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
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
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

*Close Price adjusted for both dividends and splits