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
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
05/07/2022 5.63p 5.75p 5.50p 5.50p 98509
04/07/2022 5.75p 5.83p 5.50p 5.63p 132489
01/07/2022 5.88p 6.00p 5.60p 5.88p 241537
30/06/2022 6.63p 6.63p 5.50p 5.88p 720973
29/06/2022 7.13p 7.13p 6.25p 6.63p 431595
28/06/2022 8.25p 8.25p 7.03p 7.13p 1237754
27/06/2022 8.00p 8.50p 7.80p 8.25p 195041
24/06/2022 8.13p 8.41p 7.81p 8.00p 228589
23/06/2022 8.13p 8.29p 7.88p 8.13p 217370
22/06/2022 8.13p 8.43p 7.83p 8.13p 99608
21/06/2022 7.75p 8.50p 7.66p 8.13p 167772
20/06/2022 7.75p 7.95p 7.51p 7.75p 113293
17/06/2022 8.38p 8.63p 7.85p 8.59p 246212
16/06/2022 8.75p 8.90p 8.04p 8.38p 109566
15/06/2022 9.25p 9.25p 8.50p 8.75p 233046
14/06/2022 9.25p 9.40p 9.00p 9.25p 137224
13/06/2022 9.65p 9.65p 9.00p 9.25p 253532
10/06/2022 9.50p 9.95p 9.50p 9.75p 32874
09/06/2022 9.65p 10.00p 9.30p 9.65p 157325
08/06/2022 10.03p 10.03p 9.31p 9.65p 303603
07/06/2022 10.25p 10.38p 9.58p 10.03p 202960
06/06/2022 9.03p 10.63p 8.75p 10.25p 878258
03/06/2022 9.35p 10.00p 8.81p 9.03p 212755
02/06/2022 9.35p 10.00p 8.81p 9.03p 212755
01/06/2022 9.35p 10.00p 8.81p 9.03p 212755
31/05/2022 8.50p 9.93p 8.50p 9.35p 811626
30/05/2022 8.55p 9.20p 8.33p 8.50p 545692
27/05/2022 7.40p 8.50p 7.31p 8.40p 1319324
26/05/2022 7.05p 7.80p 6.25p 7.40p 1022488
25/05/2022 7.15p 7.20p 6.90p 7.05p 400290
24/05/2022 7.75p 7.88p 7.00p 7.15p 1232984
23/05/2022 8.03p 8.03p 7.50p 7.50p 406237
20/05/2022 8.25p 8.25p 7.85p 8.03p 110693
19/05/2022 8.25p 8.25p 8.00p 8.25p 46291
18/05/2022 8.25p 8.25p 8.00p 8.25p 17330
17/05/2022 8.25p 8.40p 8.00p 8.25p 88808
16/05/2022 8.25p 8.50p 8.00p 8.25p 230709
13/05/2022 7.63p 8.50p 7.44p 8.25p 183065
12/05/2022 8.20p 8.25p 7.38p 7.38p 642938
11/05/2022 8.33p 8.69p 8.00p 8.25p 213962
10/05/2022 8.25p 8.69p 8.00p 8.38p 326923
09/05/2022 9.38p 9.38p 8.00p 8.25p 469723
06/05/2022 9.35p 10.45p 9.00p 9.38p 1138554
05/05/2022 7.95p 10.00p 7.40p 9.50p 2774828
04/05/2022 9.35p 9.40p 7.61p 7.80p 1544753
03/05/2022 9.75p 10.99p 9.00p 9.35p 1251230
02/05/2022 10.40p 10.50p 9.35p 9.65p 495004
29/04/2022 10.40p 10.50p 9.35p 9.65p 495004
28/04/2022 10.65p 10.66p 10.30p 10.30p 308844
27/04/2022 10.75p 10.77p 10.50p 10.65p 229175
26/04/2022 11.25p 11.30p 10.55p 10.80p 477275
25/04/2022 11.40p 11.47p 11.00p 11.25p 87872
22/04/2022 11.75p 11.75p 11.00p 11.40p 183390
21/04/2022 12.25p 12.25p 11.50p 11.75p 65658
20/04/2022 11.90p 12.50p 11.90p 12.25p 629858
19/04/2022 12.80p 13.00p 11.25p 11.90p 203888
18/04/2022 12.75p 13.07p 12.46p 12.80p 347436
15/04/2022 12.75p 13.07p 12.46p 12.80p 347436
14/04/2022 12.75p 13.07p 12.46p 12.80p 347436
13/04/2022 14.10p 14.10p 12.55p 13.00p 857042
12/04/2022 13.75p 16.00p 12.88p 14.10p 891765
11/04/2022 13.75p 13.85p 13.12p 13.75p 118406
08/04/2022 14.45p 14.45p 13.60p 13.75p 495230
07/04/2022 14.75p 14.75p 14.10p 14.20p 115897
06/04/2022 15.05p 15.17p 14.25p 14.75p 252948
05/04/2022 14.25p 15.40p 14.00p 15.05p 332137
04/04/2022 14.15p 14.50p 14.14p 14.25p 182216
01/04/2022 15.00p 15.70p 14.14p 14.15p 622140
31/03/2022 13.38p 16.00p 13.38p 14.88p 1579377
30/03/2022 12.63p 14.50p 12.63p 13.38p 779081
29/03/2022 12.38p 13.00p 12.38p 12.63p 650171
28/03/2022 12.75p 13.90p 12.00p 12.38p 1163457
25/03/2022 13.38p 13.75p 12.35p 12.75p 748831
24/03/2022 10.75p 13.75p 10.66p 13.38p 1584366
23/03/2022 10.50p 11.00p 10.38p 10.75p 281689
22/03/2022 8.75p 11.00p 8.63p 10.50p 2113563
21/03/2022 8.65p 8.79p 8.50p 8.75p 204587
18/03/2022 8.65p 8.80p 8.56p 8.65p 70953
17/03/2022 8.65p 8.74p 8.50p 8.65p 146351
16/03/2022 8.80p 8.80p 8.57p 8.65p 195658
15/03/2022 9.05p 9.05p 8.50p 8.80p 374374
14/03/2022 9.15p 9.50p 8.80p 9.05p 322141
11/03/2022 9.45p 9.50p 8.80p 9.30p 176272
10/03/2022 9.40p 9.45p 9.05p 9.45p 99935
09/03/2022 8.45p 9.65p 8.40p 9.40p 608556
08/03/2022 8.45p 8.61p 8.30p 8.45p 541541
07/03/2022 9.25p 9.25p 8.20p 8.45p 772097
04/03/2022 9.75p 9.75p 9.00p 9.25p 506147
03/03/2022 10.63p 11.00p 9.19p 9.75p 1311705
02/03/2022 11.13p 11.20p 10.29p 10.63p 1127124
01/03/2022 11.63p 11.74p 11.00p 11.13p 634129
28/02/2022 11.88p 12.25p 11.25p 11.63p 777177
25/02/2022 11.50p 12.25p 11.26p 12.00p 650468
24/02/2022 12.00p 12.30p 11.26p 11.38p 448368
23/02/2022 12.25p 13.00p 12.00p 12.00p 245497
22/02/2022 12.50p 13.35p 12.06p 12.25p 480899
21/02/2022 12.25p 13.20p 12.04p 13.00p 977858
18/02/2022 12.25p 12.50p 12.05p 12.25p 378036
17/02/2022 12.88p 13.25p 12.08p 12.20p 776329
16/02/2022 13.00p 13.01p 12.75p 12.88p 349685
15/02/2022 13.12p 13.50p 12.55p 13.00p 617892
14/02/2022 13.75p 13.75p 12.65p 13.12p 710198
11/02/2022 13.50p 14.40p 13.50p 13.75p 897075
10/02/2022 13.75p 14.00p 13.25p 13.50p 214017
09/02/2022 13.88p 14.50p 13.50p 13.75p 935606
08/02/2022 13.88p 14.25p 13.75p 13.88p 734917
07/02/2022 14.13p 15.50p 13.63p 13.80p 3534176
04/02/2022 13.50p 14.25p 13.25p 14.13p 2078358

*Close Price adjusted for both dividends and splits