Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/09/2020 0.23p 0.23p 0.20p 0.23p 8658347
01/09/2020 0.22p 0.23p 0.20p 0.23p 5459846
31/08/2020 0.24p 0.24p 0.20p 0.22p 1097783
28/08/2020 0.24p 0.24p 0.20p 0.22p 1097783
27/08/2020 0.22p 0.24p 0.20p 0.24p 2784022
26/08/2020 0.24p 0.24p 0.18p 0.19p 11779854
25/08/2020 0.26p 0.27p 0.23p 0.24p 3428302
24/08/2020 0.31p 0.31p 0.25p 0.26p 9609165
21/08/2020 0.31p 0.31p 0.30p 0.31p 870869
20/08/2020 0.31p 0.32p 0.30p 0.31p 4467072
19/08/2020 0.34p 0.35p 0.31p 0.31p 4817987
18/08/2020 0.35p 0.37p 0.32p 0.34p 2818089
17/08/2020 0.35p 0.35p 0.33p 0.35p 5502775
14/08/2020 0.35p 0.37p 0.34p 0.35p 2675757
13/08/2020 0.31p 0.35p 0.30p 0.33p 64745327
12/08/2020 0.34p 0.34p 0.31p 0.32p 2728919
11/08/2020 0.36p 0.36p 0.32p 0.34p 7496249
10/08/2020 0.34p 0.39p 0.32p 0.36p 66446068
07/08/2020 0.25p 0.37p 0.23p 0.34p 71407928
06/08/2020 0.14p 0.30p 0.14p 0.24p 117102892
05/08/2020 0.11p 0.15p 0.10p 0.14p 61986623
04/08/2020 0.13p 0.19p 0.12p 0.18p 45241285
03/08/2020 0.24p 0.24p 0.22p 0.24p 423475
31/07/2020 0.24p 0.24p 0.22p 0.24p 4000000
30/07/2020 0.23p 0.24p 0.23p 0.24p 0
29/07/2020 0.23p 0.25p 0.23p 0.23p 122201
28/07/2020 0.23p 0.27p 0.23p 0.23p 3136182
27/07/2020 0.23p 0.25p 0.20p 0.23p 14459120
24/07/2020 0.25p 0.27p 0.23p 0.23p 2602018
23/07/2020 0.25p 0.28p 0.25p 0.25p 1078718
22/07/2020 0.23p 0.28p 0.23p 0.25p 580377
21/07/2020 0.28p 0.28p 0.21p 0.23p 2925952
20/07/2020 0.28p 0.28p 0.25p 0.28p 3627264
17/07/2020 0.29p 0.31p 0.27p 0.28p 3152328
16/07/2020 0.29p 0.29p 0.29p 0.29p 0
15/07/2020 0.29p 0.31p 0.29p 0.29p 500000
14/07/2020 0.29p 0.31p 0.27p 0.29p 676553
13/07/2020 0.32p 0.32p 0.27p 0.29p 4436258
10/07/2020 0.32p 0.32p 0.32p 0.32p 0
09/07/2020 0.32p 0.32p 0.31p 0.32p 73288
08/07/2020 0.32p 0.32p 0.30p 0.32p 850000
07/07/2020 0.32p 0.32p 0.32p 0.32p 161004
06/07/2020 0.32p 0.32p 0.31p 0.32p 4677692
03/07/2020 0.33p 0.33p 0.30p 0.32p 939278
02/07/2020 0.33p 0.33p 0.30p 0.33p 1528937
01/07/2020 0.33p 0.33p 0.30p 0.33p 497731
30/06/2020 0.33p 0.33p 0.30p 0.33p 526583
29/06/2020 0.38p 0.39p 0.30p 0.33p 4486538
26/06/2020 0.36p 0.36p 0.36p 0.36p 208287
25/06/2020 0.40p 0.40p 0.32p 0.36p 2460295
24/06/2020 0.33p 0.48p 0.30p 0.40p 35145252
23/06/2020 0.26p 0.38p 0.26p 0.33p 15838049
22/06/2020 0.26p 0.27p 0.25p 0.26p 1221047
19/06/2020 0.26p 0.27p 0.25p 0.26p 204570
18/06/2020 0.26p 0.27p 0.26p 0.26p 725
17/06/2020 0.26p 0.27p 0.25p 0.26p 1538523
16/06/2020 0.27p 0.28p 0.25p 0.27p 3054632
15/06/2020 0.30p 0.31p 0.28p 0.28p 494180
12/06/2020 0.30p 0.30p 0.30p 0.30p 0
11/06/2020 0.30p 0.31p 0.28p 0.30p 1870322
10/06/2020 0.30p 0.32p 0.30p 0.30p 463117
09/06/2020 0.30p 0.33p 0.30p 0.30p 150169
08/06/2020 0.30p 0.34p 0.25p 0.30p 5372026
05/06/2020 0.28p 0.33p 0.27p 0.30p 3328987
04/06/2020 0.28p 0.29p 0.27p 0.28p 2155709
03/06/2020 0.28p 0.30p 0.26p 0.28p 3402212
02/06/2020 0.30p 0.31p 0.26p 0.28p 6964051
01/06/2020 0.30p 0.31p 0.30p 0.30p 669942
29/05/2020 0.30p 0.30p 0.27p 0.30p 58443
28/05/2020 0.30p 0.30p 0.29p 0.30p 5043353
27/05/2020 0.30p 0.30p 0.27p 0.30p 1032263
26/05/2020 0.30p 0.32p 0.29p 0.30p 1979604
25/05/2020 0.33p 0.33p 0.30p 0.30p 74468
22/05/2020 0.33p 0.33p 0.30p 0.30p 74468
21/05/2020 0.33p 0.33p 0.30p 0.33p 1451195
20/05/2020 0.33p 0.33p 0.31p 0.33p 1247992
19/05/2020 0.33p 0.33p 0.32p 0.33p 120000
18/05/2020 0.33p 0.33p 0.30p 0.33p 1621947
15/05/2020 0.33p 0.33p 0.30p 0.33p 1091742
14/05/2020 0.35p 0.35p 0.30p 0.33p 1001050
13/05/2020 0.35p 0.35p 0.31p 0.35p 410000
12/05/2020 0.35p 0.35p 0.31p 0.35p 79914
11/05/2020 0.38p 0.38p 0.30p 0.35p 10526140
08/05/2020 0.40p 0.40p 0.35p 0.38p 1365803
07/05/2020 0.40p 0.40p 0.35p 0.38p 1365803
06/05/2020 0.40p 0.42p 0.40p 0.40p 93323
05/05/2020 0.40p 0.42p 0.40p 0.40p 128174
04/05/2020 0.40p 0.43p 0.36p 0.40p 77833
01/05/2020 0.38p 0.44p 0.37p 0.40p 2290420
30/04/2020 0.45p 0.45p 0.36p 0.38p 4093770
29/04/2020 0.45p 0.45p 0.45p 0.45p 0
28/04/2020 0.45p 0.46p 0.40p 0.45p 2255566
27/04/2020 0.45p 0.46p 0.45p 0.45p 603822
24/04/2020 0.45p 0.46p 0.40p 0.45p 556206
23/04/2020 0.45p 0.47p 0.40p 0.45p 502659
22/04/2020 0.38p 0.45p 0.36p 0.45p 1359354
21/04/2020 0.35p 0.40p 0.35p 0.38p 2195929
20/04/2020 0.35p 0.40p 0.34p 0.35p 1319340
17/04/2020 0.35p 0.39p 0.35p 0.35p 15228
16/04/2020 0.35p 0.35p 0.33p 0.35p 150000
15/04/2020 0.35p 0.40p 0.32p 0.35p 1469619
14/04/2020 0.30p 0.40p 0.30p 0.35p 1930740
13/04/2020 0.30p 0.35p 0.30p 0.30p 557815
10/04/2020 0.30p 0.35p 0.30p 0.30p 557815
09/04/2020 0.30p 0.35p 0.30p 0.30p 557815
08/04/2020 0.30p 0.35p 0.30p 0.30p 2634287
07/04/2020 0.25p 0.35p 0.25p 0.30p 588980
06/04/2020 0.25p 0.30p 0.20p 0.25p 1629374
03/04/2020 0.25p 0.28p 0.20p 0.25p 3018928
02/04/2020 0.28p 0.28p 0.20p 0.25p 12952960
01/04/2020 0.30p 0.30p 0.20p 0.28p 1000000
31/03/2020 0.30p 0.31p 0.25p 0.30p 747750
30/03/2020 0.35p 0.35p 0.25p 0.30p 1214318
27/03/2020 0.35p 0.35p 0.30p 0.35p 1219955
26/03/2020 0.20p 0.38p 0.20p 0.35p 15400901
25/03/2020 0.20p 0.23p 0.17p 0.20p 56762
24/03/2020 0.20p 0.20p 0.20p 0.20p 0
23/03/2020 0.20p 0.23p 0.17p 0.20p 574235
20/03/2020 0.20p 0.25p 0.18p 0.20p 5710947
19/03/2020 0.43p 0.45p 0.10p 0.23p 16508385
18/03/2020 0.68p 0.68p 0.40p 0.45p 1543369
17/03/2020 0.78p 0.80p 0.65p 0.68p 258505
16/03/2020 0.90p 0.90p 0.73p 0.78p 665840
13/03/2020 1.00p 1.00p 0.90p 0.90p 1571324
12/03/2020 1.00p 1.00p 0.96p 1.00p 27187
11/03/2020 1.00p 1.03p 0.95p 1.00p 6729996
10/03/2020 1.00p 1.00p 1.00p 1.00p 0
09/03/2020 1.03p 1.05p 0.93p 1.00p 1524651
06/03/2020 1.05p 1.08p 1.00p 1.05p 680329
05/03/2020 1.10p 1.10p 1.00p 1.05p 963979
04/03/2020 1.10p 1.10p 1.09p 1.10p 328533
03/03/2020 1.10p 1.10p 1.10p 1.10p 0
02/03/2020 1.10p 1.12p 1.02p 1.10p 844817
28/02/2020 1.15p 1.15p 1.05p 1.10p 1106574
27/02/2020 1.18p 1.19p 1.13p 1.15p 517365
26/02/2020 1.20p 1.25p 1.13p 1.18p 501839
25/02/2020 1.13p 1.20p 1.13p 1.20p 1500000
24/02/2020 1.18p 1.24p 1.12p 1.13p 1734501
21/02/2020 1.13p 1.24p 1.13p 1.18p 1467432
20/02/2020 1.13p 1.15p 1.11p 1.13p 1730144
19/02/2020 1.15p 1.19p 1.10p 1.13p 2166848
18/02/2020 1.03p 1.19p 0.96p 1.15p 16024999
17/02/2020 0.88p 0.90p 0.85p 0.88p 65381
14/02/2020 0.88p 0.88p 0.85p 0.88p 65000
13/02/2020 0.88p 0.90p 0.85p 0.88p 221707
12/02/2020 0.88p 0.88p 0.88p 0.88p 0
11/02/2020 0.88p 0.88p 0.85p 0.88p 380425
10/02/2020 0.88p 0.90p 0.88p 0.88p 20000
07/02/2020 0.93p 0.93p 0.88p 0.88p 0
06/02/2020 0.93p 0.93p 0.90p 0.93p 100000
05/02/2020 0.93p 0.93p 0.93p 0.93p 0
04/02/2020 0.93p 0.93p 0.93p 0.93p 0
03/02/2020 0.93p 0.93p 0.93p 0.93p 0
31/01/2020 0.93p 0.93p 0.93p 0.93p 390000
30/01/2020 0.93p 0.93p 0.91p 0.93p 300000
29/01/2020 0.93p 0.94p 0.92p 0.93p 441667
28/01/2020 0.93p 0.93p 0.93p 0.93p 0
27/01/2020 0.93p 0.93p 0.93p 0.93p 0
24/01/2020 0.93p 0.94p 0.93p 0.93p 3500
23/01/2020 0.93p 0.93p 0.93p 0.93p 0
22/01/2020 0.93p 0.94p 0.91p 0.93p 32064
21/01/2020 0.93p 0.93p 0.93p 0.93p 0
20/01/2020 0.93p 0.93p 0.93p 0.93p 0
17/01/2020 0.93p 0.94p 0.93p 0.93p 105111
16/01/2020 0.93p 0.94p 0.93p 0.93p 766
15/01/2020 0.93p 0.93p 0.93p 0.93p 0
14/01/2020 0.93p 0.93p 0.90p 0.93p 210937
13/01/2020 0.93p 0.93p 0.93p 0.93p 0
10/01/2020 0.98p 0.98p 0.90p 0.93p 450000
09/01/2020 0.98p 0.98p 0.95p 0.98p 34858
08/01/2020 0.98p 0.98p 0.95p 0.98p 507800
07/01/2020 0.98p 0.98p 0.98p 0.98p 0
06/01/2020 0.98p 0.98p 0.98p 0.98p 0
03/01/2020 0.98p 0.98p 0.95p 0.98p 2763336
02/01/2020 0.98p 0.98p 0.98p 0.98p 0
01/01/2020 0.98p 0.98p 0.98p 0.98p 0
31/12/2019 0.98p 0.98p 0.98p 0.98p 0
30/12/2019 0.98p 0.98p 0.98p 0.98p 0
27/12/2019 0.98p 0.98p 0.98p 0.98p 0
26/12/2019 0.98p 0.98p 0.98p 0.98p 0
25/12/2019 0.98p 0.98p 0.98p 0.98p 0
24/12/2019 0.98p 0.98p 0.98p 0.98p 0
23/12/2019 0.98p 0.98p 0.98p 0.98p 101634
20/12/2019 0.98p 0.98p 0.98p 0.98p 20205
19/12/2019 0.98p 0.98p 0.95p 0.98p 250127
18/12/2019 1.00p 1.00p 0.97p 0.98p 2000
17/12/2019 1.00p 1.00p 0.97p 1.00p 263661
16/12/2019 1.00p 1.00p 0.97p 1.00p 84773
13/12/2019 1.00p 1.00p 1.00p 1.00p 0
12/12/2019 1.00p 1.00p 1.00p 1.00p 0
11/12/2019 1.00p 1.00p 0.97p 1.00p 509808
10/12/2019 1.00p 1.00p 1.00p 1.00p 0
09/12/2019 1.00p 1.00p 1.00p 1.00p 0
06/12/2019 1.00p 1.03p 1.00p 1.00p 241752
05/12/2019 1.00p 1.00p 1.00p 1.00p 0
04/12/2019 1.00p 1.03p 1.00p 1.00p 74514
03/12/2019 1.00p 1.00p 1.00p 1.00p 420000
02/12/2019 1.00p 1.00p 1.00p 1.00p 0
29/11/2019 0.98p 1.00p 0.96p 1.00p 250000
28/11/2019 0.95p 1.00p 0.95p 0.98p 1225000

*Close Price adjusted for both dividends and splits