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
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
10/11/2022 2.65p 3.00p 2.50p 2.80p 1851434
09/11/2022 2.75p 2.75p 2.31p 2.65p 3215995
08/11/2022 2.70p 2.80p 2.51p 2.63p 759292
07/11/2022 3.00p 3.10p 2.60p 2.70p 1143449
04/11/2022 2.90p 3.20p 2.86p 3.00p 1385353
03/11/2022 3.10p 3.21p 2.73p 2.90p 4182581
02/11/2022 3.18p 3.30p 3.00p 3.10p 1437042
01/11/2022 3.40p 3.50p 3.15p 3.18p 1201423
31/10/2022 3.60p 3.70p 3.29p 3.40p 627932
28/10/2022 3.75p 3.75p 3.50p 3.60p 1382513
27/10/2022 3.90p 4.10p 3.61p 3.75p 2450391
26/10/2022 3.65p 4.30p 3.57p 3.90p 4622892
25/10/2022 3.75p 3.76p 3.30p 3.65p 1471207
24/10/2022 3.60p 3.80p 3.40p 3.75p 1123599
21/10/2022 3.60p 3.70p 3.50p 3.60p 143152
20/10/2022 3.70p 3.90p 3.50p 3.60p 935859
19/10/2022 3.90p 4.00p 3.50p 3.70p 1104454
18/10/2022 3.88p 4.08p 3.80p 3.90p 1751605
17/10/2022 3.70p 4.00p 3.63p 3.88p 598906
14/10/2022 3.85p 4.00p 3.70p 3.70p 630310
13/10/2022 3.55p 4.28p 3.10p 3.80p 10819077
12/10/2022 3.80p 3.90p 3.20p 3.55p 2818575
11/10/2022 3.50p 4.00p 3.30p 3.80p 2245863
10/10/2022 3.40p 3.60p 3.40p 3.60p 258060
07/10/2022 3.80p 3.85p 3.25p 3.40p 975251
06/10/2022 3.85p 3.90p 3.75p 3.80p 575516
05/10/2022 4.20p 4.40p 3.75p 3.85p 1277864
04/10/2022 4.10p 4.36p 4.00p 4.20p 126410
03/10/2022 4.30p 4.40p 4.00p 4.10p 372252
30/09/2022 4.45p 4.45p 4.15p 4.30p 242651
29/09/2022 5.10p 5.20p 4.40p 4.55p 1302850
28/09/2022 4.10p 5.20p 4.00p 5.10p 2800479
27/09/2022 4.10p 4.20p 4.00p 4.05p 442068
26/09/2022 4.25p 4.30p 3.91p 4.10p 1349345
23/09/2022 4.60p 4.70p 4.20p 4.30p 311039
22/09/2022 4.75p 4.90p 4.54p 4.60p 166878
21/09/2022 5.10p 5.10p 4.62p 4.75p 266448
20/09/2022 5.15p 5.40p 5.00p 5.10p 596871
19/09/2022 5.45p 5.50p 5.03p 5.40p 733423
16/09/2022 5.45p 5.50p 5.03p 5.40p 733423
15/09/2022 5.80p 6.40p 5.34p 5.45p 2238811
14/09/2022 5.10p 6.00p 5.00p 5.90p 3542878
13/09/2022 4.95p 6.15p 4.95p 5.10p 5773405
12/09/2022 4.35p 5.10p 4.23p 4.95p 2802706
09/09/2022 3.40p 4.50p 3.40p 4.35p 3924985
08/09/2022 3.40p 3.45p 3.32p 3.40p 430452
07/09/2022 3.40p 3.40p 3.31p 3.40p 921354
06/09/2022 3.65p 3.65p 3.31p 3.40p 869068
05/09/2022 3.65p 3.80p 3.40p 3.65p 176920
02/09/2022 3.40p 3.79p 3.31p 3.65p 1223184
01/09/2022 3.40p 3.42p 3.30p 3.30p 736719
31/08/2022 3.35p 3.50p 3.30p 3.40p 1249653
30/08/2022 3.60p 3.60p 3.25p 3.35p 1014161
29/08/2022 3.65p 4.20p 3.30p 3.60p 6487164
26/08/2022 3.65p 4.20p 3.30p 3.60p 6487164
25/08/2022 3.40p 4.00p 3.11p 3.30p 6968041
24/08/2022 3.15p 3.60p 3.01p 3.40p 8174457
23/08/2022 3.70p 3.70p 3.00p 3.15p 3809084
22/08/2022 4.05p 4.05p 3.55p 3.85p 1446019
19/08/2022 4.10p 4.20p 3.90p 4.05p 704562
18/08/2022 4.35p 4.35p 4.12p 4.15p 867062
17/08/2022 4.40p 4.50p 4.10p 4.35p 2216072
16/08/2022 4.50p 4.50p 4.32p 4.40p 741655
15/08/2022 4.65p 4.80p 4.25p 4.65p 1393525
12/08/2022 5.05p 5.10p 4.61p 4.65p 1375599
11/08/2022 5.50p 5.50p 5.00p 5.05p 1585098
10/08/2022 5.50p 5.61p 5.30p 5.50p 395100
09/08/2022 5.75p 5.85p 5.43p 5.50p 256156
08/08/2022 5.83p 5.93p 5.50p 5.75p 614909
05/08/2022 6.20p 6.30p 5.75p 5.88p 1106901
04/08/2022 6.60p 6.60p 6.00p 6.20p 604429
03/08/2022 5.95p 7.16p 5.95p 6.60p 5448310
02/08/2022 5.70p 6.48p 2.90p 5.95p 4334337
01/08/2022 4.60p 6.00p 4.20p 5.60p 4997065
29/07/2022 4.65p 5.00p 4.20p 4.50p 1181387
28/07/2022 4.65p 4.98p 3.86p 4.65p 2005118
27/07/2022 4.65p 4.70p 4.16p 4.65p 199206
26/07/2022 4.65p 4.80p 4.50p 4.65p 318462
25/07/2022 4.65p 5.13p 4.50p 4.65p 1688503
22/07/2022 5.05p 5.05p 4.50p 5.00p 863109
21/07/2022 5.15p 5.15p 5.00p 5.05p 242734
20/07/2022 5.25p 5.50p 5.00p 5.15p 475284
19/07/2022 5.50p 5.50p 4.50p 5.25p 1181544
18/07/2022 5.60p 6.00p 4.76p 5.60p 3663298
15/07/2022 5.10p 5.15p 4.65p 4.85p 277172
14/07/2022 5.10p 5.17p 5.00p 5.10p 87748
13/07/2022 5.85p 5.85p 5.10p 5.10p 536051
12/07/2022 5.50p 6.40p 5.34p 5.85p 1822149
11/07/2022 4.95p 5.55p 4.65p 5.50p 387934
08/07/2022 5.15p 5.30p 4.95p 4.95p 380028
07/07/2022 5.75p 5.75p 4.50p 5.15p 1229654
06/07/2022 5.50p 6.00p 4.50p 5.75p 916518

*Close Price adjusted for both dividends and splits