Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reach4Entertainment Enterprises

Date Open High Low Close* Volume
30/12/2011 10.50p 10.75p 10.03p 10.50p 0
29/12/2011 10.50p 10.75p 10.03p 10.50p 0
28/12/2011 10.75p 10.75p 10.03p 10.50p 7369
23/12/2011 10.75p 10.75p 10.48p 10.75p 6101
22/12/2011 11.00p 11.00p 10.00p 10.75p 56404
21/12/2011 11.00p 11.25p 10.50p 11.00p 0
20/12/2011 11.25p 11.25p 10.50p 11.00p 10309
19/12/2011 11.50p 11.50p 11.00p 11.25p 7390
16/12/2011 11.00p 11.50p 11.00p 11.50p 1500
15/12/2011 11.50p 11.50p 11.00p 11.50p 2500
14/12/2011 11.50p 11.50p 11.35p 11.50p 500
13/12/2011 11.50p 11.50p 11.00p 11.50p 8000
12/12/2011 11.50p 11.50p 11.00p 11.50p 76790
09/12/2011 11.25p 11.99p 11.25p 11.50p 14400
08/12/2011 10.50p 11.25p 10.50p 11.25p 130000
07/12/2011 10.25p 10.61p 10.00p 10.50p 54503
06/12/2011 10.75p 10.75p 9.50p 10.25p 32462
05/12/2011 11.50p 11.50p 10.04p 10.75p 33675
02/12/2011 11.50p 12.00p 11.50p 11.50p 5000
01/12/2011 11.63p 11.63p 11.00p 11.50p 13264
30/11/2011 12.13p 12.13p 11.00p 11.63p 50847
29/11/2011 12.13p 12.13p 12.00p 12.13p 3159
28/11/2011 12.13p 12.13p 11.60p 12.13p 4316
25/11/2011 12.25p 12.25p 12.00p 12.13p 870
24/11/2011 12.25p 12.25p 12.15p 12.25p 8154
23/11/2011 12.25p 12.75p 12.00p 12.25p 0
22/11/2011 12.75p 12.75p 12.00p 12.25p 144326
21/11/2011 12.75p 12.75p 12.25p 12.75p 43952
18/11/2011 12.75p 12.88p 12.25p 12.75p 0
17/11/2011 12.88p 12.88p 12.25p 12.75p 13544
16/11/2011 12.88p 12.88p 12.25p 12.88p 590000
15/11/2011 13.00p 13.00p 12.25p 12.88p 105273
14/11/2011 13.00p 13.00p 12.50p 13.00p 130000
11/11/2011 13.00p 13.00p 12.00p 13.00p 10652
10/11/2011 13.50p 13.50p 12.00p 13.00p 92379
09/11/2011 13.75p 13.75p 12.50p 13.50p 8633
08/11/2011 13.75p 13.75p 12.50p 13.75p 42692
07/11/2011 13.75p 13.75p 11.62p 13.75p 32287
04/11/2011 13.75p 13.90p 12.50p 13.75p 50000
03/11/2011 14.00p 14.00p 13.00p 13.75p 0
02/11/2011 14.00p 14.00p 13.00p 14.00p 1742
01/11/2011 14.00p 14.48p 13.00p 14.00p 0
31/10/2011 14.00p 14.48p 13.00p 14.00p 37896
28/10/2011 14.00p 14.00p 13.78p 14.00p 19418
27/10/2011 14.25p 14.40p 13.00p 14.00p 110670
26/10/2011 14.50p 14.50p 13.75p 14.50p 40000
25/10/2011 14.50p 14.50p 14.20p 14.50p 2167
24/10/2011 14.50p 14.50p 14.19p 14.50p 6928
21/10/2011 14.50p 14.50p 14.01p 14.50p 0
20/10/2011 14.50p 14.50p 14.01p 14.50p 1000
19/10/2011 14.50p 14.50p 14.00p 14.50p 108000
18/10/2011 14.50p 14.50p 14.20p 14.50p 3500
17/10/2011 14.50p 14.50p 14.01p 14.50p 9298
14/10/2011 14.50p 14.50p 14.20p 14.50p 9416
13/10/2011 14.50p 14.50p 14.22p 14.50p 46
12/10/2011 14.75p 14.75p 14.00p 14.50p 8830
11/10/2011 15.00p 15.00p 14.00p 14.75p 57993
10/10/2011 15.00p 15.00p 14.58p 15.00p 36780
07/10/2011 15.00p 15.00p 14.00p 15.00p 20026
06/10/2011 15.00p 15.00p 14.00p 15.00p 185235
05/10/2011 15.00p 15.00p 14.00p 15.00p 8344
04/10/2011 16.00p 16.00p 15.00p 15.00p 14000
03/10/2011 16.00p 16.00p 15.03p 16.00p 19206
30/09/2011 16.50p 16.50p 15.00p 15.50p 67100
29/09/2011 16.50p 16.50p 16.02p 16.50p 22000
28/09/2011 16.50p 16.50p 16.15p 16.50p 22406
27/09/2011 16.75p 16.75p 16.17p 16.50p 6460
26/09/2011 17.00p 17.00p 16.50p 16.75p 30000
23/09/2011 16.75p 17.00p 16.47p 17.00p 47273
22/09/2011 16.75p 16.75p 16.00p 16.75p 26131
21/09/2011 18.00p 18.00p 16.50p 16.75p 66778
20/09/2011 19.13p 19.13p 18.00p 18.00p 25603
19/09/2011 19.25p 19.25p 18.30p 19.13p 55114
16/09/2011 19.25p 19.25p 19.00p 19.25p 1795
15/09/2011 19.75p 19.75p 19.00p 19.25p 40388
14/09/2011 20.25p 20.25p 19.10p 19.75p 5954
13/09/2011 20.25p 20.50p 20.00p 20.25p 15624
12/09/2011 20.50p 20.50p 20.00p 20.25p 15624
09/09/2011 20.50p 20.51p 20.00p 20.50p 9517
08/09/2011 20.50p 20.55p 20.00p 20.50p 8072
07/09/2011 20.25p 20.60p 20.00p 20.50p 26399
06/09/2011 22.00p 22.00p 20.10p 20.25p 20242
05/09/2011 22.00p 22.15p 21.00p 22.00p 10925
02/09/2011 22.00p 22.20p 19.69p 22.00p 56563
01/09/2011 21.50p 22.00p 20.50p 22.00p 61621
31/08/2011 21.00p 21.75p 21.00p 21.50p 0
30/08/2011 21.75p 21.75p 21.00p 21.00p 40881
26/08/2011 22.25p 22.25p 20.42p 21.75p 41613
25/08/2011 22.25p 22.25p 21.50p 22.25p 45811
24/08/2011 22.75p 22.75p 21.00p 22.25p 119455
23/08/2011 24.00p 24.00p 22.25p 22.75p 55994
22/08/2011 24.00p 24.00p 21.75p 24.00p 99492
19/08/2011 24.00p 24.00p 23.88p 24.00p 10730
18/08/2011 24.25p 24.25p 23.00p 24.00p 64723
17/08/2011 24.25p 24.25p 23.53p 24.25p 1163
16/08/2011 24.50p 25.10p 23.76p 24.25p 75816
15/08/2011 25.75p 25.75p 23.50p 24.50p 122459
12/08/2011 26.75p 27.11p 24.00p 25.75p 99506
11/08/2011 26.00p 27.91p 25.44p 26.25p 272730
10/08/2011 25.25p 27.00p 24.80p 26.00p 256914
09/08/2011 25.25p 25.68p 24.50p 25.25p 84359
08/08/2011 23.00p 25.96p 23.00p 25.25p 310001
05/08/2011 24.50p 24.63p 22.00p 23.00p 40225
04/08/2011 24.75p 24.75p 24.00p 24.63p 4583
03/08/2011 24.75p 24.75p 24.64p 24.75p 20293
02/08/2011 24.75p 25.00p 24.00p 24.75p 0
01/08/2011 25.00p 25.00p 24.00p 24.75p 1000
29/07/2011 25.00p 25.00p 24.00p 25.00p 3000
28/07/2011 25.75p 25.81p 24.50p 25.00p 26096
27/07/2011 25.87p 25.87p 25.00p 25.75p 10000
26/07/2011 25.87p 26.12p 24.56p 25.87p 0
25/07/2011 26.12p 26.12p 24.56p 25.87p 36750
22/07/2011 26.12p 26.41p 25.50p 26.12p 109000
21/07/2011 26.25p 27.00p 25.08p 26.12p 7533
20/07/2011 26.25p 27.80p 25.00p 26.25p 0
19/07/2011 26.25p 27.80p 25.00p 26.25p 0
18/07/2011 26.50p 27.80p 25.00p 26.25p 69364
15/07/2011 26.50p 28.64p 25.90p 26.50p 241087
14/07/2011 25.75p 27.50p 25.60p 26.50p 51500
13/07/2011 27.25p 27.50p 20.01p 25.75p 117985
12/07/2011 27.25p 27.81p 26.85p 27.25p 25000
11/07/2011 27.25p 27.85p 26.85p 27.25p 30879
08/07/2011 27.25p 27.83p 27.21p 27.25p 11042
07/07/2011 28.00p 28.40p 27.20p 27.25p 46702
06/07/2011 27.50p 28.50p 26.00p 27.75p 177832
05/07/2011 26.25p 26.50p 26.00p 26.00p 40263
04/07/2011 25.25p 27.00p 24.50p 26.25p 270582
01/07/2011 25.25p 25.25p 24.50p 25.25p 23000
30/06/2011 25.75p 25.75p 24.50p 25.25p 31000
29/06/2011 25.75p 25.90p 25.00p 25.75p 28706
28/06/2011 25.75p 25.75p 25.00p 25.75p 4466
27/06/2011 25.75p 25.95p 25.10p 25.75p 91880
24/06/2011 25.25p 25.95p 25.25p 25.75p 20360
23/06/2011 25.75p 25.75p 24.52p 25.25p 24078
22/06/2011 25.50p 26.00p 25.50p 25.75p 2875
21/06/2011 25.00p 25.50p 24.52p 25.50p 65899
20/06/2011 26.75p 26.88p 25.00p 25.00p 78288
17/06/2011 28.00p 28.00p 26.50p 26.75p 47300
16/06/2011 28.50p 28.50p 27.55p 28.00p 6842
15/06/2011 28.75p 29.00p 26.99p 28.50p 141368
14/06/2011 29.12p 29.25p 28.25p 29.25p 46903
13/06/2011 30.50p 30.50p 29.00p 29.12p 65669
10/06/2011 31.00p 31.00p 30.00p 30.75p 27749
09/06/2011 31.50p 31.50p 30.00p 31.00p 90981
08/06/2011 31.50p 32.00p 30.75p 31.50p 78598
07/06/2011 31.00p 32.00p 30.00p 31.50p 82422
06/06/2011 31.00p 31.60p 30.00p 31.00p 77966
03/06/2011 30.25p 31.00p 30.00p 31.00p 65035
02/06/2011 32.25p 32.25p 29.50p 30.25p 93454
01/06/2011 31.50p 33.25p 30.25p 32.25p 288331
31/05/2011 29.25p 31.00p 29.10p 30.25p 200873
27/05/2011 30.75p 30.75p 28.00p 29.25p 115471
26/05/2011 31.50p 31.70p 28.00p 30.75p 62178
25/05/2011 31.50p 31.50p 31.26p 31.50p 270
24/05/2011 31.50p 31.75p 31.35p 31.50p 222222
23/05/2011 32.00p 32.00p 31.10p 31.50p 38964
20/05/2011 30.25p 32.00p 28.00p 32.00p 541025
19/05/2011 30.00p 30.85p 30.00p 30.25p 33880
18/05/2011 30.00p 30.35p 29.10p 30.00p 1557
17/05/2011 30.00p 30.45p 29.07p 30.00p 114480
16/05/2011 30.00p 30.00p 29.50p 30.00p 57000
13/05/2011 30.00p 30.80p 29.10p 30.00p 185450
12/05/2011 30.00p 30.30p 28.40p 30.00p 68693
11/05/2011 30.50p 30.50p 29.20p 30.00p 33221
10/05/2011 31.00p 31.00p 30.00p 30.50p 48927
09/05/2011 32.00p 32.00p 30.00p 31.25p 39489
06/05/2011 32.00p 32.10p 32.00p 32.00p 24086
05/05/2011 33.00p 33.00p 32.00p 32.00p 21834
04/05/2011 33.50p 33.50p 32.03p 33.00p 26000
03/05/2011 33.50p 34.45p 32.75p 33.50p 27673
28/04/2011 32.50p 34.81p 32.41p 33.50p 72184
27/04/2011 31.00p 33.39p 30.50p 32.50p 175064
26/04/2011 30.50p 30.67p 30.05p 30.50p 12861
21/04/2011 32.00p 32.00p 30.00p 30.50p 161432
20/04/2011 32.00p 32.00p 31.96p 32.00p 30000
19/04/2011 32.00p 32.00p 30.49p 32.00p 56292
18/04/2011 32.00p 32.39p 30.02p 32.00p 140103
15/04/2011 32.00p 32.20p 32.00p 32.00p 10755
14/04/2011 32.50p 33.00p 31.25p 32.00p 63175
13/04/2011 32.50p 34.00p 31.30p 32.50p 101601
12/04/2011 33.00p 33.00p 31.00p 32.50p 136448
11/04/2011 33.00p 33.34p 32.10p 33.00p 19463
08/04/2011 34.00p 34.00p 32.00p 33.00p 39207
07/04/2011 34.00p 34.25p 32.75p 34.00p 59822
06/04/2011 34.00p 34.30p 33.20p 34.00p 26583
05/04/2011 34.00p 34.45p 33.13p 34.00p 26833
04/04/2011 34.50p 35.50p 33.50p 34.00p 147199
01/04/2011 34.00p 35.20p 33.10p 34.50p 99074
31/03/2011 30.25p 34.50p 30.25p 33.75p 312102
30/03/2011 29.50p 31.00p 28.00p 30.25p 1183448
29/03/2011 32.50p 32.50p 29.00p 29.50p 84458
28/03/2011 33.25p 33.25p 32.00p 32.50p 7505
25/03/2011 33.50p 33.50p 32.83p 33.25p 5000
24/03/2011 33.25p 33.50p 32.92p 33.50p 22041
23/03/2011 33.25p 33.60p 32.82p 33.25p 27480
22/03/2011 33.75p 33.75p 32.50p 33.25p 55000
21/03/2011 33.50p 33.90p 32.82p 33.75p 0
18/03/2011 33.25p 33.90p 32.82p 33.25p 4581
17/03/2011 33.25p 34.00p 32.78p 33.25p 25087
16/03/2011 33.25p 33.50p 32.75p 33.25p 48073

*Close Price adjusted for both dividends and splits