R8 Capital Investments PLC (MODE)

London

Currency in GBP

Disclaimer

2.25

0.00(0.00%)

Closed29/09

Day's Range

2.20

2.35

52 wk Range

0.40

3.40

MODE Historical Data

Assess MODE share price history. View the open price, closing price, historical highs, lows, changes and % change of the R8 Capital Investments stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

21/08/2023 - 03/12/2023

Date	Price	Open	High	Low	Vol.	Change %
02/10/2023	2.25	2.25	2.25	2.25		0.00%
29/09/2023	2.25	2.28	2.35	2.20	721.87K	-1.10%
28/09/2023	2.28	2.25	2.32	2.20	521.59K	+1.11%
27/09/2023	2.25	2.25	2.39	2.20	904.45K	0.00%
26/09/2023	2.25	2.30	2.40	2.20	590.59K	-2.17%
25/09/2023	2.30	2.35	2.31	2.20	88.84K	-2.13%
22/09/2023	2.35	2.40	2.55	2.16	1.35M	-2.08%
21/09/2023	2.40	2.60	2.69	2.22	1.94M	-7.69%
20/09/2023	2.60	2.30	2.80	2.20	3.65M	+13.04%
19/09/2023	2.30	2.45	2.50	2.00	2.30M	-6.12%
18/09/2023	2.45	2.55	2.70	2.40	878.83K	-3.92%
15/09/2023	2.55	2.55	2.80	2.40	1.25M	0.00%
14/09/2023	2.55	2.65	3.20	2.33	7.04M	-13.56%
13/09/2023	2.95	2.30	2.95	2.30	5.68M	+28.26%
12/09/2023	2.30	1.73	3.00	1.70	11.67M	+33.33%
11/09/2023	1.73	1.77	1.83	1.66	609.89K	-2.82%
08/09/2023	1.77	1.85	1.90	1.65	773.77K	-4.05%
07/09/2023	1.85	1.85	1.90	1.80	460.68K	+2.78%
06/09/2023	1.80	1.85	1.90	1.80	172.37K	-2.70%
05/09/2023	1.85	1.90	1.91	1.82	477.30K	-2.63%
04/09/2023	1.90	1.95	2.00	1.82	639.99K	-2.56%
01/09/2023	1.95	1.80	2.00	1.80	3.09M	+8.33%
31/08/2023	1.80	1.92	1.90	1.77	1.70M	-6.49%
30/08/2023	1.92	2.00	2.00	1.86	1.25M	-3.75%
29/08/2023	2.00	2.00	2.38	1.90	3.91M	0.00%
25/08/2023	2.00	1.58	2.29	1.72	6.35M	+19.40%
24/08/2023	1.67	1.60	1.75	1.50	1.01M	+4.69%
23/08/2023	1.60	1.70	1.75	1.53	1.69M	-5.88%
22/08/2023	1.70	1.55	2.08	1.50	11.32M	+9.68%
21/08/2023	1.55	1.20	1.80	1.03	9.73M	-31.11%

Highest

3.20

Change %

0.00

Average

2.10

Difference

2.17

Lowest

1.03

Markets

FTSE 100

7,529.35

+75.60

+1.01%

DAX

16,397.52

+182.09

+1.12%

Euro Stoxx 50

4,417.25

+34.78

+0.79%

S&P 500

4,594.63

+26.83

+0.59%

Nikkei 225

33,431.51

-36.89

-0.11%

Dow Jones

36,245.50

+294.61

+0.82%

FTSE 100 Futures

7,543.60

+66.4

+0.89%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.70	+3.60%	70.11M
BP	478.40	-0.15%	27.23M
Shell	2,568.00	+0.31%	6.40M
Anglo American	2,311.00	+7.89%	5.08M
Diageo	2,816.00	+1.90%	4.40M
Rio Tinto PLC	5,599.00	+3.70%	2.63M
Flutter Entertainment	12,595.00	+1.82%	1.28M

Name	Last	Chg. %	Vol.
X5 Retail Group	15.70	+1,000.00%	20.00K
MFE MEDIAFOREUROPE NV B	3.131	+158.93%	21.30K
Frontline	217.40	+91.88%	2.95K
Adyen	1,080.00	+70.98%	18.70K
Telefonica Deutschland AG	2.349	+46.43%	26.29M
GN Store Nord	158.97	+42.90%	216.66K
Ambu	92.10	+40.05%	48.22K

Name	Last	Chg. %	Vol.
H Lundbeck B	33.12	-80.94%	8.18K
BioGaia B	105.80	-79.48%	989.00
Orpea	0.02	-73.73%	43.73M
1Spatial	14.39	-69.70%	68.92K
Tomra Systems	109.80	-68.43%	195.67K
Atlas Copco B	139.65	-63.04%	808.48K
Electrolux B	103.90	-48.56%	27.51K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	276.70	+2.94%	30.88M
Glencore	457.70	+3.60%	70.11M
Lloyds Banking	44.49	+2.35%	160.25M
Vodafone Group PLC	71.67	+0.48%	44.69M
BP	478.40	-0.15%	27.23M

Popular Searches

Please try another search

R8 Capital Investments PLC (MODE)

MODE Historical Data

Trending Stocks