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
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
18/04/2023 0.60p 0.64p 0.55p 0.58p 292538
17/04/2023 0.63p 0.63p 0.56p 0.60p 4187
14/04/2023 0.68p 0.70p 0.55p 0.63p 95961
13/04/2023 0.68p 0.75p 0.60p 0.68p 31735
12/04/2023 0.68p 0.75p 0.60p 0.68p 20714
11/04/2023 0.68p 0.68p 0.60p 0.68p 144960
06/04/2023 0.68p 0.68p 0.62p 0.68p 78169
05/04/2023 0.68p 0.75p 0.61p 0.68p 126010
04/04/2023 0.68p 0.75p 0.60p 0.68p 193382
03/04/2023 0.68p 0.75p 0.62p 0.68p 453069
31/03/2023 0.68p 0.68p 0.64p 0.68p 431367
30/03/2023 0.65p 0.75p 0.60p 0.68p 420487
29/03/2023 0.65p 0.68p 0.61p 0.61p 438533
28/03/2023 0.63p 0.70p 0.62p 0.65p 508493
27/03/2023 0.63p 0.68p 0.55p 0.63p 252497
24/03/2023 0.63p 0.63p 0.55p 0.63p 182255
23/03/2023 0.63p 0.68p 0.58p 0.63p 40577
22/03/2023 0.63p 0.70p 0.55p 0.63p 321206
21/03/2023 0.63p 0.70p 0.58p 0.63p 241700
20/03/2023 0.60p 0.70p 0.55p 0.63p 463443
17/03/2023 0.65p 0.70p 0.60p 0.65p 176425
16/03/2023 0.70p 0.70p 0.60p 0.65p 213325
15/03/2023 0.60p 0.80p 0.60p 0.70p 2855661
14/03/2023 0.75p 0.79p 0.50p 0.60p 3432511
13/03/2023 0.73p 0.80p 0.70p 0.75p 838011
10/03/2023 0.75p 0.80p 0.66p 0.73p 639657
09/03/2023 0.78p 0.85p 0.70p 0.78p 68771
08/03/2023 0.78p 0.80p 0.70p 0.78p 193683
07/03/2023 0.78p 0.85p 0.70p 0.78p 157574
06/03/2023 0.80p 0.82p 0.73p 0.78p 512542
03/03/2023 0.83p 0.89p 0.70p 0.80p 6002962
02/03/2023 0.83p 0.83p 0.80p 0.83p 114820
01/03/2023 0.80p 0.85p 0.78p 0.83p 2161312
28/02/2023 0.73p 0.85p 0.70p 0.80p 4523864
27/02/2023 0.78p 0.85p 0.70p 0.73p 1807566
24/02/2023 0.73p 0.85p 0.70p 0.78p 4307449
23/02/2023 0.75p 0.80p 0.70p 0.73p 614413
22/02/2023 0.78p 0.83p 0.71p 0.75p 1229111
21/02/2023 0.85p 0.90p 0.70p 0.78p 3209455
20/02/2023 0.63p 0.95p 0.60p 0.85p 7830313
17/02/2023 0.70p 0.70p 0.60p 0.63p 1170123
16/02/2023 0.73p 0.74p 0.65p 0.70p 2006472
15/02/2023 0.85p 0.90p 0.67p 0.73p 2543139
14/02/2023 0.58p 1.15p 0.58p 0.85p 20069660
13/02/2023 0.65p 0.70p 0.52p 0.58p 4189326
10/02/2023 0.75p 0.75p 0.59p 0.65p 2488666
09/02/2023 0.45p 1.28p 0.45p 0.75p 38909708
08/02/2023 0.45p 0.47p 0.44p 0.45p 146853
07/02/2023 0.45p 0.50p 0.40p 0.45p 751076
06/02/2023 0.48p 0.50p 0.40p 0.50p 730011
03/02/2023 0.50p 0.52p 0.45p 0.48p 1527194
02/02/2023 0.50p 0.55p 0.45p 0.50p 3480456
01/02/2023 0.45p 0.70p 0.41p 0.50p 15489697
31/01/2023 0.50p 0.50p 0.40p 0.45p 11054277
30/01/2023 0.53p 0.70p 0.45p 0.50p 8530237
27/01/2023 0.60p 0.70p 0.42p 0.53p 19318620
26/01/2023 1.35p 1.62p 0.50p 0.61p 29219740
25/01/2023 1.33p 1.40p 1.31p 1.35p 1544962
24/01/2023 1.35p 1.41p 1.30p 1.41p 2626032
23/01/2023 1.28p 1.44p 1.25p 1.35p 5966057
20/01/2023 1.33p 1.50p 1.23p 1.28p 3196276
19/01/2023 2.50p 2.60p 1.10p 1.33p 18888654
18/01/2023 2.75p 2.90p 2.40p 2.50p 891348
17/01/2023 3.10p 3.15p 2.53p 2.75p 2582781
16/01/2023 2.10p 3.40p 2.10p 3.10p 10412160
13/01/2023 2.15p 2.30p 2.00p 2.10p 1034033
12/01/2023 1.95p 2.30p 1.92p 2.15p 1095218
11/01/2023 2.00p 2.10p 1.90p 1.95p 365069
10/01/2023 2.25p 2.30p 1.91p 2.00p 931846
09/01/2023 2.35p 2.40p 2.20p 2.25p 2084315
06/01/2023 2.35p 3.20p 2.31p 2.35p 11531116
05/01/2023 1.85p 2.74p 1.80p 2.35p 9376668
04/01/2023 1.65p 1.90p 1.53p 1.80p 921990
03/01/2023 1.70p 1.80p 1.53p 1.65p 100963
30/12/2022 1.65p 1.70p 1.65p 1.70p 8647
29/12/2022 1.70p 1.78p 1.68p 1.70p 58857
28/12/2022 1.70p 1.80p 1.60p 1.70p 74700
23/12/2022 1.70p 1.78p 1.55p 1.70p 240245
22/12/2022 1.70p 1.74p 1.60p 1.70p 128931
21/12/2022 1.70p 1.78p 1.60p 1.70p 109632
20/12/2022 1.70p 1.78p 1.60p 1.70p 95876
19/12/2022 1.75p 1.78p 1.62p 1.70p 94852
16/12/2022 1.75p 1.77p 1.62p 1.75p 260510
15/12/2022 1.75p 1.80p 1.70p 1.75p 255420
14/12/2022 1.80p 1.90p 1.70p 1.75p 112389
13/12/2022 1.80p 1.90p 1.71p 1.80p 214806
12/12/2022 1.85p 1.86p 1.70p 1.80p 804742
09/12/2022 1.90p 2.00p 1.73p 1.85p 239427
08/12/2022 2.00p 2.10p 1.76p 1.90p 1597252
07/12/2022 2.00p 2.10p 1.90p 2.10p 201075
06/12/2022 2.00p 2.03p 1.90p 2.00p 72774
05/12/2022 2.05p 2.10p 1.90p 2.00p 211874
02/12/2022 2.05p 2.10p 2.00p 2.05p 84186
01/12/2022 2.05p 2.10p 2.00p 2.05p 849888
30/11/2022 2.05p 2.09p 2.00p 2.05p 301162
29/11/2022 2.15p 2.20p 2.00p 2.05p 471415
28/11/2022 2.35p 2.40p 2.00p 2.15p 1164113
25/11/2022 2.40p 2.50p 2.30p 2.35p 385681
24/11/2022 2.20p 2.64p 2.10p 2.40p 6912081
23/11/2022 2.30p 2.30p 2.11p 2.20p 121194
22/11/2022 2.35p 2.40p 2.00p 2.30p 702947
21/11/2022 2.35p 2.50p 2.23p 2.35p 91089
18/11/2022 2.35p 2.50p 2.20p 2.35p 2403379
17/11/2022 2.53p 2.80p 2.20p 2.40p 3454789
16/11/2022 2.38p 2.75p 2.31p 2.53p 3539630
15/11/2022 2.50p 2.50p 2.20p 2.38p 999741
14/11/2022 3.00p 3.10p 2.21p 2.50p 3808558
11/11/2022 2.80p 3.20p 2.61p 3.00p 1509640

*Close Price adjusted for both dividends and splits