Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
15/03/2011 33.00p 33.45p 32.01p 33.25p 87900
14/03/2011 32.25p 33.90p 32.00p 33.25p 80958
11/03/2011 33.00p 33.25p 32.25p 32.25p 30979
10/03/2011 35.00p 33.75p 32.25p 33.00p 125174
09/03/2011 35.00p 35.20p 34.00p 35.00p 25964
08/03/2011 35.50p 36.70p 34.00p 35.00p 54704
07/03/2011 31.00p 36.50p 31.80p 35.50p 814062
04/03/2011 30.75p 32.00p 30.00p 31.00p 111327
03/03/2011 30.75p 31.00p 29.55p 30.75p 317787
02/03/2011 31.75p 32.00p 29.75p 30.75p 302505
01/03/2011 30.00p 33.25p 29.70p 31.75p 1076345
28/02/2011 28.75p 30.95p 29.00p 29.88p 617126
25/02/2011 26.00p 30.48p 25.00p 28.75p 569143
24/02/2011 22.50p 27.43p 21.63p 26.00p 568824
23/02/2011 24.12p 24.00p 21.75p 22.50p 1020313
22/02/2011 27.75p 27.07p 23.00p 25.38p 149606
21/02/2011 27.75p 27.75p 27.00p 27.75p 14000
18/02/2011 28.50p 28.20p 27.75p 27.75p 29043
17/02/2011 28.50p 28.50p 28.25p 28.50p 1558
16/02/2011 28.50p 28.50p 28.00p 28.50p 75000
15/02/2011 28.50p 28.50p 28.17p 28.50p 21149
14/02/2011 28.00p 28.76p 27.24p 28.50p 39481
11/02/2011 28.15p 28.16p 27.50p 28.00p 31121
10/02/2011 28.00p 28.15p 28.00p 28.00p 4422
09/02/2011 27.98p 28.00p 26.00p 28.00p 88543
08/02/2011 27.99p 28.00p 26.50p 27.00p 21132
07/02/2011 26.50p 28.00p 26.50p 27.50p 56566
04/02/2011 25.00p 27.00p 25.00p 26.75p 88034
03/02/2011 24.08p 24.75p 24.08p 24.75p 5884
02/02/2011 24.10p 24.75p 24.00p 24.75p 47809
01/02/2011 24.75p 25.26p 24.10p 24.75p 41943
31/01/2011 25.25p 25.25p 24.00p 24.75p 137910
28/01/2011 26.50p 26.82p 24.00p 25.25p 48626
27/01/2011 27.00p 27.50p 26.00p 26.50p 53214
26/01/2011 26.75p 27.00p 26.75p 26.75p 1851
25/01/2011 26.75p 27.00p 26.75p 26.75p 1000
24/01/2011 26.75p 27.13p 26.25p 26.75p 12166
21/01/2011 27.75p 27.75p 26.25p 26.75p 31849
20/01/2011 30.25p 30.50p 27.50p 27.75p 98899
19/01/2011 30.50p 30.50p 29.62p 30.25p 75307
18/01/2011 30.50p 31.00p 30.25p 30.50p 16443
17/01/2011 30.00p 31.00p 30.00p 30.50p 20606
14/01/2011 30.70p 31.50p 30.50p 30.50p 17317
13/01/2011 30.10p 32.00p 30.10p 30.50p 56887
12/01/2011 29.52p 30.50p 29.50p 29.50p 41440
11/01/2011 27.50p 31.00p 27.50p 29.50p 60605
10/01/2011 27.75p 28.45p 27.50p 27.75p 35207
07/01/2011 27.25p 29.00p 27.00p 27.50p 65516
06/01/2011 27.75p 28.00p 26.50p 27.25p 61467
05/01/2011 28.25p 29.40p 27.38p 27.75p 124483
04/01/2011 24.00p 29.50p 24.00p 28.25p 137246
31/12/2010 20.50p 30.00p 20.50p 24.00p 327125
30/12/2010 19.50p 20.75p 19.50p 20.50p 309885
29/12/2010 18.00p 20.00p 18.00p 19.50p 93735
24/12/2010 18.00p 18.00p 17.60p 18.00p 6006
23/12/2010 18.00p 18.35p 17.55p 18.00p 36297
22/12/2010 19.00p 19.25p 18.00p 18.00p 120431
21/12/2010 18.25p 19.50p 18.25p 19.00p 173814
20/12/2010 16.00p 18.50p 15.85p 18.25p 645323
17/12/2010 16.25p 16.43p 15.62p 16.00p 322458
16/12/2010 16.50p 16.50p 15.68p 16.25p 9478
15/12/2010 15.25p 17.25p 15.25p 15.75p 717870
14/12/2010 13.50p 15.00p 13.00p 14.50p 210240
13/12/2010 10.75p 14.00p 10.75p 13.50p 90249
10/12/2010 9.38p 11.00p 9.38p 10.75p 202360
09/12/2010 9.05p 9.50p 9.00p 9.38p 344036
08/12/2010 9.50p 9.99p 9.00p 9.05p 1186593
07/12/2010 7.13p 7.30p 6.75p 7.13p 52852
06/12/2010 7.13p 7.25p 6.75p 7.13p 26514
03/12/2010 7.13p 7.18p 7.13p 7.13p 6500
02/12/2010 7.00p 7.20p 6.75p 7.13p 78790
01/12/2010 7.25p 7.25p 6.50p 7.00p 99049
30/11/2010 7.25p 7.25p 7.20p 7.25p 15524
29/11/2010 7.25p 7.25p 7.25p 7.25p 0
26/11/2010 7.63p 7.75p 7.15p 7.25p 21538
25/11/2010 7.63p 7.63p 7.51p 7.63p 1788
24/11/2010 7.63p 7.63p 7.63p 7.63p 0
23/11/2010 7.75p 7.75p 7.53p 7.63p 2141
22/11/2010 7.75p 7.84p 7.75p 7.75p 1024
19/11/2010 7.75p 7.84p 7.75p 7.75p 37500
18/11/2010 7.75p 7.75p 7.75p 7.75p 0
17/11/2010 7.75p 7.75p 7.53p 7.75p 651
16/11/2010 7.75p 7.75p 7.50p 7.75p 133025
15/11/2010 7.75p 7.79p 7.52p 7.75p 10872
12/11/2010 7.75p 7.75p 7.52p 7.75p 11776
11/11/2010 7.75p 7.88p 7.55p 7.75p 11188
10/11/2010 7.75p 7.75p 7.55p 7.75p 2500
09/11/2010 7.75p 7.75p 7.53p 7.75p 25000
08/11/2010 7.50p 7.75p 7.50p 7.75p 82500
05/11/2010 7.25p 7.88p 7.00p 7.50p 381196
04/11/2010 7.25p 7.25p 7.15p 7.25p 5000
03/11/2010 7.38p 7.38p 7.25p 7.38p 100000
02/11/2010 7.38p 7.38p 7.00p 7.38p 22500
01/11/2010 7.63p 7.63p 7.38p 7.38p 0
29/10/2010 7.63p 7.63p 7.50p 7.63p 20000
28/10/2010 7.75p 7.75p 7.51p 7.63p 21304
27/10/2010 7.75p 7.75p 7.51p 7.75p 17140
26/10/2010 7.75p 7.75p 7.75p 7.75p 0
25/10/2010 7.75p 7.75p 7.75p 7.75p 0
22/10/2010 8.25p 8.25p 7.25p 7.75p 74681
21/10/2010 8.25p 8.25p 8.00p 8.25p 4202
20/10/2010 8.25p 8.25p 8.25p 8.25p 0
19/10/2010 8.25p 8.25p 8.00p 8.25p 15000
18/10/2010 8.25p 8.25p 8.25p 8.25p 0
15/10/2010 8.25p 8.25p 8.25p 8.25p 0
14/10/2010 8.25p 8.25p 8.25p 8.25p 0
13/10/2010 8.25p 8.25p 8.03p 8.25p 4738
12/10/2010 8.25p 8.25p 8.03p 8.25p 24250
11/10/2010 8.25p 8.29p 8.03p 8.25p 16751
08/10/2010 8.25p 8.25p 8.03p 8.25p 650
07/10/2010 8.25p 8.33p 8.00p 8.25p 103000
06/10/2010 8.63p 8.63p 8.25p 8.25p 10000
05/10/2010 8.63p 8.63p 8.25p 8.63p 17000
04/10/2010 8.63p 8.74p 8.25p 8.63p 28411
01/10/2010 8.50p 8.65p 8.00p 8.63p 27875
30/09/2010 8.75p 8.75p 8.51p 8.75p 2000
29/09/2010 9.00p 9.00p 8.75p 8.75p 0
28/09/2010 9.00p 9.00p 9.00p 9.00p 0
27/09/2010 9.00p 9.00p 9.00p 9.00p 0
24/09/2010 8.50p 9.20p 8.50p 9.00p 101852
23/09/2010 7.50p 8.50p 7.50p 8.50p 135921
22/09/2010 8.75p 8.75p 7.00p 7.50p 72910
21/09/2010 9.00p 9.49p 8.50p 8.75p 23847
20/09/2010 9.00p 9.00p 8.95p 9.00p 2084
17/09/2010 9.38p 9.38p 8.50p 9.00p 9177
16/09/2010 10.00p 10.00p 9.00p 9.38p 4463
15/09/2010 10.00p 10.00p 9.55p 10.00p 29395
14/09/2010 10.00p 10.00p 9.62p 10.00p 12927
13/09/2010 10.25p 10.40p 9.55p 10.00p 34425
10/09/2010 10.25p 10.25p 10.25p 10.25p 0
09/09/2010 10.25p 10.48p 10.25p 10.25p 9450
08/09/2010 10.50p 10.50p 9.58p 10.25p 55911
07/09/2010 9.88p 10.88p 9.88p 10.50p 144767
06/09/2010 9.75p 9.97p 9.75p 9.88p 60080
03/09/2010 9.25p 9.92p 9.22p 9.75p 47391
02/09/2010 8.75p 9.49p 8.75p 9.25p 25267
01/09/2010 8.75p 8.98p 8.75p 8.75p 37062
31/08/2010 8.75p 8.75p 8.68p 8.75p 57000
27/08/2010 8.75p 9.00p 8.63p 8.75p 44352
26/08/2010 9.25p 9.25p 8.90p 9.00p 32534
25/08/2010 8.75p 10.40p 8.75p 9.25p 212722
24/08/2010 15.75p 15.75p 8.50p 8.75p 815746
23/08/2010 17.75p 17.75p 17.65p 17.75p 12500
20/08/2010 18.00p 18.00p 17.60p 17.75p 201
19/08/2010 18.00p 18.00p 18.00p 18.00p 0
18/08/2010 18.00p 18.00p 18.00p 18.00p 0
17/08/2010 17.75p 18.60p 17.75p 18.00p 146
16/08/2010 17.75p 17.75p 17.39p 17.75p 12448
13/08/2010 17.75p 18.34p 17.75p 17.75p 25480
12/08/2010 17.75p 17.75p 17.75p 17.75p 0
11/08/2010 19.00p 19.00p 17.22p 17.75p 86139
10/08/2010 14.00p 20.50p 14.00p 19.00p 304337
09/08/2010 13.50p 14.00p 13.50p 14.00p 0
06/08/2010 13.25p 13.50p 13.25p 13.50p 0
05/08/2010 13.25p 13.25p 12.68p 13.25p 7500
04/08/2010 13.25p 13.25p 12.68p 13.25p 300
03/08/2010 13.25p 13.25p 13.25p 13.25p 0
02/08/2010 13.50p 13.50p 12.76p 13.25p 25000
30/07/2010 14.00p 14.00p 13.50p 13.50p 12000
29/07/2010 14.00p 14.00p 13.77p 14.00p 19000
28/07/2010 13.75p 14.50p 13.75p 14.00p 5000
27/07/2010 10.75p 14.50p 10.75p 13.75p 78667
26/07/2010 10.75p 10.75p 10.51p 10.75p 80000
23/07/2010 10.00p 11.50p 9.75p 10.25p 357385
22/07/2010 10.00p 10.00p 10.00p 10.00p 0
21/07/2010 10.00p 10.00p 9.58p 10.00p 782
20/07/2010 10.00p 10.00p 9.58p 10.00p 1167
19/07/2010 10.25p 10.25p 9.58p 10.00p 103882
16/07/2010 10.25p 10.25p 9.83p 10.25p 29607
15/07/2010 10.25p 10.25p 9.83p 10.25p 28776
14/07/2010 10.25p 10.25p 10.25p 10.25p 0
13/07/2010 10.25p 10.25p 10.25p 10.25p 0
12/07/2010 10.00p 10.49p 9.50p 10.25p 175000
09/07/2010 8.50p 10.50p 8.15p 9.75p 1045615
08/07/2010 8.50p 8.50p 8.50p 8.50p 850000
07/07/2010 8.50p 8.67p 8.50p 8.50p 1148
06/07/2010 8.50p 8.50p 8.05p 8.50p 5456
05/07/2010 8.75p 8.75p 7.50p 8.50p 50000
02/07/2010 8.75p 8.75p 8.75p 8.75p 0
01/07/2010 10.75p 10.75p 8.49p 8.75p 27500
30/06/2010 10.75p 11.50p 10.75p 10.75p 0
29/06/2010 11.25p 11.25p 10.00p 10.75p 37000
28/06/2010 11.25p 11.25p 10.52p 11.25p 472
25/06/2010 11.25p 11.25p 10.67p 11.25p 10000
24/06/2010 11.25p 11.25p 11.25p 11.25p 0
23/06/2010 11.25p 11.25p 10.50p 11.25p 50100
22/06/2010 11.25p 11.25p 11.25p 11.25p 0
21/06/2010 11.25p 11.25p 10.67p 11.25p 1019
18/06/2010 11.25p 11.25p 10.67p 11.25p 791
17/06/2010 11.25p 11.75p 11.25p 11.25p 30000
16/06/2010 11.25p 11.75p 10.25p 11.25p 100000
15/06/2010 11.25p 11.25p 10.52p 11.25p 1849
14/06/2010 11.25p 11.25p 10.52p 11.25p 181
11/06/2010 11.25p 11.25p 11.25p 11.25p 0
10/06/2010 11.25p 11.25p 10.52p 11.25p 2307
09/06/2010 11.25p 11.25p 11.25p 11.25p 0
08/06/2010 11.25p 11.25p 10.52p 11.25p 800
07/06/2010 11.25p 11.50p 11.25p 11.25p 4294
04/06/2010 11.25p 11.25p 11.25p 11.25p 0
03/06/2010 11.25p 11.25p 10.52p 11.25p 300

*Close Price adjusted for both dividends and splits