1. Share Prices

  2. R8 Capital Investments PLC (MODE)

2.25p-0.03 (-1.10%)29 Sep 2023, 15:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

R8 Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 29, 20232.27p2.35p2.20p2.25p721,873
Sep 28, 20232.25p2.31p2.20p2.27p521,589
Sep 27, 20232.25p2.39p2.20p2.25p904,450
Sep 26, 20232.30p2.40p2.20p2.25p590,590
Sep 25, 20232.35p2.31p2.20p2.30p88,835
Sep 22, 20232.40p2.55p2.16p2.35p1,348,718
Sep 21, 20232.60p2.69p2.22p2.40p1,938,511
Sep 20, 20232.30p2.80p2.20p2.60p3,651,888
Sep 19, 20232.45p2.50p2.00p2.30p2,297,096
Sep 18, 20232.55p2.70p2.40p2.45p878,831
Sep 15, 20232.55p2.80p2.40p2.55p1,246,030
Sep 14, 20232.65p3.20p2.33p2.55p7,038,908
Sep 13, 20232.30p2.95p2.30p2.95p5,684,450
Sep 12, 20231.73p3.00p1.70p2.30p11,671,384
Sep 11, 20231.77p1.83p1.67p1.73p609,886
Sep 8, 20231.85p1.90p1.65p1.77p773,774
Sep 7, 20231.85p1.90p1.80p1.85p460,679
Sep 6, 20231.85p1.90p1.80p1.80p172,368
Sep 5, 20231.90p1.91p1.82p1.85p477,297
Sep 4, 20231.95p2.00p1.82p1.90p639,993
Sep 1, 20231.80p2.00p1.80p1.95p3,087,685
Aug 31, 20231.93p1.90p1.77p1.80p1,701,973
Aug 30, 20232.00p2.00p1.86p1.93p1,252,024
Aug 29, 20232.00p2.38p1.90p2.00p3,909,537
Aug 25, 20231.57p2.29p1.72p2.00p6,351,608
Aug 24, 20231.60p1.75p1.50p1.68p1,005,055
Aug 23, 20231.70p1.75p1.53p1.60p1,692,164
Aug 22, 20231.55p2.08p1.50p1.70p11,319,444
Aug 21, 20231.20p1.80p1.03p1.55p9,728,120
Aug 18, 20231.20p1.30p1.10p1.20p210,664
Aug 17, 20231.20p1.30p1.24p1.20p57,187
Aug 16, 20231.20p1.30p1.10p1.20p449,596
Aug 15, 20231.40p1.40p1.10p1.20p730,642
Aug 14, 20231.30p1.80p1.21p1.40p2,698,918
Aug 11, 20231.25p1.40p1.11p1.30p1,540,441
Aug 10, 20231.30p1.30p1.20p1.25p762,689
Aug 9, 20231.50p1.60p1.20p1.30p1,886,738
Aug 8, 20231.95p1.91p1.25p1.50p5,645,840
Aug 7, 20231.70p2.24p1.75p1.95p6,002,981
Aug 4, 20231.50p1.80p1.50p1.65p2,495,293
Aug 3, 20231.80p1.85p1.40p1.50p4,337,501
Aug 2, 20231.75p2.59p1.70p1.80p11,043,374
Aug 1, 20231.10p3.00p1.18p1.80p37,811,966
Jul 31, 20230.60p1.40p0.50p1.30p717,841
Apr 28, 20230.60p0.70p0.50p0.60p7,200
Apr 27, 20230.57p0.69p0.55p0.60p598,111
Apr 26, 20230.60p0.64p0.55p0.57p722,518
Apr 25, 20230.65p0.65p0.53p0.60p2,316,682
Apr 24, 20230.65p0.70p0.61p0.65p250,864
Apr 21, 20230.65p0.63p0.61p0.65p303,921
12
Showing 1 to 50 of 51

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.