R8 Capital Investments Plc (MODE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -7.40740740741 | 1.35 | 1.35 | 1.25 | 57508 | 1.29289818 | DE |
| 4 | -0.325 | -20.6349206349 | 1.575 | 1.575 | 1.25 | 191389 | 1.40442901 | DE |
| 12 | -1 | -44.4444444444 | 2.25 | 2.35 | 1.25 | 601484 | 1.62299748 | DE |
| 26 | -1 | -44.4444444444 | 2.25 | 2.35 | 1.25 | 267848 | 1.62299748 | DE |
| 52 | -1 | -44.4444444444 | 2.25 | 2.35 | 1.25 | 134979 | 1.62299748 | DE |
| 156 | -8.15 | -86.7021276596 | 9.4 | 15.875 | 0.425 | 938899 | 2.5585575 | DE |
| 260 | -51.25 | -97.619047619 | 52.5 | 83 | 0.425 | 842627 | 13.28085083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 40841 |
| 1741282200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7694 |
| 1741195800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 29721 |
| 1741109400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 83618 |
| 1741023000 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 125665 |
| 1740763800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 99269 |
| 1740677400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 2168 |
| 1740591000 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 114628 |
| 1740504600 | 1.4 | 0.15 | 12.00 | 1.25 | 1.4 | 1.25 | 737322 |
| 1740418200 | 1.25 | -0.05 | -3.85 | 1.3 | 1.4 | 1.25 | 27987 |
| 1740159000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 146762 |
| 1740072600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 308648 |
| 1739986200 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 223262 |
| 1739899800 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 51071 |
| 1739813400 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 7553 |
| 1739554200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 278770 |
| 1739467800 | 1.4 | -0.05 | -3.45 | 1.45 | 1.45 | 1.35 | 313913 |
| 1739381400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 130255 |
| 1739295000 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 439749 |
| 1739208600 | 1.55 | -0.03 | -1.59 | 1.575 | 1.575 | 1.5 | 658875 |
| 1738949400 | 1.575 | 0.02 | 1.61 | 1.55 | 1.575 | 1.55 | 345254 |
| 1738863000 | 1.55 | -0.1 | -6.06 | 1.75 | 1.75 | 1.55 | 593037 |
| 1738776600 | 1.65 | -0.1 | -5.71 | 1.75 | 1.95 | 1.65 | 2914426 |
| 1738690200 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 174026 |
| 1738603800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 382477 |
| 1738344600 | 1.85 | 0.05 | 2.78 | 2.1 | 2.1 | 1.85 | 1254821 |
| 1738258200 | 1.8 | 0.3 | 20.00 | 1.5 | 2.35 | 1.5 | 7754546 |
| 1738171800 | 1.5 | 0.14 | 10.29 | 1.425 | 1.825 | 1.375 | 3943221 |
| 1738085400 | 1.36 | -0.09 | -6.21 | 1.45 | 1.45 | 1.3 | 996993 |
| 1737999000 | 1.45 | -0.13 | -7.94 | 1.575 | 1.575 | 1.45 | 211430 |
| 1737739800 | 1.575 | 0.02 | 1.61 | 1.55 | 1.75 | 1.325 | 5763312 |
| 1737653400 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 534819 |
| 1737567000 | 1.65 | -0.6 | -26.67 | 2 | 2 | 1.55 | 5588462 |
| 1737480600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737394200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737048600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736962200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736875800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736789400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736530200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736443800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736357400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736271000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1736184600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735925400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735839000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735666200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735579800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735320600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735061400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734975000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734715800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734629400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734543000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734456600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734370200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734111000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734024600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733938200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1733851800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
