Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
R8 Capital Investments (MODE) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/04/2025 | 1.60p | 1.60p | 1.40p | 1.45p | 1225303 |
| 22/04/2025 | 1.60p | 1.90p | 1.50p | 1.65p | 4212747 |
| 17/04/2025 | 1.05p | 2.50p | 1.00p | 1.75p | 23553706 |
| 16/04/2025 | 0.85p | 1.10p | 0.85p | 1.10p | 3210612 |
| 15/04/2025 | 0.85p | 0.85p | 0.83p | 0.85p | 22361 |
| 14/04/2025 | 0.85p | 0.90p | 0.85p | 0.85p | 2000 |
| 11/04/2025 | 0.85p | 0.85p | 0.83p | 0.85p | 54311 |
| 10/04/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 506178 |
| 09/04/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 26563 |
| 08/04/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 16896 |
| 07/04/2025 | 0.85p | 0.90p | 0.81p | 0.85p | 52933 |
| 04/04/2025 | 0.85p | 0.87p | 0.81p | 0.85p | 133006 |
| 03/04/2025 | 0.85p | 0.87p | 0.81p | 0.85p | 274932 |
| 02/04/2025 | 0.85p | 0.87p | 0.85p | 0.85p | 169640 |
| 01/04/2025 | 0.85p | 0.87p | 0.81p | 0.85p | 169987 |
| 31/03/2025 | 0.83p | 0.85p | 0.82p | 0.85p | 282822 |
| 28/03/2025 | 0.83p | 0.85p | 0.80p | 0.83p | 624743 |
| 27/03/2025 | 0.88p | 0.88p | 0.80p | 0.83p | 519867 |
| 26/03/2025 | 0.95p | 1.00p | 0.85p | 0.93p | 194162 |
| 25/03/2025 | 0.95p | 1.00p | 0.88p | 0.95p | 91934 |
| 24/03/2025 | 1.03p | 1.05p | 0.90p | 0.95p | 323760 |
| 21/03/2025 | 1.03p | 1.05p | 1.01p | 1.03p | 6473 |
| 20/03/2025 | 1.25p | 1.25p | 1.00p | 1.03p | 320199 |
| 19/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 153041 |
| 18/03/2025 | 1.25p | 1.27p | 1.20p | 1.25p | 26341 |
| 17/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 5705 |
| 14/03/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 66382 |
| 13/03/2025 | 1.25p | 1.27p | 1.20p | 1.25p | 29657 |
| 12/03/2025 | 1.25p | 1.27p | 1.20p | 1.25p | 31898 |
| 11/03/2025 | 1.25p | 1.29p | 1.20p | 1.25p | 51841 |
| 10/03/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 668601 |
| 07/03/2025 | 1.30p | 1.30p | 1.20p | 1.25p | 40841 |
| 06/03/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 7694 |
| 05/03/2025 | 1.30p | 1.39p | 1.20p | 1.30p | 29721 |
| 04/03/2025 | 1.30p | 1.30p | 1.11p | 1.30p | 83618 |
| 03/03/2025 | 1.35p | 1.40p | 1.14p | 1.30p | 125665 |
| 28/02/2025 | 1.40p | 1.40p | 1.30p | 1.35p | 99269 |
| 27/02/2025 | 1.40p | 1.40p | 1.32p | 1.40p | 2168 |
| 26/02/2025 | 1.40p | 1.42p | 1.30p | 1.40p | 114628 |
| 25/02/2025 | 1.25p | 1.44p | 1.25p | 1.40p | 737322 |
| 24/02/2025 | 1.30p | 1.30p | 1.20p | 1.25p | 27987 |
| 21/02/2025 | 1.30p | 1.33p | 1.20p | 1.30p | 146762 |
| 20/02/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 308648 |
| 19/02/2025 | 1.35p | 1.40p | 1.20p | 1.30p | 223262 |
| 18/02/2025 | 1.40p | 1.50p | 1.30p | 1.35p | 51071 |
| 17/02/2025 | 1.40p | 1.49p | 1.30p | 1.40p | 7554 |
| 14/02/2025 | 1.40p | 1.47p | 1.34p | 1.40p | 278770 |
| 13/02/2025 | 1.45p | 1.50p | 1.40p | 1.40p | 313914 |
| 12/02/2025 | 1.45p | 1.50p | 1.43p | 1.45p | 130255 |
| 11/02/2025 | 1.55p | 1.56p | 1.40p | 1.45p | 439749 |
| 10/02/2025 | 1.58p | 1.64p | 1.40p | 1.55p | 658875 |
| 07/02/2025 | 1.55p | 1.65p | 1.50p | 1.58p | 345256 |
| 06/02/2025 | 1.75p | 1.75p | 1.50p | 1.55p | 593037 |
| 05/02/2025 | 1.75p | 1.98p | 1.60p | 1.65p | 2914428 |
| 04/02/2025 | 1.85p | 2.00p | 1.60p | 1.75p | 174027 |
| 03/02/2025 | 1.85p | 1.87p | 1.70p | 1.85p | 382477 |
| 31/01/2025 | 2.10p | 2.20p | 1.80p | 1.85p | 1254822 |
| 30/01/2025 | 1.50p | 2.42p | 1.48p | 1.80p | 7724552 |
| 29/01/2025 | 1.43p | 1.90p | 1.39p | 1.50p | 3943221 |
| 28/01/2025 | 1.45p | 1.48p | 1.20p | 1.36p | 996993 |
| 27/01/2025 | 1.58p | 1.58p | 1.40p | 1.45p | 211430 |
| 24/01/2025 | 1.55p | 1.80p | 1.20p | 1.58p | 5763313 |
| 23/01/2025 | 1.65p | 1.70p | 1.50p | 1.55p | 534820 |
| 22/01/2025 | 2.00p | 2.00p | 1.50p | 1.65p | 5153163 |
| 21/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 20/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 17/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 15/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 14/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 13/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 10/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 09/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 08/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 07/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 06/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 03/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 02/01/2025 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 31/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 30/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 27/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 24/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 23/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 20/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 19/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 18/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 17/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 16/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 13/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 12/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 11/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 10/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 09/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 06/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 05/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 04/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 03/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 02/12/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 29/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 28/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 27/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 26/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 25/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 21/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 20/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 19/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 18/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 14/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 13/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 12/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 11/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 08/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 07/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 06/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 05/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 04/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 01/11/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 31/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 30/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 29/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 28/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 25/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 24/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 23/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 22/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 21/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 18/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 17/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 16/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 15/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 14/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 11/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 10/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 09/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 08/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 07/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 04/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 03/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 02/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 01/10/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 30/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 27/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 26/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 25/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 24/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 23/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 20/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 19/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 18/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 17/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 16/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 13/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 12/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 11/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 10/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 09/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 06/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 05/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 04/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 03/09/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 30/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 29/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 28/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 27/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 23/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 22/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 21/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 20/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 19/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 16/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 15/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 14/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 13/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 12/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 09/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 08/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 07/08/2024 | 2.25p | 2.20p | 2.20p | 2.25p | 0 |
| 06/08/2024 | 0.00p | 2.20p | 2.20p | 2.25p | 0 |
| 05/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/08/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 31/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 17/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 15/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/07/2024 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
*Close Price adjusted for both dividends and splits