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 |
|---|---|---|---|---|---|
| 02/03/2015 | 2.38p | 2.38p | 2.25p | 2.25p | 434873 |
| 27/02/2015 | 2.63p | 2.71p | 2.15p | 2.38p | 1756136 |
| 26/02/2015 | 4.25p | 4.25p | 2.60p | 2.63p | 773893 |
| 25/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/02/2015 | 4.25p | 4.48p | 4.25p | 4.25p | 81312 |
| 20/02/2015 | 4.25p | 4.50p | 4.13p | 4.25p | 719762 |
| 19/02/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/02/2015 | 4.25p | 4.25p | 4.10p | 4.25p | 34800 |
| 17/02/2015 | 3.75p | 4.50p | 3.60p | 4.25p | 357640 |
| 16/02/2015 | 3.75p | 3.75p | 3.60p | 3.75p | 500 |
| 13/02/2015 | 3.63p | 4.00p | 3.60p | 3.75p | 230000 |
| 12/02/2015 | 3.63p | 3.63p | 3.43p | 3.63p | 30000 |
| 11/02/2015 | 3.63p | 3.63p | 3.41p | 3.63p | 63850 |
| 10/02/2015 | 3.50p | 3.75p | 3.40p | 3.63p | 45111 |
| 09/02/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/02/2015 | 3.38p | 3.74p | 3.38p | 3.50p | 28609 |
| 05/02/2015 | 3.38p | 3.73p | 3.25p | 3.38p | 57045 |
| 04/02/2015 | 3.63p | 4.00p | 3.25p | 3.38p | 400000 |
| 03/02/2015 | 3.63p | 3.63p | 3.41p | 3.63p | 1904 |
| 02/02/2015 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/01/2015 | 3.63p | 3.63p | 3.41p | 3.63p | 2000 |
| 29/01/2015 | 3.63p | 3.90p | 3.41p | 3.63p | 62040 |
| 28/01/2015 | 3.75p | 3.75p | 3.50p | 3.63p | 0 |
| 27/01/2015 | 3.38p | 3.75p | 3.38p | 3.75p | 160380 |
| 26/01/2015 | 3.38p | 3.38p | 3.18p | 3.38p | 2000 |
| 23/01/2015 | 3.38p | 3.50p | 3.18p | 3.38p | 3919 |
| 22/01/2015 | 3.38p | 3.38p | 3.18p | 3.38p | 14841 |
| 21/01/2015 | 3.38p | 3.38p | 3.18p | 3.38p | 5340 |
| 20/01/2015 | 3.50p | 3.50p | 3.16p | 3.38p | 1367 |
| 19/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/01/2015 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/01/2015 | 3.50p | 3.63p | 3.50p | 3.50p | 0 |
| 13/01/2015 | 3.63p | 3.63p | 3.40p | 3.63p | 105000 |
| 12/01/2015 | 3.25p | 3.74p | 3.25p | 3.63p | 237988 |
| 09/01/2015 | 3.25p | 3.33p | 3.10p | 3.25p | 80075 |
| 08/01/2015 | 3.25p | 3.33p | 3.10p | 3.25p | 37271 |
| 07/01/2015 | 3.13p | 3.40p | 2.80p | 3.25p | 103821 |
| 06/01/2015 | 3.13p | 3.13p | 2.80p | 3.13p | 365 |
| 05/01/2015 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/01/2015 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 31/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 30/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 29/12/2014 | 3.00p | 3.10p | 3.00p | 3.00p | 25000 |
| 24/12/2014 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/12/2014 | 3.00p | 3.50p | 3.00p | 3.00p | 967 |
| 22/12/2014 | 2.88p | 3.00p | 2.80p | 3.00p | 135989 |
| 19/12/2014 | 3.13p | 3.50p | 2.88p | 2.88p | 10000 |
| 18/12/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 7500 |
| 17/12/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 50000 |
| 16/12/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 200000 |
| 15/12/2014 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 12/12/2014 | 3.25p | 3.40p | 3.07p | 3.25p | 200000 |
| 11/12/2014 | 3.50p | 3.50p | 3.25p | 3.25p | 200769 |
| 10/12/2014 | 3.63p | 3.63p | 3.50p | 3.50p | 150000 |
| 09/12/2014 | 4.13p | 4.13p | 3.55p | 3.63p | 498193 |
| 08/12/2014 | 4.13p | 4.25p | 3.80p | 4.13p | 1934 |
| 05/12/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 5000 |
| 04/12/2014 | 3.63p | 4.42p | 3.63p | 4.13p | 541911 |
| 03/12/2014 | 3.75p | 3.75p | 3.58p | 3.63p | 500 |
| 02/12/2014 | 3.75p | 3.75p | 3.58p | 3.75p | 2429 |
| 01/12/2014 | 3.63p | 3.75p | 3.63p | 3.75p | 53333 |
| 28/11/2014 | 3.75p | 3.75p | 3.63p | 3.63p | 0 |
| 27/11/2014 | 3.63p | 3.90p | 3.63p | 3.75p | 21974 |
| 26/11/2014 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/11/2014 | 3.63p | 4.25p | 3.63p | 3.63p | 0 |
| 24/11/2014 | 4.00p | 4.00p | 3.58p | 3.63p | 248587 |
| 21/11/2014 | 4.13p | 4.13p | 3.85p | 4.00p | 100000 |
| 20/11/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 2000 |
| 19/11/2014 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 18/11/2014 | 4.13p | 4.19p | 4.13p | 4.13p | 50000 |
| 17/11/2014 | 4.13p | 4.13p | 3.99p | 4.13p | 124448 |
| 14/11/2014 | 4.13p | 4.25p | 4.01p | 4.13p | 573460 |
| 13/11/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 100000 |
| 12/11/2014 | 4.63p | 4.75p | 4.63p | 4.63p | 0 |
| 11/11/2014 | 5.13p | 5.13p | 4.30p | 4.75p | 235000 |
| 10/11/2014 | 5.13p | 5.25p | 4.75p | 5.13p | 66711 |
| 07/11/2014 | 4.63p | 5.25p | 4.63p | 5.13p | 784056 |
| 06/11/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 05/11/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 27118 |
| 04/11/2014 | 4.63p | 4.63p | 4.32p | 4.63p | 28000 |
| 03/11/2014 | 4.63p | 4.70p | 4.31p | 4.63p | 13117 |
| 31/10/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 30/10/2014 | 4.63p | 4.65p | 4.31p | 4.63p | 51500 |
| 29/10/2014 | 4.00p | 4.63p | 4.00p | 4.63p | 206844 |
| 28/10/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 27/10/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 24/10/2014 | 4.00p | 4.00p | 3.85p | 4.00p | 1183 |
| 23/10/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/10/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/10/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 0 |
| 20/10/2014 | 4.13p | 4.13p | 4.00p | 4.00p | 340067 |
| 17/10/2014 | 4.13p | 4.13p | 3.80p | 4.13p | 313219 |
| 16/10/2014 | 4.38p | 4.38p | 4.13p | 4.13p | 185495 |
| 15/10/2014 | 4.38p | 4.38p | 4.32p | 4.38p | 26408 |
| 14/10/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/10/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 10/10/2014 | 4.38p | 4.45p | 4.30p | 4.38p | 305526 |
| 09/10/2014 | 4.63p | 4.63p | 4.30p | 4.38p | 910114 |
| 08/10/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 253398 |
| 07/10/2014 | 4.63p | 4.95p | 4.25p | 4.63p | 1268390 |
| 06/10/2014 | 4.63p | 5.25p | 4.63p | 4.63p | 20154 |
| 03/10/2014 | 4.63p | 4.63p | 4.60p | 4.63p | 47827 |
| 02/10/2014 | 5.13p | 5.13p | 4.63p | 4.63p | 195130 |
| 01/10/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 167398 |
| 30/09/2014 | 5.63p | 5.63p | 5.15p | 5.25p | 131910 |
| 29/09/2014 | 5.50p | 5.63p | 5.25p | 5.63p | 893 |
| 26/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2014 | 5.38p | 5.50p | 5.31p | 5.50p | 145000 |
| 24/09/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/09/2014 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 22/09/2014 | 5.50p | 5.50p | 5.30p | 5.38p | 2000 |
| 19/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/09/2014 | 5.75p | 5.75p | 5.50p | 5.50p | 0 |
| 17/09/2014 | 5.38p | 5.75p | 5.00p | 5.75p | 1375250 |
| 16/09/2014 | 5.88p | 5.88p | 5.25p | 5.38p | 711004 |
| 15/09/2014 | 5.38p | 6.25p | 5.00p | 5.88p | 2826165 |
| 12/09/2014 | 4.88p | 4.88p | 4.73p | 4.88p | 22000 |
| 11/09/2014 | 5.00p | 5.24p | 4.55p | 4.88p | 304716 |
| 10/09/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 09/09/2014 | 5.00p | 5.25p | 4.77p | 5.00p | 16853 |
| 08/09/2014 | 5.00p | 5.00p | 4.76p | 5.00p | 500 |
| 05/09/2014 | 5.00p | 5.25p | 4.81p | 5.00p | 11240 |
| 04/09/2014 | 5.00p | 5.00p | 4.80p | 5.00p | 22157 |
| 03/09/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 151066 |
| 01/09/2014 | 5.00p | 5.13p | 5.00p | 5.13p | 359800 |
| 29/08/2014 | 4.50p | 5.24p | 4.50p | 5.00p | 1048262 |
| 28/08/2014 | 4.50p | 4.50p | 4.30p | 4.50p | 6050 |
| 27/08/2014 | 4.50p | 4.75p | 4.28p | 4.50p | 57986 |
| 26/08/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 631 |
| 22/08/2014 | 4.13p | 5.00p | 4.13p | 4.50p | 133000 |
| 21/08/2014 | 4.13p | 4.50p | 3.94p | 4.13p | 6234 |
| 20/08/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 66000 |
| 19/08/2014 | 4.00p | 4.50p | 3.88p | 4.25p | 205000 |
| 18/08/2014 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/08/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 400 |
| 14/08/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 19742 |
| 13/08/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 270000 |
| 12/08/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 6999 |
| 11/08/2014 | 4.00p | 4.00p | 3.95p | 4.00p | 860 |
| 08/08/2014 | 4.00p | 4.00p | 3.92p | 4.00p | 1417 |
| 07/08/2014 | 4.00p | 4.00p | 3.75p | 4.00p | 8846 |
| 06/08/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 0 |
| 05/08/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 0 |
| 04/08/2014 | 4.00p | 4.10p | 4.00p | 4.00p | 100000 |
| 01/08/2014 | 4.00p | 4.00p | 3.88p | 4.00p | 12000 |
| 31/07/2014 | 4.13p | 4.13p | 3.85p | 4.00p | 303604 |
| 30/07/2014 | 4.13p | 4.13p | 4.03p | 4.13p | 4000 |
| 29/07/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 52160 |
| 28/07/2014 | 4.13p | 4.13p | 4.05p | 4.13p | 173456 |
| 25/07/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 31618 |
| 24/07/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 2021 |
| 23/07/2014 | 4.13p | 4.13p | 4.05p | 4.13p | 18744 |
| 22/07/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 0 |
| 21/07/2014 | 4.13p | 4.13p | 4.10p | 4.13p | 33692 |
| 18/07/2014 | 4.13p | 4.75p | 4.00p | 4.13p | 0 |
| 17/07/2014 | 4.13p | 4.75p | 4.00p | 4.13p | 0 |
| 16/07/2014 | 4.13p | 4.75p | 4.00p | 4.13p | 500 |
| 15/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 3330 |
| 14/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 11/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 10/07/2014 | 4.13p | 4.13p | 4.00p | 4.13p | 877 |
| 09/07/2014 | 4.13p | 4.13p | 4.04p | 4.13p | 60000 |
| 08/07/2014 | 4.38p | 4.38p | 4.05p | 4.13p | 165680 |
| 07/07/2014 | 4.38p | 4.45p | 4.26p | 4.38p | 74008 |
| 04/07/2014 | 4.50p | 4.50p | 4.23p | 4.38p | 211990 |
| 03/07/2014 | 4.63p | 4.63p | 4.06p | 4.50p | 675236 |
| 02/07/2014 | 4.63p | 5.00p | 4.50p | 4.63p | 68055 |
| 01/07/2014 | 4.75p | 4.85p | 4.50p | 4.63p | 160465 |
| 30/06/2014 | 4.88p | 5.25p | 4.75p | 4.75p | 32000 |
| 27/06/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 26/06/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 3544 |
| 25/06/2014 | 5.00p | 5.25p | 4.76p | 4.88p | 66292 |
| 24/06/2014 | 5.13p | 5.13p | 4.98p | 5.00p | 46398 |
| 23/06/2014 | 4.88p | 5.25p | 4.88p | 5.13p | 211121 |
| 20/06/2014 | 5.50p | 5.70p | 4.75p | 4.88p | 171964 |
| 19/06/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 18/06/2014 | 4.75p | 4.75p | 4.51p | 4.75p | 25198 |
| 17/06/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 16/06/2014 | 5.00p | 5.00p | 4.75p | 4.75p | 54347 |
| 13/06/2014 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 12/06/2014 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 11/06/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 6000 |
| 10/06/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 1201 |
| 09/06/2014 | 4.75p | 5.10p | 4.75p | 5.00p | 78528 |
| 06/06/2014 | 4.75p | 5.00p | 4.51p | 4.75p | 2000 |
| 05/06/2014 | 4.75p | 5.00p | 4.51p | 4.75p | 0 |
| 04/06/2014 | 4.75p | 5.00p | 4.51p | 4.75p | 0 |
| 03/06/2014 | 4.75p | 5.00p | 4.51p | 4.75p | 43970 |
| 02/06/2014 | 4.88p | 4.88p | 4.51p | 4.75p | 36284 |
| 30/05/2014 | 4.50p | 4.88p | 4.50p | 4.88p | 459700 |
| 29/05/2014 | 4.38p | 4.50p | 4.38p | 4.50p | 114000 |
| 28/05/2014 | 4.38p | 5.00p | 4.30p | 4.38p | 3018 |
| 27/05/2014 | 4.38p | 4.70p | 4.26p | 4.38p | 0 |
| 23/05/2014 | 4.38p | 4.70p | 4.26p | 4.38p | 0 |
| 22/05/2014 | 4.38p | 4.70p | 4.26p | 4.38p | 0 |
| 21/05/2014 | 4.63p | 4.70p | 4.26p | 4.38p | 150689 |
| 20/05/2014 | 4.75p | 4.75p | 4.25p | 4.63p | 58829 |
*Close Price adjusted for both dividends and splits