Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/11/2019 0.95p 0.99p 0.93p 0.95p 4083434
26/11/2019 0.95p 0.95p 0.95p 0.95p 0
25/11/2019 0.95p 0.95p 0.95p 0.95p 0
22/11/2019 0.95p 0.95p 0.95p 0.95p 0
21/11/2019 0.95p 0.99p 0.95p 0.95p 120102
20/11/2019 0.93p 0.95p 0.92p 0.95p 500000
19/11/2019 0.93p 0.93p 0.93p 0.93p 0
18/11/2019 0.93p 0.94p 0.92p 0.93p 877358
15/11/2019 0.93p 0.93p 0.93p 0.93p 500000
14/11/2019 0.93p 0.94p 0.93p 0.93p 159574
13/11/2019 0.88p 0.94p 0.88p 0.93p 1022659
12/11/2019 0.88p 0.88p 0.86p 0.88p 1009923
11/11/2019 0.88p 0.88p 0.88p 0.88p 2500000
08/11/2019 0.88p 0.88p 0.88p 0.88p 0
07/11/2019 0.88p 0.88p 0.88p 0.88p 0
06/11/2019 0.88p 0.88p 0.85p 0.88p 332537
05/11/2019 0.88p 0.88p 0.88p 0.88p 0
04/11/2019 0.93p 0.93p 0.88p 0.88p 0
01/11/2019 0.93p 0.93p 0.91p 0.93p 190000
31/10/2019 0.93p 0.93p 0.93p 0.93p 0
30/10/2019 0.93p 0.93p 0.90p 0.93p 151094
29/10/2019 0.93p 0.93p 0.93p 0.93p 0
28/10/2019 0.93p 0.93p 0.93p 0.93p 0
25/10/2019 0.93p 0.93p 0.90p 0.93p 584415
24/10/2019 0.93p 0.93p 0.90p 0.93p 108377
23/10/2019 0.93p 0.93p 0.93p 0.93p 0
22/10/2019 0.93p 0.93p 0.93p 0.93p 21348
21/10/2019 0.93p 0.93p 0.90p 0.93p 196303
18/10/2019 0.93p 0.93p 0.93p 0.93p 0
17/10/2019 0.93p 0.93p 0.93p 0.93p 0
16/10/2019 0.93p 0.93p 0.90p 0.93p 301668
15/10/2019 0.93p 0.93p 0.93p 0.93p 611564
14/10/2019 0.93p 0.93p 0.93p 0.93p 0
11/10/2019 0.93p 0.93p 0.90p 0.93p 190
10/10/2019 0.93p 0.93p 0.90p 0.93p 350
09/10/2019 0.93p 0.93p 0.93p 0.93p 192241
08/10/2019 0.93p 0.93p 0.90p 0.93p 5612
07/10/2019 0.98p 0.98p 0.93p 0.93p 176912
04/10/2019 0.98p 0.98p 0.96p 0.98p 245659
03/10/2019 0.98p 0.98p 0.96p 0.98p 104188
02/10/2019 0.98p 0.98p 0.95p 0.98p 12565
01/10/2019 0.98p 0.98p 0.98p 0.98p 0
30/09/2019 0.98p 0.98p 0.96p 0.98p 70000
27/09/2019 0.98p 0.98p 0.90p 0.98p 587794
26/09/2019 0.98p 0.98p 0.98p 0.98p 0
25/09/2019 0.98p 0.98p 0.98p 0.98p 0
24/09/2019 0.98p 0.98p 0.95p 0.98p 4676
23/09/2019 0.98p 0.98p 0.97p 0.98p 176912
20/09/2019 0.98p 0.98p 0.97p 0.98p 20413
19/09/2019 0.98p 0.98p 0.98p 0.98p 0
18/09/2019 0.98p 0.98p 0.98p 0.98p 0
17/09/2019 0.98p 0.98p 0.98p 0.98p 0
16/09/2019 0.98p 0.98p 0.95p 0.98p 40000
13/09/2019 0.98p 0.98p 0.98p 0.98p 0
12/09/2019 0.98p 0.98p 0.98p 0.98p 0
11/09/2019 0.98p 0.98p 0.98p 0.98p 0
10/09/2019 0.98p 0.98p 0.98p 0.98p 0
09/09/2019 0.98p 0.98p 0.95p 0.98p 15551
06/09/2019 0.98p 0.98p 0.98p 0.98p 0
05/09/2019 0.98p 0.98p 0.95p 0.98p 153501
04/09/2019 0.98p 0.98p 0.98p 0.98p 0
03/09/2019 0.98p 0.98p 0.98p 0.98p 0
02/09/2019 0.98p 0.98p 0.95p 0.98p 183
30/08/2019 0.98p 0.99p 0.95p 0.98p 150607
29/08/2019 0.98p 0.98p 0.96p 0.98p 6031
28/08/2019 0.98p 1.00p 0.96p 0.98p 350000
27/08/2019 0.98p 1.00p 0.98p 0.98p 48878
23/08/2019 0.98p 0.98p 0.98p 0.98p 0
22/08/2019 0.98p 1.00p 0.98p 0.98p 19830
21/08/2019 0.98p 0.98p 0.98p 0.98p 0
20/08/2019 0.98p 1.00p 0.96p 0.98p 202571
19/08/2019 1.03p 1.03p 0.97p 0.98p 694098
16/08/2019 1.03p 1.03p 1.02p 1.03p 7300000
15/08/2019 1.03p 1.03p 1.03p 1.03p 0
14/08/2019 1.03p 1.03p 1.00p 1.03p 732432
13/08/2019 1.03p 1.03p 1.00p 1.03p 477521
12/08/2019 1.03p 1.03p 1.03p 1.03p 0
09/08/2019 1.05p 1.05p 1.01p 1.03p 685180
08/08/2019 1.05p 1.09p 1.05p 1.05p 10000
07/08/2019 1.03p 1.04p 1.01p 1.03p 1076923
06/08/2019 1.03p 1.03p 1.03p 1.03p 0
05/08/2019 1.03p 1.03p 1.01p 1.03p 2416
02/08/2019 1.03p 1.05p 1.03p 1.03p 94234
01/08/2019 1.08p 1.08p 1.08p 1.08p 0
31/07/2019 1.08p 1.08p 1.06p 1.08p 16433
30/07/2019 1.08p 1.08p 1.06p 1.08p 91227
29/07/2019 1.13p 1.13p 1.08p 1.08p 0
26/07/2019 1.13p 1.13p 1.07p 1.13p 200000
25/07/2019 1.13p 1.13p 1.07p 1.13p 400000
24/07/2019 1.13p 1.13p 1.05p 1.13p 660300
23/07/2019 1.13p 1.13p 1.13p 1.13p 0
22/07/2019 1.13p 1.15p 1.10p 1.13p 367218
19/07/2019 1.13p 1.13p 1.13p 1.13p 0
18/07/2019 1.13p 1.13p 1.07p 1.13p 500000
17/07/2019 1.13p 1.13p 1.13p 1.13p 0
16/07/2019 1.13p 1.13p 1.05p 1.13p 8150000
15/07/2019 1.13p 1.13p 1.13p 1.13p 0
12/07/2019 1.13p 1.13p 1.13p 1.13p 0
11/07/2019 0.98p 1.13p 0.98p 1.13p 1130504
10/07/2019 1.00p 1.03p 0.98p 0.98p 550000
09/07/2019 1.03p 1.03p 1.03p 1.03p 1500000
08/07/2019 1.03p 1.04p 1.03p 1.03p 625983
05/07/2019 1.03p 1.03p 1.03p 1.03p 0
04/07/2019 1.03p 1.04p 1.03p 1.03p 272347
03/07/2019 1.03p 1.04p 1.03p 1.03p 1000000
02/07/2019 1.03p 1.04p 1.03p 1.03p 2000001
01/07/2019 1.03p 1.05p 1.03p 1.03p 100000
28/06/2019 1.03p 1.03p 1.03p 1.03p 0
27/06/2019 1.03p 1.03p 1.03p 1.03p 3316
26/06/2019 1.03p 1.05p 1.03p 1.03p 594710
25/06/2019 1.03p 1.03p 1.03p 1.03p 4700
24/06/2019 1.03p 1.05p 1.03p 1.03p 100200
21/06/2019 1.03p 1.05p 1.03p 1.03p 333250
20/06/2019 1.03p 1.05p 1.03p 1.03p 518867
19/06/2019 1.03p 1.05p 1.03p 1.03p 772604
18/06/2019 1.10p 1.10p 1.02p 1.03p 164143
17/06/2019 1.10p 1.10p 1.10p 1.10p 0
14/06/2019 1.10p 1.10p 1.09p 1.10p 18100
13/06/2019 1.10p 1.10p 1.10p 1.10p 500000
12/06/2019 1.03p 1.14p 1.03p 1.10p 2325000
11/06/2019 1.03p 1.05p 1.00p 1.03p 308107
10/06/2019 1.05p 1.05p 1.00p 1.03p 670203
07/06/2019 1.08p 1.08p 1.05p 1.05p 500000
06/06/2019 1.05p 1.10p 1.05p 1.08p 135227
05/06/2019 1.05p 1.10p 1.05p 1.05p 582569
04/06/2019 1.15p 1.20p 1.05p 1.05p 590964
03/06/2019 1.03p 1.20p 1.03p 1.15p 1312949
31/05/2019 1.03p 1.03p 1.03p 1.03p 7010
30/05/2019 1.05p 1.05p 1.03p 1.03p 0
29/05/2019 1.05p 1.10p 1.05p 1.05p 1050000
28/05/2019 1.05p 1.10p 1.05p 1.05p 850000
24/05/2019 1.03p 1.05p 1.03p 1.05p 596976
23/05/2019 1.03p 1.05p 1.03p 1.03p 606250
22/05/2019 1.03p 1.05p 1.03p 1.03p 57334
21/05/2019 1.08p 1.08p 1.00p 1.03p 3558716
20/05/2019 1.10p 1.10p 1.05p 1.08p 180653
17/05/2019 1.13p 1.13p 1.05p 1.10p 260940
16/05/2019 1.13p 1.14p 1.10p 1.13p 142052
15/05/2019 1.13p 1.13p 1.10p 1.13p 25104
14/05/2019 1.13p 1.13p 1.13p 1.13p 0
13/05/2019 1.13p 1.13p 1.10p 1.13p 82837
10/05/2019 1.13p 1.14p 1.13p 1.13p 500000
09/05/2019 1.20p 1.20p 1.10p 1.13p 540760
08/05/2019 1.20p 1.20p 1.16p 1.20p 125034
07/05/2019 1.20p 1.20p 1.15p 1.20p 1330197
03/05/2019 1.20p 1.20p 1.17p 1.20p 757833
02/05/2019 1.18p 1.27p 1.18p 1.20p 2081076
01/05/2019 1.18p 1.18p 1.18p 1.18p 0
30/04/2019 1.18p 1.18p 1.17p 1.18p 193401
29/04/2019 1.18p 1.18p 1.18p 1.18p 0
26/04/2019 1.18p 1.20p 1.16p 1.18p 501500
25/04/2019 1.18p 1.20p 1.17p 1.18p 147184
24/04/2019 1.18p 1.20p 1.18p 1.18p 16570
23/04/2019 1.18p 1.20p 1.18p 1.18p 295213
18/04/2019 1.18p 1.18p 1.17p 1.18p 100000
17/04/2019 1.18p 1.20p 1.18p 1.18p 167182
16/04/2019 1.18p 1.18p 1.18p 1.18p 0
15/04/2019 1.18p 1.20p 1.15p 1.18p 185000
12/04/2019 1.18p 1.18p 1.16p 1.18p 300000
11/04/2019 1.18p 1.18p 1.16p 1.18p 1000
10/04/2019 1.18p 1.18p 1.18p 1.18p 0
09/04/2019 1.18p 1.18p 1.16p 1.18p 943
08/04/2019 1.18p 1.20p 1.18p 1.18p 120000
05/04/2019 1.18p 1.18p 1.15p 1.18p 24300
04/04/2019 1.18p 1.20p 1.15p 1.18p 686958
03/04/2019 1.18p 1.20p 1.15p 1.18p 1820359
02/04/2019 1.18p 1.18p 1.18p 1.18p 0
01/04/2019 1.18p 1.20p 1.15p 1.18p 1119057
29/03/2019 1.25p 1.25p 1.17p 1.18p 1220000
28/03/2019 1.25p 1.25p 1.23p 1.25p 1000000
27/03/2019 1.25p 1.25p 1.20p 1.25p 200000
26/03/2019 1.25p 1.25p 1.25p 1.25p 0
25/03/2019 1.25p 1.25p 1.20p 1.25p 358744
22/03/2019 1.25p 1.25p 1.20p 1.25p 126500
21/03/2019 1.28p 1.30p 1.25p 1.25p 1241412
20/03/2019 1.28p 1.28p 1.28p 1.28p 387979
19/03/2019 1.28p 1.28p 1.28p 1.28p 20000
18/03/2019 1.30p 1.30p 1.25p 1.28p 880924
15/03/2019 1.38p 1.38p 1.25p 1.30p 1920825
14/03/2019 1.38p 1.38p 1.35p 1.38p 83288
13/03/2019 1.38p 1.38p 1.35p 1.38p 1418
12/03/2019 1.38p 1.38p 1.35p 1.38p 447
11/03/2019 1.38p 1.38p 1.36p 1.38p 25000
08/03/2019 1.43p 1.43p 1.30p 1.38p 667479
07/03/2019 1.45p 1.45p 1.43p 1.43p 600000
06/03/2019 1.45p 1.45p 1.40p 1.45p 24510
05/03/2019 1.50p 1.50p 1.40p 1.45p 127000
04/03/2019 1.50p 1.50p 1.45p 1.50p 100000
01/03/2019 1.53p 1.53p 1.45p 1.50p 311195
28/02/2019 1.53p 1.53p 1.45p 1.53p 344610
27/02/2019 1.38p 1.58p 1.38p 1.53p 946231
26/02/2019 1.38p 1.40p 1.38p 1.38p 915000
25/02/2019 1.35p 1.40p 1.35p 1.38p 2374962
22/02/2019 1.25p 1.38p 1.25p 1.35p 2452855
21/02/2019 1.25p 1.29p 1.20p 1.25p 215949
20/02/2019 1.30p 1.30p 1.20p 1.25p 538700
19/02/2019 1.30p 1.33p 1.23p 1.30p 374569
18/02/2019 1.35p 1.35p 1.22p 1.30p 306883
15/02/2019 1.35p 1.35p 1.30p 1.35p 538333
14/02/2019 1.35p 1.35p 1.35p 1.35p 0

*Close Price adjusted for both dividends and splits