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
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
03/02/2022 13.88p 13.94p 12.60p 13.50p 1654619
02/02/2022 13.88p 14.50p 13.50p 13.88p 1117822
01/02/2022 14.38p 14.75p 13.75p 13.75p 484547
31/01/2022 13.63p 14.50p 13.50p 14.40p 670265
28/01/2022 14.38p 15.00p 13.00p 13.75p 1918135
27/01/2022 14.50p 16.00p 13.00p 14.38p 2520032
26/01/2022 15.00p 15.15p 14.25p 14.50p 603406
25/01/2022 15.00p 15.50p 14.75p 15.00p 195607
24/01/2022 16.13p 16.13p 14.55p 15.00p 396364
21/01/2022 16.37p 16.50p 15.00p 16.13p 310325
20/01/2022 16.25p 17.00p 16.00p 16.37p 762317
19/01/2022 17.50p 17.50p 15.04p 16.25p 1350548
18/01/2022 19.25p 19.33p 17.77p 17.87p 407894
17/01/2022 19.25p 19.45p 19.06p 19.25p 559287
14/01/2022 19.37p 19.90p 19.05p 19.25p 652839
13/01/2022 16.88p 20.00p 16.88p 19.37p 1749509
12/01/2022 16.25p 17.88p 16.25p 17.15p 1032797
10/01/2022 19.25p 19.25p 18.00p 18.25p 201883
07/01/2022 19.25p 19.40p 18.50p 19.25p 133788
06/01/2022 19.75p 19.75p 19.00p 19.00p 242834
05/01/2022 21.25p 21.25p 19.55p 19.75p 225904
04/01/2022 22.25p 22.40p 21.00p 21.25p 147645
31/12/2021 23.00p 24.00p 21.79p 22.25p 205952
30/12/2021 22.00p 24.00p 21.72p 23.00p 100479
29/12/2021 22.00p 23.00p 21.20p 22.00p 117326
24/12/2021 22.00p 22.90p 21.64p 22.00p 68583
23/12/2021 22.00p 22.30p 21.32p 22.00p 118416
22/12/2021 22.00p 23.09p 21.60p 22.60p 306738
21/12/2021 19.25p 23.00p 19.00p 22.00p 425855
20/12/2021 19.50p 19.98p 19.10p 19.25p 141481
17/12/2021 19.50p 20.00p 18.00p 19.50p 471154
16/12/2021 21.00p 21.05p 18.55p 19.50p 477377
15/12/2021 20.25p 22.00p 20.00p 21.00p 149677
14/12/2021 21.50p 22.00p 20.00p 20.25p 390369
13/12/2021 22.75p 23.70p 20.68p 23.70p 179012
10/12/2021 21.25p 24.00p 21.13p 23.10p 743513
09/12/2021 22.50p 22.86p 20.50p 22.00p 465288
08/12/2021 23.25p 23.25p 22.00p 22.50p 288234
07/12/2021 23.50p 23.85p 23.00p 23.25p 168643
06/12/2021 25.50p 25.75p 23.50p 23.70p 325639
03/12/2021 26.50p 26.75p 26.00p 26.25p 444859
02/12/2021 24.50p 26.50p 24.25p 26.50p 795295
01/12/2021 25.25p 25.50p 24.00p 25.00p 657127
30/11/2021 26.25p 26.25p 25.00p 25.25p 451940
29/11/2021 27.25p 28.00p 25.00p 25.00p 664342
26/11/2021 30.50p 30.50p 26.00p 27.30p 546882
25/11/2021 31.50p 32.00p 29.50p 30.50p 105300
24/11/2021 31.50p 31.70p 30.65p 31.50p 101479
23/11/2021 31.50p 32.00p 29.00p 31.00p 630941
22/11/2021 34.50p 35.00p 30.14p 31.50p 651296
19/11/2021 36.00p 41.00p 32.00p 35.00p 1480028
18/11/2021 40.00p 44.60p 39.00p 40.00p 2641777
17/11/2021 33.50p 39.00p 33.26p 37.90p 819045
16/11/2021 33.50p 34.00p 33.00p 33.50p 120927
15/11/2021 33.25p 34.00p 33.00p 33.70p 234278
12/11/2021 33.75p 34.30p 33.00p 33.00p 309917
11/11/2021 32.75p 34.41p 32.50p 33.50p 593083
10/11/2021 32.50p 33.00p 31.50p 32.25p 108328
09/11/2021 32.00p 34.50p 31.00p 32.50p 1200496
08/11/2021 32.00p 32.75p 30.65p 31.20p 690918
05/11/2021 33.50p 33.65p 31.00p 32.00p 1046168
04/11/2021 34.50p 34.50p 33.00p 33.50p 251994
03/11/2021 34.50p 34.54p 34.00p 34.50p 427782
02/11/2021 37.75p 38.50p 33.75p 34.00p 975775
01/11/2021 38.00p 38.65p 36.50p 37.00p 189629
29/10/2021 38.50p 38.95p 37.20p 38.00p 122702
28/10/2021 38.00p 39.00p 37.44p 38.50p 186455
27/10/2021 39.50p 39.50p 37.25p 38.00p 220930
26/10/2021 40.50p 41.00p 38.00p 39.00p 510731
25/10/2021 41.00p 42.00p 39.60p 40.50p 287119
22/10/2021 41.00p 41.93p 40.20p 41.00p 182707
21/10/2021 41.00p 42.00p 40.00p 40.00p 158603
20/10/2021 41.75p 42.90p 40.00p 40.90p 190115
19/10/2021 41.75p 42.90p 41.60p 41.75p 236892
18/10/2021 37.75p 42.50p 37.00p 41.75p 353570
15/10/2021 38.50p 38.60p 37.00p 38.50p 298164
14/10/2021 39.00p 39.50p 37.40p 38.50p 134095
13/10/2021 42.50p 42.50p 38.15p 39.00p 257409
12/10/2021 43.00p 44.00p 42.00p 42.00p 500666
11/10/2021 42.50p 43.07p 42.25p 42.50p 277657
08/10/2021 42.25p 43.00p 41.60p 42.50p 356657
07/10/2021 42.50p 42.60p 41.50p 42.25p 344131
06/10/2021 43.50p 44.00p 41.00p 42.00p 430192
05/10/2021 42.50p 44.00p 42.50p 43.50p 722662
04/10/2021 41.50p 43.00p 41.15p 42.50p 408818
01/10/2021 40.00p 43.49p 38.50p 43.00p 714888
30/09/2021 37.50p 41.00p 37.50p 40.00p 843923
29/09/2021 37.25p 38.50p 36.00p 37.50p 453193
28/09/2021 38.00p 39.00p 36.00p 37.25p 895367
27/09/2021 38.75p 39.00p 36.13p 37.50p 197398
24/09/2021 36.50p 39.70p 36.14p 38.00p 612756
23/09/2021 36.50p 37.00p 33.03p 36.50p 724235

*Close Price adjusted for both dividends and splits