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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Reach4Entertainment Enterprises (R4E) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/10/2012 | 4.75p | 4.98p | 4.60p | 4.75p | 65542 |
| 15/10/2012 | 4.75p | 5.25p | 4.75p | 4.75p | 500 |
| 12/10/2012 | 4.75p | 4.81p | 4.60p | 4.75p | 279603 |
| 11/10/2012 | 4.88p | 4.97p | 4.75p | 4.88p | 70804 |
| 10/10/2012 | 4.88p | 5.00p | 4.78p | 4.88p | 762595 |
| 09/10/2012 | 4.38p | 4.98p | 4.38p | 4.88p | 519193 |
| 08/10/2012 | 3.63p | 5.00p | 3.55p | 4.38p | 355271 |
| 05/10/2012 | 3.63p | 4.00p | 3.40p | 3.63p | 113743 |
| 04/10/2012 | 3.38p | 4.00p | 3.26p | 3.63p | 643500 |
| 03/10/2012 | 3.38p | 3.38p | 3.32p | 3.38p | 0 |
| 02/10/2012 | 3.38p | 3.38p | 3.32p | 3.38p | 51800 |
| 01/10/2012 | 3.38p | 3.38p | 3.25p | 3.38p | 114281 |
| 28/09/2012 | 3.50p | 3.70p | 3.25p | 3.38p | 446000 |
| 27/09/2012 | 3.75p | 3.75p | 3.25p | 3.50p | 177376 |
| 26/09/2012 | 3.88p | 4.13p | 3.50p | 3.75p | 165165 |
| 25/09/2012 | 3.88p | 4.15p | 3.67p | 3.88p | 15374 |
| 24/09/2012 | 3.50p | 3.88p | 3.34p | 3.88p | 137786 |
| 21/09/2012 | 3.63p | 3.63p | 3.25p | 3.50p | 498708 |
| 20/09/2012 | 3.63p | 3.63p | 3.50p | 3.63p | 267025 |
| 19/09/2012 | 4.38p | 4.38p | 3.25p | 3.63p | 1473046 |
| 18/09/2012 | 5.25p | 5.25p | 3.75p | 4.38p | 544992 |
| 17/09/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 500 |
| 14/09/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 0 |
| 13/09/2012 | 5.13p | 5.13p | 5.01p | 5.13p | 24900 |
| 12/09/2012 | 5.13p | 5.25p | 4.75p | 5.13p | 1134901 |
| 11/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 10/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 31250 |
| 07/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 06/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 4134 |
| 05/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 25000 |
| 04/09/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 5000 |
| 03/09/2012 | 4.88p | 4.88p | 4.80p | 4.88p | 41200 |
| 31/08/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 42669 |
| 30/08/2012 | 5.00p | 5.00p | 4.88p | 5.00p | 2500 |
| 29/08/2012 | 5.13p | 5.25p | 4.79p | 5.00p | 0 |
| 28/08/2012 | 5.13p | 5.13p | 4.79p | 5.13p | 25664 |
| 24/08/2012 | 5.13p | 5.50p | 4.77p | 5.13p | 0 |
| 23/08/2012 | 5.13p | 5.50p | 4.77p | 5.13p | 0 |
| 22/08/2012 | 5.13p | 5.50p | 4.77p | 5.13p | 505826 |
| 21/08/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 0 |
| 20/08/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 5850 |
| 17/08/2012 | 5.13p | 5.13p | 4.91p | 5.13p | 0 |
| 16/08/2012 | 5.13p | 5.13p | 4.91p | 5.13p | 1764 |
| 15/08/2012 | 5.25p | 5.25p | 4.75p | 5.13p | 13576 |
| 14/08/2012 | 5.25p | 5.25p | 4.80p | 5.25p | 53684 |
| 13/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 7000 |
| 10/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 500 |
| 09/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 08/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 11373 |
| 07/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 3000 |
| 06/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 03/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 179 |
| 02/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 01/08/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 31/07/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 30/07/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 2473 |
| 27/07/2012 | 5.25p | 5.25p | 4.50p | 5.25p | 16200 |
| 26/07/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 519 |
| 25/07/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 20033 |
| 24/07/2012 | 5.38p | 5.38p | 5.00p | 5.25p | 2817 |
| 23/07/2012 | 5.63p | 5.63p | 5.25p | 5.38p | 38038 |
| 20/07/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 19/07/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 1867 |
| 18/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 0 |
| 17/07/2012 | 5.63p | 5.63p | 5.00p | 5.63p | 32564 |
| 16/07/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 11525 |
| 13/07/2012 | 6.00p | 6.00p | 5.00p | 5.63p | 61202 |
| 12/07/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 1500 |
| 11/07/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 11378 |
| 10/07/2012 | 6.00p | 6.00p | 5.50p | 6.00p | 24531 |
| 09/07/2012 | 6.13p | 6.13p | 5.75p | 6.00p | 37311 |
| 06/07/2012 | 6.13p | 6.13p | 6.00p | 6.13p | 10111 |
| 05/07/2012 | 6.13p | 6.25p | 6.00p | 6.13p | 0 |
| 04/07/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 16951 |
| 03/07/2012 | 6.25p | 6.25p | 6.00p | 6.13p | 25581 |
| 02/07/2012 | 6.38p | 6.38p | 5.75p | 6.25p | 57153 |
| 29/06/2012 | 6.38p | 6.38p | 6.25p | 6.38p | 48320 |
| 28/06/2012 | 8.25p | 8.25p | 6.38p | 6.38p | 82811 |
| 27/06/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 0 |
| 26/06/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 119 |
| 25/06/2012 | 8.25p | 8.31p | 8.25p | 8.25p | 0 |
| 22/06/2012 | 8.25p | 8.31p | 8.25p | 8.25p | 0 |
| 21/06/2012 | 8.25p | 8.31p | 8.25p | 8.25p | 1198 |
| 20/06/2012 | 8.25p | 8.25p | 7.50p | 8.25p | 2500 |
| 19/06/2012 | 8.25p | 9.00p | 8.25p | 8.25p | 100000 |
| 18/06/2012 | 8.38p | 8.38p | 7.50p | 8.25p | 20000 |
| 15/06/2012 | 8.63p | 8.63p | 7.50p | 8.38p | 13450 |
| 14/06/2012 | 8.50p | 8.63p | 8.00p | 8.63p | 73482 |
| 13/06/2012 | 8.50p | 8.50p | 8.44p | 8.50p | 23500 |
| 12/06/2012 | 8.75p | 8.75p | 8.00p | 8.50p | 31702 |
| 11/06/2012 | 8.88p | 8.88p | 8.00p | 8.75p | 32885 |
| 08/06/2012 | 8.88p | 9.25p | 8.50p | 8.88p | 0 |
| 07/06/2012 | 8.88p | 9.25p | 8.50p | 8.88p | 0 |
| 06/06/2012 | 9.25p | 9.25p | 8.50p | 8.88p | 61789 |
| 01/06/2012 | 8.88p | 8.88p | 8.50p | 8.88p | 13385 |
| 31/05/2012 | 9.25p | 9.25p | 8.50p | 8.88p | 4192 |
| 30/05/2012 | 9.38p | 9.38p | 8.00p | 8.88p | 188333 |
| 29/05/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 162763 |
| 28/05/2012 | 9.88p | 9.88p | 8.70p | 9.38p | 25055 |
| 25/05/2012 | 9.88p | 9.88p | 8.75p | 9.88p | 24088 |
| 24/05/2012 | 10.00p | 10.00p | 8.75p | 9.88p | 20813 |
| 23/05/2012 | 10.00p | 10.00p | 9.00p | 10.00p | 8117 |
| 22/05/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 6653 |
| 21/05/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 22308 |
| 18/05/2012 | 9.38p | 9.38p | 8.75p | 9.38p | 20400 |
| 17/05/2012 | 9.50p | 9.50p | 8.75p | 9.50p | 7308 |
| 16/05/2012 | 9.88p | 10.25p | 8.60p | 9.50p | 278882 |
| 15/05/2012 | 10.00p | 10.00p | 9.00p | 9.88p | 133092 |
| 14/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 2613 |
| 11/05/2012 | 10.00p | 10.00p | 9.90p | 10.00p | 0 |
| 10/05/2012 | 10.00p | 10.00p | 9.90p | 10.00p | 23400 |
| 09/05/2012 | 10.25p | 10.25p | 9.00p | 10.00p | 58841 |
| 08/05/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 104222 |
| 04/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 92292 |
| 03/05/2012 | 10.00p | 10.50p | 9.50p | 10.00p | 57037 |
| 02/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 50000 |
| 01/05/2012 | 10.00p | 10.00p | 9.50p | 10.00p | 9257 |
| 30/04/2012 | 10.50p | 10.50p | 9.50p | 10.00p | 101309 |
| 27/04/2012 | 10.50p | 10.50p | 9.50p | 10.50p | 21450 |
| 26/04/2012 | 10.50p | 11.00p | 10.22p | 10.50p | 173851 |
| 25/04/2012 | 10.50p | 11.00p | 10.30p | 10.50p | 29600 |
| 24/04/2012 | 10.25p | 11.00p | 9.60p | 10.50p | 43879 |
| 23/04/2012 | 10.25p | 11.00p | 8.79p | 10.25p | 219143 |
| 20/04/2012 | 10.50p | 10.50p | 8.91p | 10.25p | 109621 |
| 19/04/2012 | 10.13p | 10.50p | 10.00p | 10.50p | 22201 |
| 18/04/2012 | 10.13p | 10.13p | 10.00p | 10.13p | 32363 |
| 17/04/2012 | 10.25p | 10.25p | 10.01p | 10.13p | 17897 |
| 16/04/2012 | 10.88p | 10.88p | 10.08p | 10.25p | 48913 |
| 13/04/2012 | 10.88p | 10.88p | 10.25p | 10.88p | 11407 |
| 12/04/2012 | 10.88p | 10.88p | 10.25p | 10.88p | 62821 |
| 11/04/2012 | 10.88p | 10.88p | 10.25p | 10.88p | 62500 |
| 10/04/2012 | 12.50p | 12.56p | 9.97p | 10.88p | 587345 |
| 05/04/2012 | 12.50p | 12.75p | 12.10p | 12.50p | 150000 |
| 04/04/2012 | 12.75p | 12.75p | 12.00p | 12.50p | 66100 |
| 03/04/2012 | 13.12p | 13.12p | 12.50p | 12.75p | 36801 |
| 02/04/2012 | 13.12p | 13.50p | 12.50p | 13.12p | 236718 |
| 30/03/2012 | 13.12p | 13.25p | 13.00p | 13.12p | 0 |
| 29/03/2012 | 13.12p | 13.25p | 13.00p | 13.12p | 210000 |
| 28/03/2012 | 13.00p | 13.12p | 12.50p | 13.12p | 31670 |
| 27/03/2012 | 14.00p | 14.00p | 12.51p | 13.00p | 35916 |
| 26/03/2012 | 14.50p | 14.50p | 13.00p | 14.00p | 25826 |
| 23/03/2012 | 14.50p | 14.50p | 14.25p | 14.50p | 7500 |
| 22/03/2012 | 14.38p | 14.38p | 13.00p | 14.38p | 13379 |
| 21/03/2012 | 14.25p | 14.50p | 13.89p | 14.38p | 241338 |
| 20/03/2012 | 16.25p | 16.25p | 11.00p | 14.25p | 381844 |
| 19/03/2012 | 16.25p | 16.25p | 15.00p | 16.25p | 12867 |
| 16/03/2012 | 16.25p | 16.25p | 15.00p | 16.25p | 39675 |
| 15/03/2012 | 16.25p | 16.25p | 15.70p | 16.25p | 622 |
| 14/03/2012 | 16.25p | 16.25p | 15.55p | 16.25p | 10482 |
| 13/03/2012 | 16.25p | 16.25p | 15.80p | 16.25p | 3589 |
| 12/03/2012 | 16.50p | 16.50p | 15.40p | 16.25p | 14188 |
| 09/03/2012 | 16.50p | 16.50p | 16.00p | 16.50p | 19850 |
| 08/03/2012 | 16.50p | 17.00p | 16.00p | 16.50p | 79234 |
| 07/03/2012 | 16.50p | 16.75p | 16.00p | 16.50p | 35517 |
| 06/03/2012 | 16.25p | 16.70p | 15.00p | 16.50p | 130000 |
| 05/03/2012 | 16.75p | 16.75p | 15.53p | 16.25p | 30406 |
| 02/03/2012 | 16.75p | 16.75p | 15.53p | 16.75p | 16391 |
| 01/03/2012 | 16.75p | 17.00p | 15.50p | 16.75p | 140112 |
| 29/02/2012 | 15.75p | 17.73p | 15.40p | 16.75p | 139383 |
| 28/02/2012 | 16.50p | 16.60p | 15.40p | 15.75p | 100618 |
| 27/02/2012 | 17.13p | 17.83p | 14.91p | 16.50p | 96071 |
| 24/02/2012 | 16.25p | 17.35p | 15.50p | 17.13p | 223416 |
| 23/02/2012 | 16.25p | 16.49p | 15.50p | 16.25p | 27767 |
| 22/02/2012 | 16.75p | 16.90p | 15.50p | 16.25p | 78154 |
| 21/02/2012 | 16.75p | 16.99p | 16.00p | 16.75p | 104569 |
| 20/02/2012 | 18.00p | 18.00p | 16.50p | 16.75p | 73319 |
| 17/02/2012 | 18.00p | 18.00p | 17.50p | 18.00p | 29461 |
| 16/02/2012 | 18.75p | 18.75p | 17.50p | 18.00p | 26798 |
| 15/02/2012 | 19.00p | 19.00p | 18.00p | 18.75p | 21312 |
| 14/02/2012 | 20.75p | 20.90p | 18.00p | 19.00p | 306487 |
| 13/02/2012 | 20.75p | 21.35p | 20.00p | 20.75p | 287579 |
| 10/02/2012 | 18.00p | 22.00p | 17.50p | 20.75p | 949852 |
| 09/02/2012 | 19.00p | 19.00p | 17.30p | 18.00p | 281639 |
| 08/02/2012 | 19.13p | 19.50p | 18.50p | 19.00p | 233783 |
| 07/02/2012 | 19.13p | 19.43p | 18.77p | 19.13p | 38911 |
| 06/02/2012 | 19.13p | 19.50p | 19.05p | 19.13p | 38165 |
| 03/02/2012 | 19.37p | 19.81p | 19.05p | 19.13p | 0 |
| 02/02/2012 | 19.37p | 19.81p | 19.05p | 19.37p | 53512 |
| 01/02/2012 | 19.37p | 19.82p | 19.00p | 19.37p | 49657 |
| 31/01/2012 | 19.13p | 20.00p | 19.10p | 19.37p | 125745 |
| 30/01/2012 | 18.50p | 19.78p | 18.50p | 19.13p | 384302 |
| 27/01/2012 | 16.75p | 19.00p | 16.75p | 18.50p | 575421 |
| 26/01/2012 | 15.75p | 16.50p | 15.75p | 16.25p | 98200 |
| 25/01/2012 | 16.00p | 16.20p | 15.34p | 15.75p | 144331 |
| 24/01/2012 | 16.00p | 16.29p | 15.75p | 16.00p | 364790 |
| 23/01/2012 | 14.75p | 16.00p | 14.75p | 16.00p | 885547 |
| 20/01/2012 | 12.75p | 15.29p | 12.00p | 14.75p | 865573 |
| 19/01/2012 | 11.25p | 11.25p | 10.68p | 11.25p | 4552 |
| 18/01/2012 | 10.75p | 11.50p | 10.50p | 11.25p | 201000 |
| 17/01/2012 | 10.75p | 11.25p | 10.00p | 10.75p | 212333 |
| 16/01/2012 | 10.75p | 10.75p | 10.00p | 10.75p | 42853 |
| 13/01/2012 | 10.50p | 10.75p | 10.00p | 10.75p | 12587 |
| 12/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 60000 |
| 11/01/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 20000 |
| 10/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 30033 |
| 09/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 15814 |
| 06/01/2012 | 10.50p | 11.00p | 10.40p | 10.50p | 201000 |
| 05/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 3943 |
| 04/01/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 57000 |
| 03/01/2012 | 10.50p | 10.50p | 10.04p | 10.50p | 8274 |
*Close Price adjusted for both dividends and splits