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
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
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

*Close Price adjusted for both dividends and splits