Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
02/06/2010 11.25p 11.25p 10.68p 11.25p 10000
01/06/2010 11.25p 11.25p 11.25p 11.25p 0
28/05/2010 11.25p 11.25p 11.25p 11.25p 0
27/05/2010 11.25p 11.25p 10.76p 11.25p 3444
26/05/2010 11.25p 11.50p 11.25p 11.25p 50000
25/05/2010 11.50p 11.50p 10.61p 11.25p 11290
24/05/2010 11.50p 11.50p 11.00p 11.50p 50000
21/05/2010 11.50p 11.50p 11.50p 11.50p 171202
20/05/2010 13.00p 13.00p 12.00p 12.00p 16975
19/05/2010 13.00p 13.00p 12.15p 12.75p 34129
18/05/2010 13.00p 13.00p 13.00p 13.00p 0
17/05/2010 13.00p 13.00p 12.55p 13.00p 10000
14/05/2010 13.00p 13.00p 12.55p 13.00p 6465
13/05/2010 13.00p 13.00p 12.69p 13.00p 5000
12/05/2010 13.00p 13.00p 13.00p 13.00p 0
11/05/2010 13.00p 13.00p 13.00p 13.00p 0
10/05/2010 13.00p 13.38p 12.51p 13.00p 145600
07/05/2010 13.00p 13.00p 13.00p 13.00p 0
06/05/2010 13.00p 13.00p 13.00p 13.00p 0
05/05/2010 13.00p 13.00p 12.50p 13.00p 4100
04/05/2010 13.00p 13.00p 13.00p 13.00p 0
30/04/2010 13.00p 13.00p 12.50p 13.00p 4027
29/04/2010 13.25p 13.44p 12.00p 13.00p 38241
28/04/2010 13.25p 13.25p 13.25p 13.25p 0
27/04/2010 13.25p 13.50p 13.00p 13.25p 60000
26/04/2010 13.25p 13.30p 13.06p 13.25p 29898
23/04/2010 13.25p 13.25p 13.06p 13.25p 600
22/04/2010 13.25p 13.25p 13.25p 13.25p 0
21/04/2010 13.25p 13.34p 13.25p 13.25p 20000
20/04/2010 13.25p 13.25p 13.25p 13.25p 0
19/04/2010 13.50p 13.50p 13.25p 13.25p 86
16/04/2010 13.50p 13.50p 13.05p 13.50p 4184
15/04/2010 13.50p 13.50p 13.05p 13.50p 2500
14/04/2010 13.50p 13.50p 13.12p 13.50p 57808
13/04/2010 13.25p 13.50p 13.00p 13.50p 65000
12/04/2010 14.25p 14.25p 13.00p 13.25p 69900
09/04/2010 14.25p 14.25p 14.00p 14.25p 6000
08/04/2010 14.25p 14.25p 14.00p 14.25p 2712
07/04/2010 15.00p 15.00p 14.02p 14.25p 30000
06/04/2010 15.25p 15.25p 14.00p 15.00p 75000
01/04/2010 15.25p 15.25p 15.25p 15.25p 0
31/03/2010 15.00p 15.25p 14.00p 15.25p 56500
30/03/2010 15.00p 15.00p 14.50p 15.00p 3000
29/03/2010 15.00p 15.00p 15.00p 15.00p 0
26/03/2010 15.25p 15.25p 15.00p 15.00p 0
25/03/2010 16.25p 16.25p 15.00p 15.25p 22771
24/03/2010 16.75p 16.75p 16.00p 16.25p 9500
23/03/2010 16.75p 16.75p 16.00p 16.75p 10000
22/03/2010 16.75p 16.75p 16.00p 16.75p 5285
19/03/2010 16.75p 16.75p 16.08p 16.75p 5000
18/03/2010 16.75p 17.19p 16.08p 16.75p 6664
17/03/2010 16.75p 16.75p 16.75p 16.75p 0
16/03/2010 16.75p 16.75p 16.08p 16.75p 800
15/03/2010 16.75p 16.75p 16.08p 16.75p 469
12/03/2010 16.75p 16.75p 16.08p 16.75p 14000
11/03/2010 16.75p 16.75p 16.08p 16.75p 55565
10/03/2010 16.75p 16.75p 16.75p 16.75p 0
09/03/2010 16.75p 16.75p 16.08p 16.75p 929
08/03/2010 18.00p 18.00p 16.05p 16.75p 11850
05/03/2010 18.00p 18.00p 17.00p 18.00p 17696
04/03/2010 18.50p 18.50p 17.00p 18.00p 18708
03/03/2010 19.00p 19.00p 18.00p 18.50p 45000
02/03/2010 19.00p 19.00p 19.00p 19.00p 0
01/03/2010 19.00p 19.46p 19.00p 19.00p 512
26/02/2010 19.00p 19.00p 18.22p 19.00p 2061
25/02/2010 19.00p 19.00p 18.22p 19.00p 1000
24/02/2010 19.00p 19.50p 18.22p 19.00p 3215
23/02/2010 19.00p 19.00p 19.00p 19.00p 0
22/02/2010 19.00p 19.75p 19.00p 19.00p 75000
19/02/2010 19.50p 19.50p 19.00p 19.00p 0
18/02/2010 19.50p 19.50p 18.27p 19.50p 12000
17/02/2010 19.50p 20.37p 19.50p 19.50p 10000
16/02/2010 19.50p 19.50p 19.50p 19.50p 0
15/02/2010 19.50p 19.50p 19.50p 19.50p 0
12/02/2010 20.00p 20.85p 18.36p 19.50p 7722
11/02/2010 21.00p 21.75p 21.00p 21.75p 0
10/02/2010 21.00p 21.00p 20.10p 21.00p 485
09/02/2010 21.00p 21.00p 21.00p 21.00p 0
08/02/2010 21.50p 21.50p 20.33p 21.00p 1150
05/02/2010 21.50p 22.97p 20.33p 21.50p 26369
04/02/2010 20.50p 20.50p 20.50p 20.50p 0
03/02/2010 19.00p 21.00p 19.00p 20.50p 95074
02/02/2010 19.00p 19.00p 18.00p 19.00p 5616
01/02/2010 19.00p 19.00p 18.00p 19.00p 14863
29/01/2010 19.00p 19.00p 18.42p 19.00p 1688
28/01/2010 19.50p 19.88p 19.50p 19.50p 501
27/01/2010 19.50p 19.50p 19.50p 19.50p 0
26/01/2010 19.50p 19.50p 19.50p 19.50p 0
25/01/2010 19.50p 19.50p 19.50p 19.50p 0
22/01/2010 19.50p 19.50p 19.50p 19.50p 0
21/01/2010 19.50p 19.50p 19.50p 19.50p 0
20/01/2010 20.00p 20.00p 19.10p 19.50p 3750
19/01/2010 20.00p 20.70p 19.42p 20.00p 2830
18/01/2010 20.00p 20.90p 19.72p 20.00p 8904
15/01/2010 20.00p 20.00p 19.90p 20.00p 10000
14/01/2010 19.00p 19.50p 19.00p 19.50p 0
13/01/2010 19.00p 19.00p 18.49p 19.00p 10000
12/01/2010 19.00p 19.00p 19.00p 19.00p 0
11/01/2010 20.00p 20.86p 18.00p 19.00p 35628
08/01/2010 22.00p 22.00p 20.00p 20.00p 21444
07/01/2010 22.00p 22.68p 22.00p 22.00p 519
06/01/2010 23.00p 23.00p 21.21p 22.00p 15386
05/01/2010 19.00p 23.00p 19.00p 23.00p 102500
04/01/2010 18.50p 20.00p 18.50p 18.50p 5000
31/12/2009 18.50p 18.50p 18.50p 18.50p 0
30/12/2009 18.50p 18.50p 18.50p 18.50p 0
29/12/2009 18.50p 20.00p 18.50p 18.50p 2500
24/12/2009 18.50p 20.00p 18.50p 18.50p 1045
23/12/2009 18.50p 18.50p 18.50p 18.50p 0
22/12/2009 18.50p 18.50p 18.50p 18.50p 0
21/12/2009 18.50p 18.50p 18.25p 18.50p 3810
18/12/2009 18.50p 18.50p 18.50p 18.50p 0
17/12/2009 18.50p 18.50p 18.50p 18.50p 0
16/12/2009 18.50p 18.50p 18.50p 18.50p 0
15/12/2009 18.50p 18.50p 18.50p 18.50p 0
14/12/2009 18.50p 18.50p 18.50p 18.50p 0
11/12/2009 18.50p 18.50p 18.50p 18.50p 0
10/12/2009 18.50p 18.50p 18.50p 18.50p 0
09/12/2009 18.50p 18.50p 18.50p 18.50p 0
08/12/2009 18.50p 18.50p 18.50p 18.50p 0
07/12/2009 18.50p 18.50p 18.50p 18.50p 0
04/12/2009 18.50p 18.50p 18.50p 18.50p 0
03/12/2009 18.50p 18.50p 18.50p 18.50p 0
02/12/2009 18.50p 19.90p 17.63p 18.50p 10840
01/12/2009 18.50p 18.50p 18.50p 18.50p 0
30/11/2009 19.00p 19.00p 18.50p 18.50p 1500
27/11/2009 19.00p 19.00p 18.70p 19.00p 5000
26/11/2009 19.00p 19.00p 18.50p 19.00p 0
25/11/2009 19.00p 20.00p 19.00p 19.00p 2500
24/11/2009 19.50p 19.50p 19.00p 19.00p 11500
23/11/2009 19.50p 19.50p 18.63p 19.50p 570
20/11/2009 20.00p 20.90p 19.50p 19.50p 500
19/11/2009 18.00p 21.00p 18.00p 20.00p 72679
18/11/2009 15.50p 19.00p 14.30p 18.00p 196203
17/11/2009 15.50p 15.50p 15.50p 15.50p 0
16/11/2009 15.50p 16.45p 15.50p 15.50p 5000
13/11/2009 15.50p 15.50p 14.30p 15.50p 500
12/11/2009 15.50p 15.50p 15.50p 15.50p 0
11/11/2009 15.50p 16.49p 15.50p 15.50p 1756
10/11/2009 15.50p 15.50p 15.50p 15.50p 0
09/11/2009 15.50p 15.50p 15.50p 15.50p 0
06/11/2009 15.50p 15.50p 15.50p 15.50p 0
05/11/2009 15.50p 15.95p 14.30p 15.50p 7835
04/11/2009 15.50p 15.50p 15.50p 15.50p 25000
03/11/2009 16.50p 16.00p 14.30p 15.50p 6434
02/11/2009 17.50p 17.05p 16.00p 16.50p 13508
30/10/2009 17.50p 17.50p 17.12p 17.50p 2455
29/10/2009 17.50p 17.50p 17.50p 17.50p 0
28/10/2009 17.50p 17.50p 17.50p 17.50p 0
27/10/2009 20.50p 20.50p 17.50p 17.50p 54365
26/10/2009 20.50p 20.50p 19.00p 20.50p 250
23/10/2009 20.50p 20.50p 19.00p 20.50p 2000
22/10/2009 20.50p 20.50p 19.50p 20.50p 3000
21/10/2009 20.25p 20.73p 20.50p 20.50p 9000
20/10/2009 19.75p 20.25p 19.00p 20.25p 11878
19/10/2009 20.75p 20.75p 19.75p 19.75p 0
16/10/2009 21.25p 20.75p 19.53p 20.75p 172
15/10/2009 21.50p 21.25p 20.00p 21.25p 7000
14/10/2009 21.50p 21.50p 20.36p 21.50p 3500
13/10/2009 21.50p 21.50p 20.10p 21.50p 4706
12/10/2009 21.50p 21.50p 21.50p 21.50p 0
09/10/2009 21.50p 21.50p 21.50p 21.50p 0
08/10/2009 21.50p 21.50p 20.36p 21.50p 4897
07/10/2009 21.50p 22.67p 20.50p 21.50p 11852
06/10/2009 21.50p 21.50p 21.50p 21.50p 0
05/10/2009 21.50p 22.50p 21.50p 21.50p 0
02/10/2009 21.50p 21.50p 21.01p 21.50p 930
01/10/2009 21.50p 21.50p 21.50p 21.50p 0
30/09/2009 21.50p 21.50p 21.50p 21.50p 0
29/09/2009 21.00p 21.50p 21.00p 21.50p 9779
28/09/2009 21.00p 21.00p 21.00p 21.00p 0
25/09/2009 21.00p 21.00p 21.00p 21.00p 0
24/09/2009 21.00p 21.00p 21.00p 21.00p 0
23/09/2009 22.50p 22.67p 20.50p 21.50p 11100
22/09/2009 22.50p 22.50p 21.00p 22.50p 5484
21/09/2009 22.50p 22.50p 21.63p 22.50p 17960

*Close Price adjusted for both dividends and splits