Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Reach4Entertainment Enterprises (R4E) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2019 | 1.35p | 1.38p | 1.30p | 1.35p | 1339043 |
| 12/02/2019 | 1.35p | 1.38p | 1.32p | 1.35p | 239132 |
| 11/02/2019 | 1.35p | 1.38p | 1.30p | 1.35p | 200005 |
| 08/02/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 297521 |
| 07/02/2019 | 1.35p | 1.35p | 1.31p | 1.35p | 62139 |
| 06/02/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 100250 |
| 05/02/2019 | 1.28p | 1.35p | 1.26p | 1.35p | 2405121 |
| 04/02/2019 | 1.25p | 1.35p | 1.25p | 1.28p | 2125656 |
| 01/02/2019 | 1.15p | 1.37p | 1.15p | 1.25p | 8544328 |
| 31/01/2019 | 1.25p | 1.35p | 1.12p | 1.15p | 3319956 |
| 30/01/2019 | 1.00p | 1.10p | 1.00p | 1.10p | 3382159 |
| 29/01/2019 | 1.00p | 1.02p | 1.00p | 1.00p | 220618 |
| 28/01/2019 | 1.03p | 1.03p | 1.00p | 1.00p | 422554 |
| 25/01/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 24/01/2019 | 1.00p | 1.03p | 1.00p | 1.03p | 100000 |
| 23/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/01/2019 | 0.93p | 1.02p | 0.93p | 1.00p | 1246117 |
| 21/01/2019 | 0.93p | 0.95p | 0.91p | 0.93p | 406535 |
| 18/01/2019 | 0.93p | 0.93p | 0.91p | 0.93p | 250000 |
| 17/01/2019 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 16/01/2019 | 0.93p | 0.95p | 0.93p | 0.93p | 633000 |
| 15/01/2019 | 0.93p | 0.94p | 0.93p | 0.93p | 6171 |
| 14/01/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 140120 |
| 11/01/2019 | 0.93p | 0.94p | 0.90p | 0.93p | 317100 |
| 10/01/2019 | 0.93p | 0.93p | 0.90p | 0.93p | 60000 |
| 09/01/2019 | 0.98p | 0.98p | 0.90p | 0.95p | 150000 |
| 08/01/2019 | 0.98p | 0.98p | 0.90p | 0.98p | 350000 |
| 07/01/2019 | 0.98p | 0.98p | 0.95p | 0.98p | 125804 |
| 04/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 03/01/2019 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 02/01/2019 | 0.98p | 0.98p | 0.95p | 0.98p | 150000 |
| 31/12/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 4943 |
| 28/12/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 22000 |
| 27/12/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 1975 |
| 24/12/2018 | 0.98p | 0.98p | 0.95p | 0.98p | 0 |
| 21/12/2018 | 0.98p | 0.99p | 0.98p | 0.98p | 14000 |
| 20/12/2018 | 1.03p | 1.03p | 0.95p | 0.98p | 106411 |
| 19/12/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 50615 |
| 18/12/2018 | 1.05p | 1.08p | 1.01p | 1.03p | 879419 |
| 17/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/12/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 200000 |
| 10/12/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 71099 |
| 07/12/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 226667 |
| 06/12/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 250000 |
| 05/12/2018 | 1.05p | 1.05p | 1.01p | 1.05p | 400300 |
| 04/12/2018 | 1.05p | 1.10p | 1.04p | 1.05p | 250001 |
| 03/12/2018 | 1.03p | 1.05p | 1.03p | 1.05p | 726666 |
| 30/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 2036160 |
| 29/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 28/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 27/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 26/11/2018 | 1.03p | 1.03p | 1.01p | 1.03p | 527086 |
| 23/11/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 298642 |
| 22/11/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 346607 |
| 21/11/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 4505 |
| 20/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 65000 |
| 19/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 16/11/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 45977 |
| 15/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 14/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 13/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 12/11/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 11779 |
| 09/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 08/11/2018 | 1.03p | 1.05p | 1.00p | 1.03p | 631272 |
| 07/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 06/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/11/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 94550 |
| 02/11/2018 | 1.03p | 1.05p | 1.03p | 1.03p | 209766 |
| 01/11/2018 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 31/10/2018 | 1.03p | 1.03p | 1.00p | 1.03p | 4905 |
| 30/10/2018 | 1.13p | 1.13p | 1.03p | 1.03p | 50000 |
| 29/10/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 954 |
| 26/10/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 15000 |
| 25/10/2018 | 1.13p | 1.13p | 1.10p | 1.13p | 250000 |
| 24/10/2018 | 1.15p | 1.15p | 1.10p | 1.13p | 1000272 |
| 23/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 35312 |
| 22/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 19/10/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 65009 |
| 18/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 17/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 16/10/2018 | 1.15p | 1.15p | 1.13p | 1.15p | 11852 |
| 15/10/2018 | 1.15p | 1.15p | 1.15p | 1.15p | 35044 |
| 12/10/2018 | 1.15p | 1.15p | 1.11p | 1.15p | 1466744 |
| 11/10/2018 | 1.20p | 1.20p | 1.15p | 1.15p | 5767575 |
| 10/10/2018 | 1.25p | 1.25p | 1.20p | 1.23p | 308709 |
| 09/10/2018 | 1.28p | 1.28p | 1.25p | 1.25p | 245827 |
| 08/10/2018 | 1.38p | 1.38p | 1.28p | 1.28p | 250000 |
| 05/10/2018 | 1.38p | 1.38p | 1.35p | 1.38p | 325000 |
| 04/10/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/10/2018 | 1.43p | 1.43p | 1.35p | 1.38p | 258333 |
| 02/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 126000 |
| 01/10/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 9154 |
| 28/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 156714 |
| 27/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 10000 |
| 26/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 3500 |
| 25/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 139923 |
| 24/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 21/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 7682 |
| 20/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 19/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 18/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 17/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 92000 |
| 14/09/2018 | 1.43p | 1.43p | 1.35p | 1.43p | 165381 |
| 13/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 500000 |
| 12/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 70000 |
| 10/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 07/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 06/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 527 |
| 05/09/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 30000 |
| 04/09/2018 | 1.43p | 1.43p | 1.40p | 1.43p | 185557 |
| 03/09/2018 | 1.43p | 1.45p | 1.43p | 1.43p | 1612907 |
| 31/08/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 106749 |
| 30/08/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 700000 |
| 29/08/2018 | 1.45p | 1.45p | 1.42p | 1.43p | 200836 |
| 28/08/2018 | 1.48p | 1.48p | 1.43p | 1.43p | 121996 |
| 24/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 42247 |
| 23/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 20000 |
| 22/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 1597 |
| 21/08/2018 | 1.48p | 1.48p | 1.40p | 1.48p | 979273 |
| 20/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 17/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 15000 |
| 16/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 15/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 14/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 200000 |
| 13/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 10/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 50000 |
| 09/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 08/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 150000 |
| 07/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 06/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 67604 |
| 03/08/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 204742 |
| 02/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 01/08/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 31/07/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 30/07/2018 | 1.48p | 1.48p | 1.45p | 1.48p | 417906 |
| 27/07/2018 | 1.48p | 1.50p | 1.48p | 1.48p | 75000 |
| 26/07/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 25/07/2018 | 1.48p | 1.50p | 1.48p | 1.48p | 10 |
| 24/07/2018 | 1.48p | 1.48p | 1.47p | 1.48p | 232487 |
| 23/07/2018 | 1.48p | 1.50p | 1.48p | 1.48p | 250000 |
| 20/07/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 200000 |
| 19/07/2018 | 1.53p | 1.53p | 1.48p | 1.48p | 788472 |
| 18/07/2018 | 1.50p | 1.53p | 1.47p | 1.53p | 3235385 |
| 17/07/2018 | 1.58p | 1.58p | 1.52p | 1.55p | 208809 |
| 16/07/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 13/07/2018 | 1.58p | 1.58p | 1.56p | 1.58p | 150000 |
| 12/07/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 11/07/2018 | 1.53p | 1.58p | 1.53p | 1.58p | 150000 |
| 10/07/2018 | 1.50p | 1.53p | 1.48p | 1.53p | 250000 |
| 09/07/2018 | 1.50p | 1.53p | 1.48p | 1.50p | 459586 |
| 06/07/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/07/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 500000 |
| 04/07/2018 | 1.48p | 1.50p | 1.47p | 1.50p | 300000 |
| 03/07/2018 | 1.50p | 1.50p | 1.48p | 1.48p | 0 |
| 02/07/2018 | 1.50p | 1.50p | 1.48p | 1.50p | 237714 |
| 29/06/2018 | 1.53p | 1.53p | 1.48p | 1.50p | 710376 |
| 28/06/2018 | 1.48p | 1.52p | 1.47p | 1.50p | 481179 |
| 27/06/2018 | 1.48p | 1.53p | 1.48p | 1.48p | 0 |
| 26/06/2018 | 1.53p | 1.53p | 1.48p | 1.53p | 1413308 |
| 25/06/2018 | 1.53p | 1.53p | 1.51p | 1.53p | 663052 |
| 22/06/2018 | 1.48p | 1.50p | 1.48p | 1.50p | 549348 |
| 21/06/2018 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 20/06/2018 | 1.48p | 1.48p | 1.46p | 1.48p | 1314334 |
| 19/06/2018 | 1.55p | 1.55p | 1.48p | 1.48p | 540000 |
| 18/06/2018 | 1.58p | 1.58p | 1.53p | 1.55p | 154000 |
| 15/06/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 14/06/2018 | 1.58p | 1.58p | 1.50p | 1.58p | 94855 |
| 13/06/2018 | 1.58p | 1.58p | 1.54p | 1.58p | 814159 |
| 12/06/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 3938441 |
| 11/06/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 200000 |
| 08/06/2018 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 07/06/2018 | 1.58p | 1.62p | 1.53p | 1.58p | 3197 |
| 06/06/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 101100 |
| 05/06/2018 | 1.58p | 1.58p | 1.53p | 1.58p | 76100 |
| 04/06/2018 | 1.55p | 1.62p | 1.55p | 1.58p | 211043 |
| 01/06/2018 | 1.50p | 1.60p | 1.50p | 1.55p | 1000000 |
| 31/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 822967 |
| 30/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 1714880 |
| 29/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 500000 |
| 25/05/2018 | 1.50p | 1.50p | 1.46p | 1.50p | 50379 |
| 24/05/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 800000 |
| 23/05/2018 | 1.53p | 1.53p | 1.50p | 1.50p | 100000 |
| 22/05/2018 | 1.55p | 1.55p | 1.50p | 1.53p | 443500 |
| 21/05/2018 | 1.68p | 1.68p | 1.63p | 1.63p | 135000 |
| 18/05/2018 | 1.68p | 1.68p | 1.65p | 1.68p | 62428 |
| 17/05/2018 | 1.68p | 1.69p | 1.65p | 1.68p | 309031 |
| 16/05/2018 | 1.70p | 1.70p | 1.65p | 1.68p | 270000 |
| 15/05/2018 | 1.75p | 1.75p | 1.70p | 1.70p | 75000 |
| 14/05/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/05/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 274770 |
| 10/05/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 790000 |
| 09/05/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 104000 |
| 08/05/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 775 |
| 04/05/2018 | 1.75p | 1.77p | 1.70p | 1.75p | 838569 |
| 03/05/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 378000 |
| 02/05/2018 | 1.75p | 1.75p | 1.74p | 1.75p | 500000 |
*Close Price adjusted for both dividends and splits