Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/05/2014 4.75p 4.75p 4.51p 4.75p 600
16/05/2014 4.75p 4.89p 4.75p 4.75p 61074
15/05/2014 4.75p 4.75p 4.50p 4.75p 25000
14/05/2014 4.75p 4.75p 4.50p 4.75p 7066
13/05/2014 4.75p 5.25p 4.50p 4.75p 0
12/05/2014 4.75p 5.25p 4.50p 5.25p 3057
09/05/2014 5.00p 5.25p 4.50p 5.25p 188440
08/05/2014 5.00p 5.00p 4.75p 5.00p 0
07/05/2014 5.00p 5.00p 4.75p 5.00p 70000
06/05/2014 5.00p 5.00p 4.75p 5.00p 3067
02/05/2014 5.00p 5.00p 4.75p 5.00p 54189
01/05/2014 5.00p 5.25p 4.88p 5.00p 0
30/04/2014 5.00p 5.25p 4.99p 5.00p 6000
29/04/2014 5.00p 5.00p 4.80p 5.00p 3451
28/04/2014 5.13p 5.13p 5.00p 5.00p 10000
25/04/2014 5.38p 5.38p 4.85p 5.13p 128556
24/04/2014 5.38p 5.38p 5.00p 5.38p 1600
23/04/2014 5.38p 5.38p 5.15p 5.38p 20000
22/04/2014 5.38p 5.38p 5.00p 5.38p 35101
17/04/2014 4.88p 5.38p 4.88p 5.38p 63953
16/04/2014 5.00p 5.00p 4.83p 4.88p 167250
15/04/2014 5.00p 5.00p 5.00p 5.00p 56420
14/04/2014 5.00p 5.10p 5.00p 5.00p 38918
11/04/2014 5.00p 5.10p 4.95p 5.00p 21621
10/04/2014 6.50p 6.50p 4.65p 5.00p 1267269
09/04/2014 5.75p 5.75p 5.25p 5.75p 42000
08/04/2014 6.13p 7.37p 5.55p 5.75p 812742
07/04/2014 5.88p 5.88p 5.51p 5.75p 91605
04/04/2014 5.75p 6.00p 5.50p 5.88p 198366
03/04/2014 6.25p 6.25p 5.50p 5.75p 164906
02/04/2014 6.25p 6.25p 6.00p 6.25p 688075
01/04/2014 6.50p 6.50p 6.00p 6.25p 106186
31/03/2014 6.50p 6.50p 6.26p 6.50p 265
28/03/2014 6.38p 6.50p 6.09p 6.25p 119407
27/03/2014 6.75p 6.80p 6.26p 6.38p 248476
26/03/2014 5.88p 7.25p 5.55p 6.75p 650945
25/03/2014 5.88p 5.90p 5.55p 5.88p 12496
24/03/2014 5.88p 6.00p 5.55p 5.88p 66703
21/03/2014 5.88p 5.90p 5.25p 5.88p 71722
20/03/2014 5.88p 5.98p 5.88p 5.88p 3295
19/03/2014 5.88p 6.13p 5.51p 5.88p 0
18/03/2014 5.88p 6.13p 5.51p 5.88p 106506
17/03/2014 6.25p 6.25p 5.88p 6.25p 46557
14/03/2014 6.63p 6.63p 6.00p 6.25p 230912
13/03/2014 6.63p 7.00p 6.25p 6.63p 852047
12/03/2014 6.25p 7.02p 6.25p 6.63p 489027
11/03/2014 5.25p 6.49p 5.25p 6.25p 391699
10/03/2014 5.25p 5.25p 5.00p 5.25p 54500
07/03/2014 5.25p 5.35p 5.06p 5.25p 5265
06/03/2014 5.25p 5.25p 5.15p 5.25p 2100
05/03/2014 5.25p 5.25p 5.10p 5.25p 0
04/03/2014 5.25p 5.25p 5.10p 5.25p 0
03/03/2014 5.13p 5.25p 5.10p 5.25p 130466
28/02/2014 5.25p 5.25p 5.13p 5.13p 135000
27/02/2014 5.25p 5.50p 5.25p 5.25p 15670
26/02/2014 5.25p 5.49p 5.13p 5.25p 0
25/02/2014 5.25p 5.49p 5.13p 5.25p 117731
24/02/2014 5.63p 5.63p 5.01p 5.25p 316477
21/02/2014 5.75p 5.75p 5.23p 5.63p 97982
20/02/2014 5.88p 6.00p 5.56p 5.75p 56905
19/02/2014 5.88p 6.05p 5.60p 5.88p 21691
18/02/2014 5.88p 6.00p 5.56p 5.88p 73752
17/02/2014 5.88p 5.90p 5.88p 5.88p 15000
14/02/2014 5.88p 5.88p 5.55p 5.88p 5359
13/02/2014 5.88p 5.88p 5.55p 5.88p 2005
12/02/2014 5.75p 5.95p 5.55p 5.88p 57129
11/02/2014 5.75p 5.90p 5.51p 5.75p 17666
10/02/2014 6.25p 6.25p 5.80p 5.88p 137734
07/02/2014 6.25p 6.25p 6.00p 6.25p 26000
06/02/2014 5.75p 6.45p 5.75p 6.25p 347167
05/02/2014 5.75p 5.86p 5.50p 5.75p 13562
04/02/2014 5.88p 5.90p 5.50p 5.75p 107765
03/02/2014 6.13p 6.13p 5.80p 5.88p 147071
31/01/2014 6.25p 6.50p 6.10p 6.13p 152000
30/01/2014 6.50p 6.50p 5.80p 6.25p 232436
29/01/2014 6.50p 6.75p 6.25p 6.50p 61000
28/01/2014 6.50p 6.74p 6.25p 6.50p 104912
27/01/2014 6.75p 6.75p 6.25p 6.50p 142246
24/01/2014 6.75p 6.75p 6.28p 6.75p 140000
23/01/2014 6.38p 7.49p 5.88p 6.75p 723937
22/01/2014 6.13p 6.23p 5.30p 5.88p 451218
21/01/2014 6.25p 6.25p 5.75p 6.13p 151685
20/01/2014 6.25p 6.35p 6.06p 6.25p 150000
17/01/2014 6.25p 6.36p 6.25p 6.25p 104090
16/01/2014 6.25p 6.37p 6.06p 6.25p 179282
15/01/2014 6.88p 6.88p 6.00p 6.25p 755989
14/01/2014 7.13p 7.13p 6.50p 6.88p 118772
13/01/2014 7.13p 7.20p 7.13p 7.13p 6520
10/01/2014 7.38p 7.38p 6.75p 7.13p 362551
09/01/2014 7.50p 7.75p 7.38p 7.38p 212413
08/01/2014 7.63p 7.90p 7.50p 7.50p 85557
07/01/2014 7.88p 8.05p 7.55p 7.63p 132749
06/01/2014 7.63p 8.50p 7.50p 7.88p 1142761
03/01/2014 6.50p 7.90p 6.50p 7.63p 991114
02/01/2014 6.50p 6.75p 6.48p 6.50p 230894
31/12/2013 6.50p 6.50p 6.50p 6.50p 10000
30/12/2013 7.25p 7.45p 6.00p 6.50p 608215
27/12/2013 6.75p 7.47p 6.55p 7.25p 586508
24/12/2013 6.13p 7.00p 6.00p 6.88p 283987
23/12/2013 4.75p 6.25p 4.75p 6.13p 561909
20/12/2013 5.13p 5.13p 4.50p 4.75p 426713
19/12/2013 5.25p 5.25p 5.05p 5.13p 20686
18/12/2013 5.25p 5.25p 5.01p 5.25p 55742
17/12/2013 5.25p 5.50p 5.15p 5.25p 15500
16/12/2013 5.25p 5.50p 5.00p 5.25p 0
13/12/2013 5.25p 5.50p 5.00p 5.25p 194345
12/12/2013 5.25p 5.40p 5.25p 5.25p 45599
11/12/2013 5.25p 5.50p 5.25p 5.25p 0
10/12/2013 5.25p 5.40p 5.25p 5.25p 6448
09/12/2013 5.38p 5.43p 5.25p 5.25p 29059
06/12/2013 5.25p 5.63p 5.25p 5.25p 170784
05/12/2013 5.38p 5.40p 5.00p 5.25p 207894
04/12/2013 4.63p 5.40p 4.63p 5.38p 282317
03/12/2013 4.63p 4.75p 4.63p 4.63p 100000
02/12/2013 4.50p 4.75p 4.26p 4.63p 130000
29/11/2013 4.50p 4.75p 4.17p 4.50p 0
28/11/2013 4.50p 4.75p 4.17p 4.50p 54000
27/11/2013 4.50p 4.50p 4.17p 4.50p 132661
26/11/2013 4.50p 4.85p 4.50p 4.50p 150000
25/11/2013 4.25p 4.70p 4.20p 4.50p 288829
22/11/2013 4.25p 4.49p 4.25p 4.25p 50000
21/11/2013 4.25p 4.50p 4.15p 4.25p 155501
20/11/2013 4.25p 4.50p 4.10p 4.25p 183684
19/11/2013 4.25p 4.50p 4.05p 4.25p 516442
18/11/2013 4.38p 4.38p 4.25p 4.25p 60000
15/11/2013 4.38p 4.45p 4.25p 4.38p 419039
14/11/2013 4.50p 4.50p 4.31p 4.38p 125000
13/11/2013 4.63p 4.75p 4.25p 4.50p 415760
12/11/2013 4.63p 4.75p 4.63p 4.63p 10000
11/11/2013 4.63p 5.15p 4.58p 4.63p 281570
08/11/2013 4.38p 4.90p 4.25p 4.63p 339032
07/11/2013 4.38p 4.50p 4.38p 4.38p 108340
06/11/2013 4.38p 4.38p 4.25p 4.38p 2500
05/11/2013 4.38p 4.38p 4.25p 4.38p 9500
04/11/2013 4.38p 4.38p 4.28p 4.38p 5000
01/11/2013 4.38p 4.50p 4.38p 4.38p 22013
31/10/2013 4.38p 4.40p 4.38p 4.38p 45093
30/10/2013 4.38p 4.50p 4.25p 4.38p 133000
29/10/2013 4.50p 4.50p 4.07p 4.38p 252598
28/10/2013 4.50p 4.50p 4.10p 4.50p 118716
25/10/2013 4.88p 4.88p 4.33p 4.50p 186387
24/10/2013 4.25p 4.93p 4.24p 4.88p 439419
23/10/2013 4.25p 4.25p 4.00p 4.25p 0
22/10/2013 4.25p 4.25p 4.00p 4.25p 16351
21/10/2013 4.25p 4.25p 4.00p 4.25p 162932
18/10/2013 4.25p 4.25p 4.00p 4.25p 56063
17/10/2013 4.25p 4.25p 4.00p 4.25p 0
16/10/2013 4.25p 4.25p 4.00p 4.25p 11024
15/10/2013 4.25p 4.25p 4.20p 4.25p 2322
14/10/2013 4.25p 4.25p 4.10p 4.25p 8000
11/10/2013 4.25p 4.25p 4.00p 4.25p 260
10/10/2013 4.25p 4.38p 4.00p 4.25p 0
09/10/2013 4.25p 4.38p 4.00p 4.25p 8135
08/10/2013 4.63p 4.63p 4.00p 4.25p 172500
07/10/2013 4.63p 4.63p 4.50p 4.63p 800
04/10/2013 4.63p 4.63p 4.25p 4.63p 43201
03/10/2013 4.63p 4.88p 4.55p 4.63p 0
02/10/2013 4.63p 4.88p 4.55p 4.63p 0
01/10/2013 4.63p 4.88p 4.55p 4.63p 0
30/09/2013 4.88p 4.88p 4.55p 4.63p 63000
27/09/2013 5.25p 5.25p 4.75p 4.88p 120313
26/09/2013 5.13p 5.25p 5.00p 5.25p 9060
25/09/2013 5.13p 5.13p 5.10p 5.13p 0
24/09/2013 5.13p 5.13p 5.10p 5.13p 3057
23/09/2013 5.13p 5.13p 4.75p 5.13p 28298
20/09/2013 5.13p 5.13p 5.00p 5.13p 64227
19/09/2013 5.13p 5.13p 5.13p 5.13p 32951
18/09/2013 5.13p 5.19p 5.13p 5.13p 145000
17/09/2013 5.13p 5.25p 5.00p 5.13p 42002
16/09/2013 5.13p 5.25p 5.05p 5.13p 173599
13/09/2013 5.13p 5.13p 5.10p 5.13p 90000
12/09/2013 5.13p 5.13p 5.10p 5.13p 16444
11/09/2013 5.75p 6.00p 5.00p 5.13p 607689
10/09/2013 6.13p 6.15p 5.75p 5.75p 104187
09/09/2013 6.00p 6.15p 5.50p 5.88p 134273
06/09/2013 5.88p 6.25p 5.75p 6.00p 260358
05/09/2013 5.38p 5.99p 5.35p 5.75p 174334
04/09/2013 5.38p 5.50p 5.25p 5.38p 76481
03/09/2013 5.38p 5.38p 5.25p 5.38p 25000
02/09/2013 5.38p 5.50p 5.38p 5.38p 45400
30/08/2013 5.63p 5.63p 5.25p 5.38p 192875
29/08/2013 5.75p 5.75p 5.25p 5.63p 74946
28/08/2013 5.88p 5.95p 5.25p 5.75p 45400
27/08/2013 6.00p 6.00p 5.75p 5.88p 125608
23/08/2013 6.00p 6.50p 5.51p 6.00p 0
22/08/2013 6.38p 6.50p 5.51p 6.00p 220015
21/08/2013 5.75p 6.50p 5.75p 6.38p 237672
20/08/2013 6.13p 6.13p 5.75p 5.75p 110194
19/08/2013 6.13p 6.25p 5.66p 5.88p 300800
16/08/2013 6.38p 6.75p 5.94p 6.13p 708159
15/08/2013 5.75p 6.50p 5.75p 6.38p 567836
14/08/2013 5.88p 6.00p 5.40p 5.75p 670063
13/08/2013 4.88p 6.45p 4.88p 5.88p 920496
12/08/2013 4.75p 5.00p 4.75p 4.88p 105000
09/08/2013 4.75p 5.00p 4.68p 4.75p 140000
08/08/2013 4.75p 4.75p 4.67p 4.75p 36838
07/08/2013 4.75p 4.88p 4.25p 4.25p 37006
06/08/2013 4.88p 5.00p 4.83p 4.88p 104886
05/08/2013 4.63p 5.24p 4.58p 4.88p 393271
02/08/2013 4.50p 4.75p 4.38p 4.63p 86120

*Close Price adjusted for both dividends and splits