Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/12/2015 1.45p 1.49p 1.42p 1.45p 2410000
11/12/2015 1.45p 1.49p 1.41p 1.45p 4470644
10/12/2015 1.43p 1.50p 1.41p 1.45p 6313581
09/12/2015 1.48p 1.48p 1.42p 1.43p 1849948
08/12/2015 1.45p 1.49p 1.25p 1.45p 4287818
07/12/2015 1.38p 1.49p 1.25p 1.45p 5400000
04/12/2015 1.40p 1.40p 1.15p 1.38p 8307289
03/12/2015 1.48p 1.48p 1.25p 1.33p 35290736
02/12/2015 1.35p 1.42p 1.25p 1.28p 3831690
01/12/2015 1.35p 1.44p 1.30p 1.35p 4478685
30/11/2015 1.43p 1.45p 1.10p 1.35p 13693168
27/11/2015 1.43p 1.43p 1.38p 1.43p 20032
26/11/2015 1.43p 1.58p 1.00p 1.43p 1375555
25/11/2015 1.48p 1.59p 1.40p 1.43p 500000
24/11/2015 1.60p 1.65p 1.48p 1.48p 922979
23/11/2015 1.38p 1.60p 1.38p 1.60p 291695
20/11/2015 1.38p 1.45p 1.38p 1.38p 4053
19/11/2015 1.38p 1.57p 1.38p 1.38p 2981299
18/11/2015 1.60p 1.60p 1.38p 1.38p 2447696
17/11/2015 1.65p 1.68p 1.50p 1.60p 18527664
16/11/2015 1.18p 1.71p 1.18p 1.68p 28838366
13/11/2015 2.25p 2.25p 1.04p 1.18p 20067838
12/11/2015 2.13p 2.40p 2.13p 2.25p 126000
11/11/2015 2.13p 2.25p 2.04p 2.13p 458182
10/11/2015 2.13p 2.18p 2.10p 2.13p 158839
09/11/2015 2.13p 2.13p 2.04p 2.13p 7000
06/11/2015 2.25p 2.25p 2.05p 2.13p 59280
05/11/2015 2.38p 2.38p 2.35p 2.38p 10000
04/11/2015 2.38p 2.38p 2.38p 2.38p 0
03/11/2015 2.38p 2.38p 2.38p 2.38p 0
02/11/2015 2.38p 2.45p 2.30p 2.38p 95566
30/10/2015 2.88p 2.88p 2.38p 2.38p 121836
29/10/2015 2.88p 3.00p 2.88p 2.88p 0
28/10/2015 2.88p 2.88p 2.80p 2.88p 30000
27/10/2015 2.88p 2.88p 2.76p 2.88p 319739
26/10/2015 2.88p 2.91p 2.75p 2.88p 250000
23/10/2015 3.00p 3.00p 2.88p 2.88p 0
22/10/2015 3.00p 3.00p 2.90p 3.00p 381064
21/10/2015 3.00p 3.00p 3.00p 3.00p 0
20/10/2015 3.00p 3.00p 3.00p 3.00p 0
19/10/2015 3.13p 3.13p 3.00p 3.00p 250000
16/10/2015 2.88p 3.19p 2.88p 3.13p 456769
15/10/2015 2.88p 2.88p 2.88p 2.88p 0
14/10/2015 2.88p 2.88p 2.82p 2.88p 51981
13/10/2015 2.88p 2.97p 2.75p 2.88p 25000
12/10/2015 2.88p 2.88p 2.82p 2.88p 17241
09/10/2015 2.88p 2.88p 2.88p 2.88p 0
08/10/2015 2.88p 2.88p 2.79p 2.88p 373755
07/10/2015 3.13p 3.13p 3.00p 3.00p 50000
06/10/2015 2.88p 3.13p 2.88p 3.13p 281278
05/10/2015 2.88p 2.88p 2.87p 2.88p 111163
02/10/2015 2.88p 2.99p 2.88p 2.88p 65000
01/10/2015 2.88p 2.88p 2.88p 2.88p 0
30/09/2015 2.88p 3.00p 2.88p 2.88p 50000
29/09/2015 2.88p 3.00p 2.88p 2.88p 0
28/09/2015 3.13p 3.13p 2.83p 2.88p 269228
25/09/2015 2.38p 3.15p 2.38p 3.13p 2088453
24/09/2015 2.58p 2.58p 2.43p 2.58p 48594
23/09/2015 2.58p 2.65p 2.58p 2.58p 75000
22/09/2015 2.58p 2.58p 2.40p 2.58p 1399
21/09/2015 2.50p 2.58p 2.50p 2.58p 75000
18/09/2015 2.30p 2.59p 2.30p 2.50p 1140001
17/09/2015 2.30p 2.31p 2.30p 2.30p 100000
16/09/2015 2.30p 2.30p 2.30p 2.30p 0
15/09/2015 2.33p 2.33p 2.25p 2.30p 50000
14/09/2015 2.33p 2.33p 2.25p 2.33p 45700
11/09/2015 2.33p 2.33p 2.26p 2.33p 2450
10/09/2015 2.33p 2.38p 2.33p 2.33p 41956
09/09/2015 2.58p 2.58p 2.26p 2.33p 355021
08/09/2015 2.58p 2.58p 2.58p 2.58p 0
07/09/2015 2.58p 2.59p 2.55p 2.58p 142026
04/09/2015 2.63p 2.63p 2.40p 2.58p 146339
03/09/2015 2.40p 2.63p 2.40p 2.63p 699421
02/09/2015 2.40p 2.43p 2.35p 2.40p 108000
01/09/2015 2.40p 2.40p 2.40p 2.40p 0
28/08/2015 2.40p 2.40p 2.34p 2.40p 6960
27/08/2015 2.40p 2.40p 2.33p 2.40p 97243
26/08/2015 2.40p 2.43p 2.40p 2.40p 28103
25/08/2015 2.40p 2.44p 2.40p 2.40p 517
24/08/2015 2.40p 2.49p 2.32p 2.40p 49008
21/08/2015 2.40p 2.43p 2.40p 2.40p 1522
20/08/2015 2.45p 2.47p 2.45p 2.45p 25473
19/08/2015 2.45p 2.55p 2.45p 2.45p 0
18/08/2015 2.45p 2.47p 2.45p 2.45p 10000
17/08/2015 2.45p 2.47p 2.45p 2.45p 117653
14/08/2015 2.38p 2.85p 2.34p 2.45p 2341500
13/08/2015 2.08p 2.30p 2.01p 2.30p 684202
12/08/2015 1.95p 1.95p 1.95p 1.95p 0
11/08/2015 1.95p 1.95p 1.91p 1.95p 500
10/08/2015 1.95p 1.95p 1.95p 1.95p 0
07/08/2015 1.95p 1.95p 1.91p 1.95p 8643
06/08/2015 1.90p 2.00p 1.90p 1.95p 95000
05/08/2015 1.90p 2.00p 1.90p 1.90p 168618
04/08/2015 1.90p 1.90p 1.90p 1.90p 0
03/08/2015 1.90p 1.90p 1.90p 1.90p 0
31/07/2015 1.90p 1.90p 1.86p 1.90p 2200
30/07/2015 1.90p 1.90p 1.90p 1.90p 0
29/07/2015 1.90p 2.05p 1.90p 1.90p 183896
28/07/2015 1.90p 1.90p 1.90p 1.90p 0
27/07/2015 1.90p 1.93p 1.90p 1.90p 51948
24/07/2015 1.90p 2.05p 1.81p 1.90p 175000
23/07/2015 1.90p 1.90p 1.81p 1.90p 16752
22/07/2015 1.90p 1.90p 1.90p 1.90p 0
21/07/2015 1.90p 1.90p 1.90p 1.90p 0
20/07/2015 1.90p 1.90p 1.90p 1.90p 0
17/07/2015 1.95p 1.95p 1.80p 1.90p 194867
16/07/2015 1.95p 1.95p 1.95p 1.95p 0
15/07/2015 2.00p 2.00p 1.94p 1.95p 44642
14/07/2015 1.95p 2.00p 1.94p 2.00p 248531
13/07/2015 2.00p 2.05p 1.91p 1.95p 192539
10/07/2015 2.00p 2.04p 2.00p 2.00p 66462
09/07/2015 1.95p 2.00p 1.95p 2.00p 110000
08/07/2015 2.00p 2.00p 1.90p 1.95p 290721
07/07/2015 2.00p 2.08p 1.93p 2.00p 225310
06/07/2015 2.08p 2.08p 1.91p 2.00p 418858
03/07/2015 2.10p 2.12p 2.06p 2.10p 429947
02/07/2015 2.03p 2.12p 2.03p 2.10p 580000
01/07/2015 2.15p 2.25p 1.95p 2.03p 1058871
30/06/2015 2.05p 2.44p 2.00p 2.15p 2501818
29/06/2015 1.98p 1.98p 1.98p 1.98p 0
26/06/2015 1.93p 2.07p 1.89p 1.98p 115780
25/06/2015 1.93p 1.93p 1.89p 1.93p 47599
24/06/2015 1.90p 1.95p 1.90p 1.93p 101948
23/06/2015 1.90p 1.93p 1.90p 1.90p 51948
22/06/2015 1.90p 1.90p 1.88p 1.90p 13339
19/06/2015 1.93p 1.93p 1.90p 1.90p 75000
18/06/2015 1.93p 1.93p 1.93p 1.93p 192285
17/06/2015 1.93p 2.00p 1.88p 1.93p 0
16/06/2015 2.00p 2.00p 1.93p 1.93p 131856
15/06/2015 2.00p 2.00p 1.92p 2.00p 3123
12/06/2015 2.10p 2.10p 1.90p 2.00p 715481
11/06/2015 2.15p 2.29p 2.04p 2.10p 594740
10/06/2015 1.43p 2.67p 1.43p 2.15p 7526109
09/06/2015 1.40p 1.47p 1.40p 1.43p 34015
08/06/2015 1.30p 1.35p 1.28p 1.33p 174056
05/06/2015 1.15p 1.34p 1.15p 1.30p 333309
04/06/2015 1.15p 1.15p 1.15p 1.15p 0
03/06/2015 1.13p 1.22p 1.13p 1.15p 117566
02/06/2015 1.10p 1.15p 1.10p 1.13p 119744
01/06/2015 1.08p 1.15p 1.08p 1.10p 420570
29/05/2015 1.08p 1.08p 1.08p 1.08p 30470
28/05/2015 1.13p 1.15p 1.10p 1.10p 406868
27/05/2015 1.13p 1.17p 1.10p 1.13p 270000
26/05/2015 1.15p 1.23p 1.15p 1.23p 1056494
22/05/2015 1.10p 1.18p 1.02p 1.15p 986084
21/05/2015 1.03p 1.14p 1.03p 1.10p 700000
20/05/2015 1.10p 1.12p 1.01p 1.03p 552985
19/05/2015 1.10p 1.10p 1.10p 1.10p 0
18/05/2015 1.10p 1.15p 1.00p 1.10p 662379
15/05/2015 1.18p 1.18p 1.05p 1.10p 158879
14/05/2015 1.18p 1.20p 1.17p 1.18p 133270
13/05/2015 0.85p 1.25p 0.85p 1.18p 5843494
12/05/2015 1.13p 1.13p 0.53p 0.85p 7374655
11/05/2015 1.33p 1.33p 1.33p 1.33p 0
08/05/2015 1.33p 1.39p 1.33p 1.33p 71942
07/05/2015 1.63p 1.65p 1.00p 1.33p 3532644
06/05/2015 1.63p 1.63p 1.53p 1.63p 639
05/05/2015 1.63p 1.63p 1.53p 1.63p 7396
01/05/2015 1.63p 1.63p 1.53p 1.63p 3388
30/04/2015 1.50p 1.63p 1.50p 1.63p 0
29/04/2015 1.50p 1.50p 1.50p 1.50p 0
28/04/2015 1.50p 1.50p 1.33p 1.50p 50000
27/04/2015 1.50p 1.50p 1.45p 1.50p 47500
24/04/2015 1.50p 1.50p 1.45p 1.50p 1500
23/04/2015 1.50p 1.62p 1.45p 1.50p 131207
22/04/2015 1.50p 1.64p 1.50p 1.50p 250000
21/04/2015 1.38p 1.65p 1.38p 1.50p 285048
20/04/2015 1.63p 1.63p 1.38p 1.38p 458027
17/04/2015 1.63p 1.63p 1.63p 1.63p 0
16/04/2015 1.63p 1.63p 1.50p 1.63p 10000
15/04/2015 1.63p 1.63p 1.63p 1.63p 0
14/04/2015 1.63p 1.63p 1.50p 1.63p 30000
13/04/2015 1.63p 1.65p 1.50p 1.63p 17966
10/04/2015 1.63p 1.63p 1.50p 1.63p 1016
09/04/2015 1.63p 1.63p 1.50p 1.63p 43692
08/04/2015 1.63p 1.63p 1.51p 1.63p 50000
07/04/2015 1.63p 1.63p 1.51p 1.63p 16161
02/04/2015 1.63p 1.70p 1.51p 1.63p 157924
01/04/2015 1.63p 1.63p 1.63p 1.63p 0
31/03/2015 1.63p 1.70p 1.63p 1.63p 17062
30/03/2015 1.63p 1.63p 1.55p 1.63p 6500
27/03/2015 1.63p 1.75p 1.63p 1.63p 20000
26/03/2015 1.75p 1.85p 1.63p 1.63p 114008
25/03/2015 2.00p 2.00p 1.57p 1.75p 368000
24/03/2015 2.00p 2.25p 1.81p 2.00p 412615
23/03/2015 2.13p 2.15p 2.00p 2.00p 104406
20/03/2015 2.13p 2.13p 2.13p 2.13p 0
19/03/2015 2.13p 2.13p 2.00p 2.13p 383111
18/03/2015 2.25p 2.38p 2.10p 2.13p 565
17/03/2015 2.25p 2.25p 2.15p 2.25p 100000
16/03/2015 2.25p 2.40p 2.15p 2.25p 41918
13/03/2015 2.25p 2.25p 2.15p 2.25p 110547
12/03/2015 2.25p 2.25p 2.21p 2.25p 6264
11/03/2015 2.25p 2.25p 2.25p 2.25p 0
10/03/2015 2.25p 2.50p 2.21p 2.25p 535549
09/03/2015 2.25p 2.50p 2.25p 2.25p 140000
06/03/2015 2.25p 2.25p 2.25p 2.25p 0
05/03/2015 2.25p 2.50p 2.22p 2.25p 300702
04/03/2015 2.25p 2.36p 2.25p 2.25p 75000
03/03/2015 2.25p 2.36p 2.25p 2.25p 725

*Close Price adjusted for both dividends and splits