R8 Capital Investments (MODE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. R8 Capital Investments

Date Open High Low Close* Volume
02/02/2024 2.25p 2.25p 2.25p 2.25p 0
01/02/2024 2.25p 2.25p 2.25p 2.25p 0
31/01/2024 2.25p 2.25p 2.25p 2.25p 0
30/01/2024 2.25p 2.25p 2.25p 2.25p 0
29/01/2024 2.25p 2.25p 2.25p 2.25p 0
26/01/2024 2.25p 2.25p 2.25p 2.25p 0
25/01/2024 2.25p 2.25p 2.25p 2.25p 0
24/01/2024 2.25p 2.25p 2.25p 2.25p 0
23/01/2024 2.25p 2.25p 2.25p 2.25p 0
22/01/2024 2.25p 2.25p 2.25p 2.25p 0
19/01/2024 2.25p 2.25p 2.25p 2.25p 0
18/01/2024 2.25p 2.25p 2.25p 2.25p 0
17/01/2024 2.25p 2.25p 2.25p 2.25p 0
16/01/2024 2.25p 2.25p 2.25p 2.25p 0
15/01/2024 2.25p 2.25p 2.25p 2.25p 0
12/01/2024 2.25p 2.25p 2.25p 2.25p 0
11/01/2024 2.25p 2.25p 2.25p 2.25p 0
09/01/2024 2.28p 2.25p 2.25p 2.25p 0
08/01/2024 2.28p 2.25p 2.25p 2.25p 0
05/01/2024 2.28p 2.25p 2.25p 2.25p 0
04/01/2024 2.28p 2.25p 2.25p 2.25p 0
03/01/2024 2.28p 2.25p 2.25p 2.25p 0
02/01/2024 2.28p 2.25p 2.25p 2.25p 0
29/12/2023 2.28p 2.25p 2.25p 2.25p 0
28/12/2023 2.28p 2.25p 2.25p 2.25p 0
27/12/2023 2.28p 2.25p 2.25p 2.25p 0
22/12/2023 2.28p 2.25p 2.25p 2.25p 0
21/12/2023 2.28p 2.25p 2.25p 2.25p 0
20/12/2023 2.28p 2.25p 2.25p 2.25p 0
19/12/2023 2.28p 2.25p 2.25p 2.25p 0
18/12/2023 2.28p 2.25p 2.25p 2.25p 0
15/12/2023 2.28p 2.25p 2.25p 2.25p 0
14/12/2023 2.28p 2.25p 2.25p 2.25p 0
13/12/2023 2.28p 2.25p 2.25p 2.25p 0
12/12/2023 2.28p 2.25p 2.25p 2.25p 0
11/12/2023 2.28p 2.25p 2.25p 2.25p 0
08/12/2023 2.28p 2.25p 2.25p 2.25p 0
07/12/2023 2.28p 2.25p 2.25p 2.25p 0
06/12/2023 2.28p 2.25p 2.25p 2.25p 0
05/12/2023 2.28p 2.25p 2.25p 2.25p 0
04/12/2023 2.28p 2.25p 2.25p 2.25p 0
01/12/2023 2.28p 2.25p 2.25p 2.25p 0
30/11/2023 2.28p 2.25p 2.25p 2.25p 0
29/11/2023 2.28p 2.25p 2.25p 2.25p 0
28/11/2023 2.28p 2.25p 2.25p 2.25p 0
27/11/2023 2.28p 2.25p 2.25p 2.25p 0
24/11/2023 2.28p 2.25p 2.25p 2.25p 0
23/11/2023 2.28p 2.25p 2.25p 2.25p 0
22/11/2023 2.28p 2.25p 2.25p 2.25p 0
21/11/2023 2.28p 2.25p 2.25p 2.25p 0
20/11/2023 2.28p 2.25p 2.25p 2.25p 0
17/11/2023 2.28p 2.25p 2.25p 2.25p 0
16/11/2023 2.28p 2.25p 2.25p 2.25p 0
15/11/2023 2.28p 2.25p 2.25p 2.25p 0
14/11/2023 2.28p 2.25p 2.25p 2.25p 0
13/11/2023 2.28p 2.25p 2.25p 2.25p 0
10/11/2023 2.28p 2.25p 2.25p 2.25p 0
09/11/2023 2.28p 2.25p 2.25p 2.25p 0
08/11/2023 2.28p 2.25p 2.25p 2.25p 0
07/11/2023 2.28p 2.25p 2.25p 2.25p 0
06/11/2023 2.28p 2.25p 2.25p 2.25p 0
03/11/2023 2.28p 2.25p 2.25p 2.25p 0
02/11/2023 2.28p 2.25p 2.25p 2.25p 0
01/11/2023 2.28p 2.25p 2.25p 2.25p 0
31/10/2023 2.28p 2.25p 2.25p 2.25p 0
30/10/2023 2.28p 2.25p 2.25p 2.25p 0
27/10/2023 2.28p 2.25p 2.25p 2.25p 0
26/10/2023 2.28p 2.25p 2.25p 2.25p 0
25/10/2023 2.28p 2.25p 2.25p 2.25p 0
24/10/2023 2.28p 2.25p 2.25p 2.25p 0
23/10/2023 2.28p 2.25p 2.25p 2.25p 0
20/10/2023 2.28p 2.25p 2.25p 2.25p 0
19/10/2023 2.28p 2.25p 2.25p 2.25p 0
18/10/2023 2.28p 2.25p 2.25p 2.25p 0
17/10/2023 2.28p 2.25p 2.25p 2.25p 0
16/10/2023 2.28p 2.25p 2.25p 2.25p 0
13/10/2023 2.28p 2.25p 2.25p 2.25p 0
12/10/2023 2.28p 2.25p 2.25p 2.25p 0
11/10/2023 2.28p 2.25p 2.25p 2.25p 0
10/10/2023 2.28p 2.25p 2.25p 2.25p 0
09/10/2023 2.28p 2.25p 2.25p 2.25p 0
06/10/2023 2.28p 2.25p 2.25p 2.25p 0
05/10/2023 2.28p 2.25p 2.25p 2.25p 0
04/10/2023 2.28p 2.25p 2.25p 2.25p 0
03/10/2023 2.28p 2.25p 2.25p 2.25p 0
02/10/2023 2.28p 2.25p 2.25p 2.25p 0
29/09/2023 2.28p 2.35p 2.20p 2.25p 721873
28/09/2023 2.25p 2.32p 2.20p 2.28p 521589
27/09/2023 2.25p 2.39p 2.20p 2.25p 904450
26/09/2023 2.30p 2.40p 2.20p 2.25p 590590
25/09/2023 2.35p 2.35p 2.20p 2.30p 88835
22/09/2023 2.40p 2.55p 2.16p 2.35p 1348718
21/09/2023 2.60p 2.69p 2.22p 2.40p 1938513
20/09/2023 2.30p 2.80p 2.20p 2.60p 3651889
19/09/2023 2.45p 2.50p 2.00p 2.30p 2297096
18/09/2023 2.55p 2.70p 2.40p 2.45p 878832
15/09/2023 2.55p 2.80p 2.40p 2.55p 1246031
14/09/2023 2.65p 3.20p 2.33p 2.55p 7038909
13/09/2023 2.30p 2.95p 2.30p 2.95p 5684450
12/09/2023 1.73p 3.00p 1.70p 2.30p 11671382
11/09/2023 1.78p 1.83p 1.67p 1.73p 609886
08/09/2023 1.85p 1.90p 1.65p 1.78p 773774
07/09/2023 1.85p 1.90p 1.80p 1.85p 460679
06/09/2023 1.85p 1.90p 1.80p 1.80p 172368
05/09/2023 1.90p 1.91p 1.82p 1.85p 477297
04/09/2023 1.95p 2.00p 1.82p 1.90p 639993
01/09/2023 1.80p 2.00p 1.80p 1.95p 3087685
31/08/2023 1.93p 1.93p 1.78p 1.80p 1701973
30/08/2023 2.00p 2.00p 1.86p 1.93p 1252024
29/08/2023 2.00p 2.38p 1.90p 2.00p 3909538
25/08/2023 1.58p 2.29p 1.58p 2.00p 6351608
24/08/2023 1.60p 1.75p 1.50p 1.68p 1005055
23/08/2023 1.70p 1.75p 1.53p 1.60p 1692164
22/08/2023 1.55p 2.08p 1.50p 1.70p 11319444
21/08/2023 1.20p 1.80p 1.03p 1.55p 9728120
18/08/2023 1.20p 1.30p 1.10p 1.20p 210664
17/08/2023 1.20p 1.30p 1.20p 1.20p 57187
16/08/2023 1.20p 1.30p 1.10p 1.20p 449596
15/08/2023 1.40p 1.40p 1.10p 1.20p 730642
14/08/2023 1.30p 1.80p 1.21p 1.40p 2698918
11/08/2023 1.25p 1.40p 1.11p 1.30p 1540441
10/08/2023 1.30p 1.30p 1.20p 1.25p 762689
09/08/2023 1.50p 1.60p 1.20p 1.30p 1886738
08/08/2023 1.95p 1.95p 1.25p 1.50p 5645840
07/08/2023 1.70p 2.24p 1.70p 1.95p 6002981
04/08/2023 1.50p 1.80p 1.50p 1.65p 2495293
03/08/2023 1.80p 1.85p 1.40p 1.50p 4337501
02/08/2023 1.75p 2.59p 1.70p 1.80p 11043374
01/08/2023 1.10p 3.00p 1.10p 1.80p 37811968
31/07/2023 0.60p 1.40p 0.50p 1.30p 717841
28/07/2023 0.60p 0.60p 0.60p 0.60p 0
27/07/2023 0.60p 0.60p 0.60p 0.60p 0
26/07/2023 0.60p 0.60p 0.60p 0.60p 0
25/07/2023 0.60p 0.60p 0.60p 0.60p 0
24/07/2023 0.60p 0.60p 0.60p 0.60p 0
21/07/2023 0.60p 0.60p 0.60p 0.60p 0
20/07/2023 0.60p 0.60p 0.60p 0.60p 0
19/07/2023 0.60p 0.60p 0.60p 0.60p 0
18/07/2023 0.60p 0.60p 0.60p 0.60p 0
17/07/2023 0.60p 0.60p 0.60p 0.60p 0
14/07/2023 0.60p 0.60p 0.60p 0.60p 0
13/07/2023 0.60p 0.60p 0.60p 0.60p 0
12/07/2023 0.60p 0.60p 0.60p 0.60p 0
11/07/2023 0.60p 0.60p 0.60p 0.60p 0
10/07/2023 0.60p 0.60p 0.60p 0.60p 0
07/07/2023 0.60p 0.60p 0.60p 0.60p 0
06/07/2023 0.60p 0.60p 0.60p 0.60p 0
05/07/2023 0.60p 0.60p 0.60p 0.60p 0
04/07/2023 0.60p 0.60p 0.60p 0.60p 0
03/07/2023 0.60p 0.60p 0.60p 0.60p 0
30/06/2023 0.60p 0.60p 0.60p 0.60p 0
29/06/2023 0.60p 0.60p 0.60p 0.60p 0
28/06/2023 0.60p 0.60p 0.60p 0.60p 0
27/06/2023 0.60p 0.60p 0.60p 0.60p 0
26/06/2023 0.60p 0.60p 0.60p 0.60p 0
23/06/2023 0.60p 0.60p 0.60p 0.60p 0
22/06/2023 0.60p 0.60p 0.60p 0.60p 0
21/06/2023 0.60p 0.60p 0.60p 0.60p 0
20/06/2023 0.60p 0.60p 0.60p 0.60p 0
19/06/2023 0.60p 0.60p 0.60p 0.60p 0
16/06/2023 0.60p 0.60p 0.60p 0.60p 0
15/06/2023 0.60p 0.60p 0.60p 0.60p 0
14/06/2023 0.60p 0.60p 0.60p 0.60p 0
13/06/2023 0.60p 0.60p 0.60p 0.60p 0
12/06/2023 0.60p 0.60p 0.60p 0.60p 0
09/06/2023 0.60p 0.60p 0.60p 0.60p 0
08/06/2023 0.60p 0.60p 0.60p 0.60p 0
07/06/2023 0.60p 0.60p 0.60p 0.60p 0
06/06/2023 0.60p 0.60p 0.60p 0.60p 0
05/06/2023 0.60p 0.60p 0.60p 0.60p 0
02/06/2023 0.60p 0.60p 0.60p 0.60p 0
01/06/2023 0.60p 0.60p 0.60p 0.60p 0
31/05/2023 0.60p 0.60p 0.60p 0.60p 0
30/05/2023 0.60p 0.60p 0.60p 0.60p 0
26/05/2023 0.60p 0.60p 0.60p 0.60p 0
25/05/2023 0.60p 0.60p 0.60p 0.60p 0
24/05/2023 0.60p 0.60p 0.60p 0.60p 0
23/05/2023 0.60p 0.60p 0.60p 0.60p 0
22/05/2023 0.60p 0.60p 0.60p 0.60p 0
19/05/2023 0.60p 0.60p 0.60p 0.60p 0
18/05/2023 0.60p 0.60p 0.60p 0.60p 0
17/05/2023 0.60p 0.60p 0.60p 0.60p 0
16/05/2023 0.60p 0.60p 0.60p 0.60p 0
15/05/2023 0.60p 0.60p 0.60p 0.60p 0
12/05/2023 0.60p 0.60p 0.60p 0.60p 0
11/05/2023 0.60p 0.60p 0.60p 0.60p 0
10/05/2023 0.60p 0.60p 0.60p 0.60p 0
09/05/2023 0.60p 0.60p 0.60p 0.60p 0
05/05/2023 0.60p 0.60p 0.60p 0.60p 0
04/05/2023 0.60p 0.60p 0.60p 0.60p 0
03/05/2023 0.60p 0.60p 0.60p 0.60p 0
02/05/2023 0.60p 0.60p 0.60p 0.60p 0
28/04/2023 0.60p 0.70p 0.50p 0.60p 7200
27/04/2023 0.58p 0.69p 0.55p 0.60p 598111
26/04/2023 0.60p 0.64p 0.55p 0.58p 722518
25/04/2023 0.65p 0.65p 0.53p 0.60p 2316682
24/04/2023 0.65p 0.70p 0.61p 0.65p 250864
21/04/2023 0.65p 0.65p 0.61p 0.65p 303921
20/04/2023 0.65p 0.70p 0.60p 0.65p 261182
19/04/2023 0.58p 0.80p 0.55p 0.65p 3925315

*Close Price adjusted for both dividends and splits