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
09/12/2020 41.00p 41.00p 37.00p 37.00p 27129
08/12/2020 41.00p 41.00p 40.00p 41.00p 39559
07/12/2020 43.00p 43.10p 39.00p 41.00p 64967
04/12/2020 43.00p 45.20p 42.00p 45.20p 10544
03/12/2020 43.50p 45.80p 42.02p 43.00p 28248
02/12/2020 43.50p 47.00p 42.04p 43.50p 365165
01/12/2020 43.50p 43.50p 41.00p 43.50p 4088
30/11/2020 43.50p 44.00p 42.00p 42.00p 29897
27/11/2020 45.50p 45.50p 42.00p 43.50p 48510
26/11/2020 45.50p 45.50p 44.00p 44.00p 186
25/11/2020 45.50p 45.50p 42.00p 43.00p 4283
24/11/2020 45.50p 47.00p 44.00p 44.00p 3084
23/11/2020 46.00p 46.00p 45.00p 45.50p 4063
20/11/2020 46.50p 46.50p 44.00p 46.00p 16219
19/11/2020 47.50p 47.50p 45.00p 46.50p 23145
18/11/2020 47.50p 48.00p 44.00p 47.50p 19685
17/11/2020 47.50p 48.40p 45.00p 45.00p 81978
16/11/2020 48.00p 50.00p 45.10p 50.00p 50219
13/11/2020 48.00p 48.40p 48.00p 48.00p 572
12/11/2020 48.00p 48.62p 45.00p 48.00p 37082
10/11/2020 49.00p 50.00p 47.04p 48.50p 8437
09/11/2020 45.50p 50.00p 45.50p 49.00p 44465
06/11/2020 42.50p 45.80p 42.50p 45.50p 61418
05/11/2020 42.50p 43.00p 42.00p 42.50p 28376
04/11/2020 43.50p 43.50p 42.00p 42.50p 21311
03/11/2020 42.00p 42.50p 42.00p 42.50p 17619
02/11/2020 48.00p 48.00p 41.00p 42.00p 91078
30/10/2020 50.50p 50.50p 46.00p 48.00p 21920
29/10/2020 50.00p 50.50p 49.00p 50.50p 5000
28/10/2020 50.50p 52.00p 49.00p 50.50p 49596
27/10/2020 50.50p 50.50p 49.03p 50.50p 39281
26/10/2020 50.50p 50.50p 49.00p 50.50p 11901
23/10/2020 51.00p 51.00p 49.50p 50.50p 9162
22/10/2020 46.00p 52.00p 46.00p 51.00p 136506
21/10/2020 45.50p 47.00p 45.00p 46.00p 127835
20/10/2020 45.50p 46.00p 45.00p 45.50p 14076
19/10/2020 46.00p 46.00p 45.00p 45.50p 6218
16/10/2020 46.00p 46.09p 45.00p 46.00p 21583
15/10/2020 46.00p 47.00p 43.00p 46.00p 27088
14/10/2020 47.50p 47.50p 46.00p 46.00p 10780
13/10/2020 48.50p 48.50p 43.00p 47.50p 27068
12/10/2020 48.50p 48.50p 48.50p 48.50p 37513
09/10/2020 48.50p 48.50p 48.00p 48.50p 1985
08/10/2020 48.50p 48.50p 46.50p 48.50p 4000
07/10/2020 49.00p 50.00p 48.06p 48.50p 14500
06/10/2020 51.00p 51.00p 48.00p 50.00p 24693
05/10/2020 52.50p 52.50p 48.00p 51.00p 204500

*Close Price adjusted for both dividends and splits