Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/02/2019 1.35p 1.38p 1.30p 1.35p 1339043
12/02/2019 1.35p 1.38p 1.32p 1.35p 239132
11/02/2019 1.35p 1.38p 1.30p 1.35p 200005
08/02/2019 1.35p 1.35p 1.35p 1.35p 297521
07/02/2019 1.35p 1.35p 1.31p 1.35p 62139
06/02/2019 1.35p 1.35p 1.35p 1.35p 100250
05/02/2019 1.28p 1.35p 1.26p 1.35p 2405121
04/02/2019 1.25p 1.35p 1.25p 1.28p 2125656
01/02/2019 1.15p 1.37p 1.15p 1.25p 8544328
31/01/2019 1.25p 1.35p 1.12p 1.15p 3319956
30/01/2019 1.00p 1.10p 1.00p 1.10p 3382159
29/01/2019 1.00p 1.02p 1.00p 1.00p 220618
28/01/2019 1.03p 1.03p 1.00p 1.00p 422554
25/01/2019 1.03p 1.03p 1.03p 1.03p 0
24/01/2019 1.00p 1.03p 1.00p 1.03p 100000
23/01/2019 1.00p 1.00p 1.00p 1.00p 0
22/01/2019 0.93p 1.02p 0.93p 1.00p 1246117
21/01/2019 0.93p 0.95p 0.91p 0.93p 406535
18/01/2019 0.93p 0.93p 0.91p 0.93p 250000
17/01/2019 0.93p 0.93p 0.93p 0.93p 0
16/01/2019 0.93p 0.95p 0.93p 0.93p 633000
15/01/2019 0.93p 0.94p 0.93p 0.93p 6171
14/01/2019 0.93p 0.93p 0.90p 0.93p 140120
11/01/2019 0.93p 0.94p 0.90p 0.93p 317100
10/01/2019 0.93p 0.93p 0.90p 0.93p 60000
09/01/2019 0.98p 0.98p 0.90p 0.95p 150000
08/01/2019 0.98p 0.98p 0.90p 0.98p 350000
07/01/2019 0.98p 0.98p 0.95p 0.98p 125804
04/01/2019 0.98p 0.98p 0.98p 0.98p 0
03/01/2019 0.98p 0.98p 0.98p 0.98p 0
02/01/2019 0.98p 0.98p 0.95p 0.98p 150000
31/12/2018 0.98p 0.98p 0.95p 0.98p 4943
28/12/2018 0.98p 0.98p 0.95p 0.98p 22000
27/12/2018 0.98p 0.98p 0.95p 0.98p 1975
24/12/2018 0.98p 0.98p 0.95p 0.98p 0
21/12/2018 0.98p 0.99p 0.98p 0.98p 14000
20/12/2018 1.03p 1.03p 0.95p 0.98p 106411
19/12/2018 1.03p 1.03p 1.00p 1.03p 50615
18/12/2018 1.05p 1.08p 1.01p 1.03p 879419
17/12/2018 1.05p 1.05p 1.05p 1.05p 0
14/12/2018 1.05p 1.05p 1.05p 1.05p 0
13/12/2018 1.05p 1.05p 1.05p 1.05p 0
12/12/2018 1.05p 1.05p 1.05p 1.05p 0
11/12/2018 1.05p 1.05p 1.05p 1.05p 200000
10/12/2018 1.05p 1.05p 1.00p 1.05p 71099
07/12/2018 1.05p 1.05p 1.00p 1.05p 226667
06/12/2018 1.05p 1.05p 1.00p 1.05p 250000
05/12/2018 1.05p 1.05p 1.01p 1.05p 400300
04/12/2018 1.05p 1.10p 1.04p 1.05p 250001
03/12/2018 1.03p 1.05p 1.03p 1.05p 726666
30/11/2018 1.03p 1.03p 1.03p 1.03p 2036160
29/11/2018 1.03p 1.03p 1.03p 1.03p 0
28/11/2018 1.03p 1.03p 1.03p 1.03p 0
27/11/2018 1.03p 1.03p 1.03p 1.03p 0
26/11/2018 1.03p 1.03p 1.01p 1.03p 527086
23/11/2018 1.03p 1.03p 1.00p 1.03p 298642
22/11/2018 1.03p 1.03p 1.00p 1.03p 346607
21/11/2018 1.03p 1.03p 1.00p 1.03p 4505
20/11/2018 1.03p 1.03p 1.03p 1.03p 65000
19/11/2018 1.03p 1.03p 1.03p 1.03p 0
16/11/2018 1.03p 1.03p 1.00p 1.03p 45977
15/11/2018 1.03p 1.03p 1.03p 1.03p 0
14/11/2018 1.03p 1.03p 1.03p 1.03p 0
13/11/2018 1.03p 1.03p 1.03p 1.03p 0
12/11/2018 1.03p 1.03p 1.00p 1.03p 11779
09/11/2018 1.03p 1.03p 1.03p 1.03p 0
08/11/2018 1.03p 1.05p 1.00p 1.03p 631272
07/11/2018 1.03p 1.03p 1.03p 1.03p 0
06/11/2018 1.03p 1.03p 1.03p 1.03p 0
05/11/2018 1.03p 1.05p 1.03p 1.03p 94550
02/11/2018 1.03p 1.05p 1.03p 1.03p 209766
01/11/2018 1.03p 1.03p 1.03p 1.03p 0
31/10/2018 1.03p 1.03p 1.00p 1.03p 4905
30/10/2018 1.13p 1.13p 1.03p 1.03p 50000
29/10/2018 1.13p 1.13p 1.10p 1.13p 954
26/10/2018 1.13p 1.13p 1.10p 1.13p 15000
25/10/2018 1.13p 1.13p 1.10p 1.13p 250000
24/10/2018 1.15p 1.15p 1.10p 1.13p 1000272
23/10/2018 1.15p 1.15p 1.15p 1.15p 35312
22/10/2018 1.15p 1.15p 1.15p 1.15p 0
19/10/2018 1.15p 1.15p 1.13p 1.15p 65009
18/10/2018 1.15p 1.15p 1.15p 1.15p 0
17/10/2018 1.15p 1.15p 1.15p 1.15p 0
16/10/2018 1.15p 1.15p 1.13p 1.15p 11852
15/10/2018 1.15p 1.15p 1.15p 1.15p 35044
12/10/2018 1.15p 1.15p 1.11p 1.15p 1466744
11/10/2018 1.20p 1.20p 1.15p 1.15p 5767575
10/10/2018 1.25p 1.25p 1.20p 1.23p 308709
09/10/2018 1.28p 1.28p 1.25p 1.25p 245827
08/10/2018 1.38p 1.38p 1.28p 1.28p 250000
05/10/2018 1.38p 1.38p 1.35p 1.38p 325000
04/10/2018 1.38p 1.38p 1.38p 1.38p 0
03/10/2018 1.43p 1.43p 1.35p 1.38p 258333
02/10/2018 1.43p 1.43p 1.40p 1.43p 126000
01/10/2018 1.43p 1.43p 1.40p 1.43p 9154
28/09/2018 1.43p 1.43p 1.40p 1.43p 156714
27/09/2018 1.43p 1.43p 1.40p 1.43p 10000
26/09/2018 1.43p 1.43p 1.40p 1.43p 3500
25/09/2018 1.43p 1.43p 1.40p 1.43p 139923
24/09/2018 1.43p 1.43p 1.43p 1.43p 0
21/09/2018 1.43p 1.43p 1.40p 1.43p 7682
20/09/2018 1.43p 1.43p 1.43p 1.43p 0
19/09/2018 1.43p 1.43p 1.43p 1.43p 0
18/09/2018 1.43p 1.43p 1.43p 1.43p 0
17/09/2018 1.43p 1.43p 1.40p 1.43p 92000
14/09/2018 1.43p 1.43p 1.35p 1.43p 165381
13/09/2018 1.43p 1.43p 1.43p 1.43p 500000
12/09/2018 1.43p 1.43p 1.43p 1.43p 0
11/09/2018 1.43p 1.43p 1.40p 1.43p 70000
10/09/2018 1.43p 1.43p 1.43p 1.43p 0
07/09/2018 1.43p 1.43p 1.43p 1.43p 0
06/09/2018 1.43p 1.43p 1.40p 1.43p 527
05/09/2018 1.43p 1.43p 1.43p 1.43p 30000
04/09/2018 1.43p 1.43p 1.40p 1.43p 185557
03/09/2018 1.43p 1.45p 1.43p 1.43p 1612907
31/08/2018 1.43p 1.43p 1.43p 1.43p 106749
30/08/2018 1.43p 1.43p 1.43p 1.43p 700000
29/08/2018 1.45p 1.45p 1.42p 1.43p 200836
28/08/2018 1.48p 1.48p 1.43p 1.43p 121996
24/08/2018 1.48p 1.48p 1.45p 1.48p 42247
23/08/2018 1.48p 1.48p 1.45p 1.48p 20000
22/08/2018 1.48p 1.48p 1.45p 1.48p 1597
21/08/2018 1.48p 1.48p 1.40p 1.48p 979273
20/08/2018 1.48p 1.48p 1.48p 1.48p 0
17/08/2018 1.48p 1.48p 1.45p 1.48p 15000
16/08/2018 1.48p 1.48p 1.48p 1.48p 0
15/08/2018 1.48p 1.48p 1.48p 1.48p 0
14/08/2018 1.48p 1.48p 1.45p 1.48p 200000
13/08/2018 1.48p 1.48p 1.48p 1.48p 0
10/08/2018 1.48p 1.48p 1.45p 1.48p 50000
09/08/2018 1.48p 1.48p 1.48p 1.48p 0
08/08/2018 1.48p 1.48p 1.45p 1.48p 150000
07/08/2018 1.48p 1.48p 1.48p 1.48p 0
06/08/2018 1.48p 1.48p 1.45p 1.48p 67604
03/08/2018 1.48p 1.48p 1.45p 1.48p 204742
02/08/2018 1.48p 1.48p 1.48p 1.48p 0
01/08/2018 1.48p 1.48p 1.48p 1.48p 0
31/07/2018 1.48p 1.48p 1.48p 1.48p 0
30/07/2018 1.48p 1.48p 1.45p 1.48p 417906
27/07/2018 1.48p 1.50p 1.48p 1.48p 75000
26/07/2018 1.48p 1.48p 1.48p 1.48p 0
25/07/2018 1.48p 1.50p 1.48p 1.48p 10
24/07/2018 1.48p 1.48p 1.47p 1.48p 232487
23/07/2018 1.48p 1.50p 1.48p 1.48p 250000
20/07/2018 1.48p 1.48p 1.48p 1.48p 200000
19/07/2018 1.53p 1.53p 1.48p 1.48p 788472
18/07/2018 1.50p 1.53p 1.47p 1.53p 3235385
17/07/2018 1.58p 1.58p 1.52p 1.55p 208809
16/07/2018 1.58p 1.58p 1.58p 1.58p 0
13/07/2018 1.58p 1.58p 1.56p 1.58p 150000
12/07/2018 1.58p 1.58p 1.58p 1.58p 0
11/07/2018 1.53p 1.58p 1.53p 1.58p 150000
10/07/2018 1.50p 1.53p 1.48p 1.53p 250000
09/07/2018 1.50p 1.53p 1.48p 1.50p 459586
06/07/2018 1.50p 1.50p 1.50p 1.50p 0
05/07/2018 1.50p 1.50p 1.48p 1.50p 500000
04/07/2018 1.48p 1.50p 1.47p 1.50p 300000
03/07/2018 1.50p 1.50p 1.48p 1.48p 0
02/07/2018 1.50p 1.50p 1.48p 1.50p 237714
29/06/2018 1.53p 1.53p 1.48p 1.50p 710376
28/06/2018 1.48p 1.52p 1.47p 1.50p 481179
27/06/2018 1.48p 1.53p 1.48p 1.48p 0
26/06/2018 1.53p 1.53p 1.48p 1.53p 1413308
25/06/2018 1.53p 1.53p 1.51p 1.53p 663052
22/06/2018 1.48p 1.50p 1.48p 1.50p 549348
21/06/2018 1.48p 1.48p 1.48p 1.48p 0
20/06/2018 1.48p 1.48p 1.46p 1.48p 1314334
19/06/2018 1.55p 1.55p 1.48p 1.48p 540000
18/06/2018 1.58p 1.58p 1.53p 1.55p 154000
15/06/2018 1.58p 1.58p 1.58p 1.58p 0
14/06/2018 1.58p 1.58p 1.50p 1.58p 94855
13/06/2018 1.58p 1.58p 1.54p 1.58p 814159
12/06/2018 1.58p 1.58p 1.53p 1.58p 3938441
11/06/2018 1.58p 1.58p 1.53p 1.58p 200000
08/06/2018 1.58p 1.58p 1.58p 1.58p 0
07/06/2018 1.58p 1.62p 1.53p 1.58p 3197
06/06/2018 1.58p 1.58p 1.53p 1.58p 101100
05/06/2018 1.58p 1.58p 1.53p 1.58p 76100
04/06/2018 1.55p 1.62p 1.55p 1.58p 211043
01/06/2018 1.50p 1.60p 1.50p 1.55p 1000000
31/05/2018 1.50p 1.50p 1.50p 1.50p 822967
30/05/2018 1.50p 1.50p 1.50p 1.50p 1714880
29/05/2018 1.50p 1.50p 1.50p 1.50p 500000
25/05/2018 1.50p 1.50p 1.46p 1.50p 50379
24/05/2018 1.50p 1.50p 1.50p 1.50p 800000
23/05/2018 1.53p 1.53p 1.50p 1.50p 100000
22/05/2018 1.55p 1.55p 1.50p 1.53p 443500
21/05/2018 1.68p 1.68p 1.63p 1.63p 135000
18/05/2018 1.68p 1.68p 1.65p 1.68p 62428
17/05/2018 1.68p 1.69p 1.65p 1.68p 309031
16/05/2018 1.70p 1.70p 1.65p 1.68p 270000
15/05/2018 1.75p 1.75p 1.70p 1.70p 75000
14/05/2018 1.75p 1.75p 1.75p 1.75p 0
11/05/2018 1.75p 1.75p 1.70p 1.75p 274770
10/05/2018 1.75p 1.75p 1.70p 1.75p 790000
09/05/2018 1.75p 1.75p 1.70p 1.75p 104000
08/05/2018 1.75p 1.75p 1.70p 1.75p 775
04/05/2018 1.75p 1.77p 1.70p 1.75p 838569
03/05/2018 1.75p 1.75p 1.70p 1.75p 378000
02/05/2018 1.75p 1.75p 1.74p 1.75p 500000

*Close Price adjusted for both dividends and splits