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
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
10/12/2020 37.00p 39.00p 33.05p 37.00p 133307
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