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
23/09/2021 36.50p 37.00p 33.03p 36.50p 724235
22/09/2021 36.50p 37.50p 36.00p 36.50p 94016
21/09/2021 38.25p 38.25p 36.00p 36.50p 208883
20/09/2021 39.50p 40.00p 37.15p 38.25p 256599
17/09/2021 38.75p 40.00p 38.00p 39.50p 317127
16/09/2021 39.50p 39.90p 38.00p 39.25p 129903
15/09/2021 39.00p 41.00p 38.65p 39.50p 347103
14/09/2021 39.50p 39.75p 38.00p 38.50p 443713
13/09/2021 40.00p 40.69p 39.05p 39.50p 246750
10/09/2021 40.75p 41.50p 38.64p 41.00p 439057
09/09/2021 40.75p 40.80p 39.50p 40.20p 287118
08/09/2021 42.50p 42.50p 40.00p 41.00p 291521
07/09/2021 42.50p 43.00p 41.00p 43.00p 122604
06/09/2021 42.50p 43.00p 41.00p 41.20p 205786
03/09/2021 43.50p 44.60p 42.00p 42.50p 165759
02/09/2021 42.50p 44.00p 42.14p 43.50p 697770
01/09/2021 43.50p 43.50p 41.89p 42.50p 307123
31/08/2021 43.50p 44.00p 42.60p 44.00p 253939
27/08/2021 44.30p 44.33p 42.50p 44.00p 189947
26/08/2021 44.50p 44.74p 43.28p 44.00p 201462
25/08/2021 44.50p 45.00p 44.00p 44.50p 88929
24/08/2021 44.50p 45.00p 43.65p 44.50p 135850
23/08/2021 45.00p 46.00p 43.20p 43.20p 212309
20/08/2021 44.00p 44.89p 43.00p 44.00p 126539
19/08/2021 44.00p 44.30p 43.00p 44.00p 128668
18/08/2021 44.50p 45.00p 43.00p 44.00p 107555
17/08/2021 45.50p 45.90p 43.20p 44.50p 278161
16/08/2021 46.50p 46.60p 45.16p 45.50p 89544
13/08/2021 47.50p 48.00p 46.00p 46.50p 217711
12/08/2021 49.00p 49.40p 47.00p 47.50p 87257
11/08/2021 50.00p 50.05p 48.00p 49.00p 173887
10/08/2021 52.50p 53.00p 49.00p 50.00p 252160
09/08/2021 49.50p 54.00p 49.50p 52.00p 610555
06/08/2021 47.75p 51.00p 47.75p 50.00p 230326
05/08/2021 49.00p 49.00p 47.00p 48.50p 205521
04/08/2021 49.50p 51.00p 48.00p 49.00p 324278
03/08/2021 47.00p 50.90p 46.72p 49.50p 228989
02/08/2021 47.50p 47.90p 46.00p 47.00p 156370
30/07/2021 44.75p 48.00p 44.00p 48.00p 278496
29/07/2021 44.75p 45.26p 43.00p 43.00p 60277
28/07/2021 44.75p 46.00p 44.16p 44.75p 111079
27/07/2021 46.50p 47.70p 43.50p 44.75p 157622
26/07/2021 43.25p 48.00p 43.25p 46.50p 353413
23/07/2021 44.25p 44.36p 43.00p 43.25p 103316
22/07/2021 44.25p 44.40p 43.67p 44.25p 75176
21/07/2021 44.00p 44.55p 43.50p 44.25p 96042
20/07/2021 45.00p 46.00p 43.00p 44.00p 192293
19/07/2021 45.00p 47.20p 44.45p 45.00p 289842
16/07/2021 44.50p 46.00p 43.00p 45.00p 227100
15/07/2021 44.00p 45.00p 43.25p 44.50p 389233
14/07/2021 42.00p 45.00p 41.00p 44.00p 587113
13/07/2021 43.00p 44.10p 41.00p 42.50p 310780
12/07/2021 43.50p 43.89p 42.00p 43.00p 126740
09/07/2021 44.25p 45.00p 43.00p 43.50p 153752
08/07/2021 44.00p 44.60p 42.00p 44.00p 364911
07/07/2021 43.00p 44.30p 42.00p 43.50p 300175
06/07/2021 42.75p 43.50p 42.00p 43.25p 237763
05/07/2021 43.50p 43.84p 42.50p 43.50p 241455
02/07/2021 44.25p 44.25p 43.00p 43.70p 358493
01/07/2021 45.00p 46.00p 43.50p 44.25p 141236
30/06/2021 45.50p 47.20p 43.50p 45.00p 417376
29/06/2021 46.50p 46.90p 44.00p 46.00p 204931
28/06/2021 44.50p 47.00p 44.50p 47.00p 280183
25/06/2021 47.25p 48.00p 44.00p 44.50p 952333
24/06/2021 48.00p 50.60p 46.51p 47.25p 498485
23/06/2021 46.50p 48.00p 45.00p 46.75p 185202
22/06/2021 49.00p 49.00p 45.00p 45.00p 489894
21/06/2021 51.50p 53.00p 48.20p 49.10p 576018
18/06/2021 47.20p 52.00p 47.15p 51.30p 1170830
17/06/2021 47.25p 47.50p 45.00p 47.00p 573616
16/06/2021 47.50p 48.00p 46.52p 48.00p 277648
15/06/2021 51.00p 52.00p 47.00p 47.50p 543175
14/06/2021 52.50p 56.00p 50.00p 50.00p 1655293
11/06/2021 44.00p 50.00p 43.61p 49.00p 1815558
10/06/2021 43.00p 44.00p 41.00p 43.00p 565338
09/06/2021 42.00p 44.00p 40.00p 43.80p 479722
08/06/2021 42.50p 44.00p 41.00p 42.50p 528478
07/06/2021 44.50p 44.70p 43.02p 44.00p 131907
04/06/2021 46.50p 46.90p 44.01p 44.50p 216667
03/06/2021 46.50p 48.00p 45.00p 46.00p 193478
02/06/2021 44.50p 48.00p 44.25p 46.50p 250387
01/06/2021 46.50p 46.75p 44.00p 44.00p 435943
28/05/2021 48.25p 48.30p 45.25p 46.50p 176922
27/05/2021 47.00p 49.25p 46.50p 48.25p 254407
26/05/2021 44.00p 49.00p 43.33p 47.00p 567734
25/05/2021 44.00p 44.40p 43.00p 44.00p 242394
24/05/2021 45.50p 46.90p 42.40p 44.90p 397047
21/05/2021 45.75p 47.00p 44.50p 45.50p 129462
20/05/2021 44.00p 46.50p 44.00p 45.75p 223396
19/05/2021 44.00p 48.00p 42.00p 43.00p 796271
18/05/2021 43.50p 48.00p 43.01p 48.00p 694986
17/05/2021 43.75p 45.00p 42.00p 43.25p 704051
14/05/2021 44.50p 46.70p 43.40p 45.00p 742562
13/05/2021 46.50p 47.12p 42.00p 45.00p 1191732
12/05/2021 48.00p 50.00p 47.00p 47.00p 582934
11/05/2021 49.50p 50.00p 47.00p 48.60p 454217
10/05/2021 50.00p 51.00p 49.11p 50.00p 437878
07/05/2021 51.00p 53.00p 48.00p 49.80p 690846
06/05/2021 52.50p 53.00p 50.00p 51.00p 381463
05/05/2021 52.70p 53.80p 51.80p 52.00p 400118
04/05/2021 55.50p 56.00p 52.00p 52.00p 326827
30/04/2021 55.00p 55.00p 53.00p 53.20p 489950
29/04/2021 55.00p 56.00p 52.75p 54.40p 614769
28/04/2021 54.50p 56.20p 53.00p 55.00p 476232
27/04/2021 53.00p 58.00p 52.20p 54.50p 2612443
26/04/2021 49.00p 56.00p 49.00p 54.00p 1822959
23/04/2021 50.00p 50.20p 46.25p 47.00p 765168
22/04/2021 50.00p 51.60p 48.00p 49.60p 253060
21/04/2021 50.50p 50.50p 48.00p 48.00p 507619
20/04/2021 50.50p 51.60p 49.66p 50.50p 668428
19/04/2021 48.50p 52.00p 48.00p 49.60p 1934030
16/04/2021 52.00p 53.00p 48.00p 48.50p 1887112
15/04/2021 55.50p 55.50p 50.00p 52.00p 804738
14/04/2021 55.00p 58.00p 54.40p 55.00p 1043612
13/04/2021 55.50p 57.70p 52.00p 54.40p 3933439
12/04/2021 51.50p 53.90p 51.50p 52.00p 726881
09/04/2021 52.50p 55.00p 51.01p 51.20p 356232
08/04/2021 54.00p 54.00p 52.00p 52.50p 261290
07/04/2021 54.00p 56.00p 53.00p 54.00p 480372
06/04/2021 52.50p 55.00p 52.00p 54.00p 451078
01/04/2021 54.00p 55.00p 51.50p 52.00p 467219
31/03/2021 54.00p 55.00p 53.00p 54.00p 211423
30/03/2021 55.00p 57.00p 52.50p 52.50p 454055
29/03/2021 53.00p 56.00p 51.50p 54.00p 531279
26/03/2021 50.00p 54.00p 50.00p 53.00p 624339
25/03/2021 52.50p 53.00p 48.45p 50.50p 754453
24/03/2021 51.50p 55.70p 51.50p 53.00p 438675
23/03/2021 55.50p 55.50p 51.01p 52.50p 497431
22/03/2021 55.50p 56.00p 53.50p 54.50p 173093
19/03/2021 56.00p 58.50p 55.00p 55.00p 690330
18/03/2021 53.50p 62.00p 52.50p 58.00p 3664557
17/03/2021 54.50p 55.00p 52.77p 53.00p 176308
16/03/2021 55.50p 56.00p 53.70p 54.00p 435460
15/03/2021 55.00p 59.97p 54.80p 55.00p 931535
12/03/2021 55.00p 56.32p 54.00p 55.00p 430418
11/03/2021 54.50p 57.50p 51.00p 56.00p 543940
10/03/2021 55.00p 56.00p 54.00p 54.50p 249945
09/03/2021 53.00p 57.00p 51.00p 56.00p 758659
08/03/2021 54.75p 56.40p 52.00p 52.50p 271243
05/03/2021 54.50p 58.00p 51.60p 54.00p 685183
04/03/2021 55.50p 56.00p 54.00p 55.00p 589295
03/03/2021 55.50p 59.00p 55.00p 55.00p 1412829
02/03/2021 59.50p 60.00p 55.00p 55.00p 563911
01/03/2021 56.50p 61.00p 55.11p 58.00p 1008721
26/02/2021 58.00p 60.00p 56.00p 58.00p 1201759
25/02/2021 62.50p 65.97p 62.00p 63.00p 975101
24/02/2021 60.50p 69.55p 60.15p 61.50p 1337853
23/02/2021 69.50p 70.00p 60.00p 61.00p 1007875
22/02/2021 77.00p 82.00p 68.00p 70.00p 1622000
19/02/2021 75.50p 81.00p 74.50p 77.00p 1841268
18/02/2021 72.50p 85.00p 72.50p 78.00p 3202898
17/02/2021 65.50p 80.80p 65.40p 74.50p 2876676
16/02/2021 60.00p 73.00p 57.01p 66.50p 2822604
15/02/2021 60.00p 65.00p 57.50p 61.00p 1163275
12/02/2021 60.50p 64.99p 57.50p 59.00p 1053703
11/02/2021 54.50p 61.00p 54.00p 61.00p 1245499
10/02/2021 61.00p 61.00p 53.00p 54.50p 467038
09/02/2021 61.50p 68.85p 58.00p 60.00p 1223558
08/02/2021 52.50p 63.00p 52.50p 60.00p 1083125
05/02/2021 50.50p 55.00p 49.02p 52.50p 495764
04/02/2021 47.00p 52.49p 45.40p 51.00p 887658
03/02/2021 45.40p 47.40p 45.00p 46.00p 612753
02/02/2021 46.80p 46.80p 45.00p 45.00p 214625
01/02/2021 47.50p 48.60p 44.33p 46.00p 328651
29/01/2021 41.50p 52.00p 41.30p 48.40p 1331092
28/01/2021 44.00p 46.00p 41.25p 41.50p 166018
27/01/2021 41.00p 48.03p 40.02p 44.50p 457373
26/01/2021 43.50p 43.50p 40.00p 41.00p 275125
25/01/2021 44.50p 45.80p 42.01p 44.00p 406633
22/01/2021 43.50p 47.00p 42.00p 45.00p 356285
21/01/2021 49.00p 51.00p 43.00p 45.00p 321852
20/01/2021 50.00p 50.50p 48.00p 49.00p 299702
19/01/2021 52.00p 53.00p 50.00p 50.00p 199877
18/01/2021 56.50p 56.50p 50.50p 51.50p 439760
15/01/2021 61.50p 61.50p 56.00p 56.00p 294009
14/01/2021 56.50p 63.91p 54.10p 58.00p 867871
13/01/2021 57.50p 58.00p 56.00p 57.00p 291463
12/01/2021 57.00p 62.00p 56.60p 57.00p 705035
11/01/2021 68.00p 69.00p 56.00p 58.00p 1151559
08/01/2021 66.00p 77.00p 64.06p 66.50p 3781487
07/01/2021 48.00p 75.90p 47.58p 63.00p 2305449
06/01/2021 49.00p 49.00p 46.50p 47.00p 338725
05/01/2021 49.00p 53.80p 48.00p 48.00p 457318
04/01/2021 43.00p 50.00p 42.48p 49.00p 359818
01/01/2021 43.00p 44.80p 39.00p 43.00p 35166
31/12/2020 43.00p 44.80p 39.00p 43.00p 35166
30/12/2020 44.00p 46.00p 40.50p 43.00p 59687
29/12/2020 39.50p 46.00p 39.25p 43.00p 428114
28/12/2020 39.00p 39.00p 38.00p 39.00p 4122
25/12/2020 39.00p 39.00p 38.00p 39.00p 4122
24/12/2020 39.00p 39.00p 38.00p 39.00p 4122
23/12/2020 39.00p 39.47p 38.00p 39.00p 14207
22/12/2020 39.50p 39.50p 38.00p 39.00p 23256
21/12/2020 40.00p 41.00p 39.06p 40.00p 24131
18/12/2020 41.00p 41.00p 39.00p 40.00p 25559
17/12/2020 40.50p 41.40p 39.38p 41.00p 164649
16/12/2020 39.00p 39.50p 38.02p 39.00p 44993
15/12/2020 39.00p 39.00p 38.50p 39.00p 1750
14/12/2020 38.50p 39.60p 38.06p 39.00p 14317
11/12/2020 37.00p 39.00p 36.50p 38.50p 35616

*Close Price adjusted for both dividends and splits