.90p | 7.51p | 7.63p | 34,347 |
| Sep 6, 2024 | 7.63p | 7.80p | 7.78p | 7.63p | 267 |
| Sep 5, 2024 | 7.63p | 8.00p | 7.84p | 7.63p | 12,849 |
| Sep 4, 2024 | 7.63p | 7.84p | 7.63p | 7.63p | 20,173 |
| Sep 3, 2024 | 7.50p | 7.75p | 7.25p | 7.63p | 281,060 |
| Aug 30, 2024 | 7.50p | 7.95p | 7.41p | 7.50p | 41,660 |
| Aug 29, 2024 | 7.50p | 7.50p | 7.41p | 7.50p | 130,000 |
| Aug 28, 2024 | 7.50p | 7.06p | 7.00p | 7.50p | 82,818 |
| Aug 27, 2024 | 7.50p | 7.41p | 7.38p | 7.50p | 1,785 |
| Aug 23, 2024 | 7.50p | 7.97p | 7.33p | 7.50p | 3,550 |
| Aug 22, 2024 | 7.50p | 7.75p | 7.55p | 7.50p | 969,204 |
| Aug 21, 2024 | 7.50p | 7.75p | 7.27p | 7.50p | 253,362 |
| Aug 20, 2024 | 7.50p | 8.00p | 7.90p | 7.50p | 75,269 |
| Aug 19, 2024 | 7.50p | 7.22p | 7.22p | 7.50p | 303 |
| Aug 16, 2024 | 7.50p | 7.64p | 7.64p | 7.50p | 261 |
| Aug 15, 2024 | 7.50p | 7.64p | 7.21p | 7.50p | 18,459 |
| Aug 14, 2024 | 7.50p | 7.64p | 7.64p | 7.50p | 785 |
| Aug 13, 2024 | 7.50p | 8.15p | 8.15p | 7.50p | 1,933 |
| Aug 12, 2024 | 7.50p | 7.20p | 7.20p | 7.50p | 16,080 |
| Aug 9, 2024 | 7.75p | 8.00p | 7.15p | 7.50p | 225,735 |
| Aug 8, 2024 | 7.75p | 7.70p | 7.52p | 7.75p | 21,431 |
| Aug 6, 2024 | 7.75p | 8.00p | 7.72p | 7.75p | 20,026 |
| Aug 5, 2024 | 7.75p | 8.00p | 7.35p | 7.75p | 1,858 |
| Aug 2, 2024 | 7.75p | 8.00p | 7.74p | 7.75p | 229,409 |
| Aug 1, 2024 | 7.75p | 8.00p | 7.74p | 7.75p | 1,890 |
| Jul 31, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 15,214 |
| Jul 30, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 13 |
| Jul 29, 2024 | 7.75p | 7.53p | 7.53p | 7.75p | 1,170 |
| Jul 26, 2024 | 7.75p | 7.74p | 7.74p | 7.75p | 258 |
| Jul 24, 2024 | 7.75p | 7.53p | 7.53p | 7.75p | 2,750 |
| Jul 23, 2024 | 7.75p | 7.74p | 7.53p | 7.75p | 76 |
| Jul 22, 2024 | 7.75p | 7.52p | 7.52p | 7.75p | 4,626 |
| Jul 19, 2024 | 7.75p | 7.99p | 7.99p | 7.75p | 250 |
| Jul 18, 2024 | 7.75p | 7.76p | 7.76p | 7.75p | 721 |
| Jul 17, 2024 | 7.75p | 7.76p | 7.52p | 7.75p | 5,911 |
| Jul 15, 2024 | 7.75p | 7.77p | 7.52p | 7.75p | 6,858 |
| Jul 12, 2024 | 7.75p | 7.78p | 7.78p | 7.75p | 257 |
| Jul 11, 2024 | 7.75p | 7.78p | 7.78p | 7.75p | 20,000 |
| Jul 9, 2024 | 7.75p | 7.52p | 7.52p | 7.75p | 737 |
| Jul 8, 2024 | 7.75p | 7.75p | 7.75p | 7.75p | 166,448 |
| Jul 5, 2024 | 7.75p | 7.78p | 7.75p | 7.75p | 66,290 |
| Jun 28, 2024 | 7.75p | 7.78p | 7.60p | 7.75p | 19,537 |
| Jun 27, 2024 | 7.75p | 8.00p | 7.78p | 7.75p | 7,000 |
| Jun 26, 2024 | 7.75p | 7.61p | 7.55p | 7.75p | 86,612 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.