Shares Magazine
2.25p-0.03 (-1.10%)29 Sep 2023, 15:46
R8 Capital Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 2.27p | 2.35p | 2.20p | 2.25p | 721,873 |
| Sep 28, 2023 | 2.25p | 2.31p | 2.20p | 2.27p | 521,589 |
| Sep 27, 2023 | 2.25p | 2.39p | 2.20p | 2.25p | 904,450 |
| Sep 26, 2023 | 2.30p | 2.40p | 2.20p | 2.25p | 590,590 |
| Sep 25, 2023 | 2.35p | 2.31p | 2.20p | 2.30p | 88,835 |
| Sep 22, 2023 | 2.40p | 2.55p | 2.16p | 2.35p | 1,348,718 |
| Sep 21, 2023 | 2.60p | 2.69p | 2.22p | 2.40p | 1,938,511 |
| Sep 20, 2023 | 2.30p | 2.80p | 2.20p | 2.60p | 3,651,888 |
| Sep 19, 2023 | 2.45p | 2.50p | 2.00p | 2.30p | 2,297,096 |
| Sep 18, 2023 | 2.55p | 2.70p | 2.40p | 2.45p | 878,831 |
| Sep 15, 2023 | 2.55p | 2.80p | 2.40p | 2.55p | 1,246,030 |
| Sep 14, 2023 | 2.65p | 3.20p | 2.33p | 2.55p | 7,038,908 |
| Sep 13, 2023 | 2.30p | 2.95p | 2.30p | 2.95p | 5,684,450 |
| Sep 12, 2023 | 1.73p | 3.00p | 1.70p | 2.30p | 11,671,384 |
| Sep 11, 2023 | 1.77p | 1.83p | 1.67p | 1.73p | 609,886 |
| Sep 8, 2023 | 1.85p | 1.90p | 1.65p | 1.77p | 773,774 |
| Sep 7, 2023 | 1.85p | 1.90p | 1.80p | 1.85p | 460,679 |
| Sep 6, 2023 | 1.85p | 1.90p | 1.80p | 1.80p | 172,368 |
| Sep 5, 2023 | 1.90p | 1.91p | 1.82p | 1.85p | 477,297 |
| Sep 4, 2023 | 1.95p | 2.00p | 1.82p | 1.90p | 639,993 |
| Sep 1, 2023 | 1.80p | 2.00p | 1.80p | 1.95p | 3,087,685 |
Showing 1 to 21 of 21
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 448.00 | 3.58 |
| Close Brothers Group PLC | 544.00 | 3.23 |
| Rathbones Group PLC | 1,886.00 | 2.95 |
| British Land Company PLC | 411.20 | 2.75 |
| W.A.G Payment Solutions PLC | 68.00 | 2.72 |
| Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 45.90 | -3.97 |
| Ssp Group PLC | 169.60 | -2.86 |
| Diversified Energy Company PLC | 904.50 | -2.85 |
| Senior PLC | 164.60 | -2.60 |
| Allianz Technology Trust PLC | 346.50 | -2.39 |
| Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.