Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
R8 Capital Investments (MODE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits