Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/05/2018 1.75p 1.75p 1.70p 1.75p 1357731
30/04/2018 1.73p 1.75p 1.73p 1.75p 327869
27/04/2018 1.73p 1.75p 1.73p 1.73p 26421
26/04/2018 1.68p 1.75p 1.68p 1.73p 1175929
25/04/2018 1.58p 1.70p 1.58p 1.68p 1260000
24/04/2018 1.58p 1.63p 1.58p 1.58p 1294281
23/04/2018 1.53p 1.64p 1.53p 1.58p 507408
20/04/2018 1.50p 1.54p 1.49p 1.53p 870000
19/04/2018 1.50p 1.50p 1.48p 1.50p 8297
18/04/2018 1.50p 1.50p 1.47p 1.50p 132320
17/04/2018 1.50p 1.50p 1.50p 1.50p 0
16/04/2018 1.50p 1.52p 1.50p 1.50p 26316
13/04/2018 1.50p 1.52p 1.46p 1.50p 479044
12/04/2018 1.50p 1.52p 1.46p 1.50p 1046785
11/04/2018 1.50p 1.53p 1.46p 1.50p 314816
10/04/2018 1.50p 1.50p 1.50p 1.50p 0
09/04/2018 1.50p 1.50p 1.50p 1.50p 0
06/04/2018 1.50p 1.50p 1.50p 1.50p 0
05/04/2018 1.50p 1.50p 1.50p 1.50p 0
04/04/2018 1.50p 1.50p 1.45p 1.50p 633334
03/04/2018 1.50p 1.50p 1.50p 1.50p 1000000
29/03/2018 1.50p 1.50p 1.45p 1.50p 395000
28/03/2018 1.50p 1.50p 1.45p 1.50p 800000
27/03/2018 1.50p 1.50p 1.47p 1.50p 350000
26/03/2018 1.50p 1.50p 1.50p 1.50p 0
23/03/2018 1.50p 1.50p 1.50p 1.50p 0
22/03/2018 1.50p 1.50p 1.47p 1.50p 193125
21/03/2018 1.50p 1.50p 1.47p 1.50p 24999
20/03/2018 1.50p 1.50p 1.47p 1.50p 657232
19/03/2018 1.50p 1.50p 1.47p 1.50p 206179
16/03/2018 1.53p 1.53p 1.50p 1.50p 1150000
15/03/2018 1.53p 1.53p 1.50p 1.53p 463269
14/03/2018 1.53p 1.53p 1.53p 1.53p 0
13/03/2018 1.53p 1.53p 1.53p 1.53p 0
12/03/2018 1.58p 1.58p 1.50p 1.53p 333334
09/03/2018 1.58p 1.58p 1.58p 1.58p 0
08/03/2018 1.60p 1.60p 1.57p 1.58p 79279
07/03/2018 1.60p 1.60p 1.55p 1.60p 6000
06/03/2018 1.58p 1.63p 1.58p 1.63p 7223
05/03/2018 1.58p 1.58p 1.58p 1.58p 0
02/03/2018 1.58p 1.58p 1.58p 1.58p 0
01/03/2018 1.58p 1.58p 1.58p 1.58p 0
28/02/2018 1.58p 1.58p 1.55p 1.58p 215000
27/02/2018 1.58p 1.58p 1.58p 1.58p 0
26/02/2018 1.58p 1.58p 1.58p 1.58p 0
23/02/2018 1.58p 1.58p 1.55p 1.58p 316042
22/02/2018 1.58p 1.58p 1.58p 1.58p 600000
21/02/2018 1.58p 1.59p 1.58p 1.58p 273286
20/02/2018 1.58p 1.59p 1.58p 1.58p 10000000
19/02/2018 1.58p 1.59p 1.58p 1.58p 702307
16/02/2018 1.58p 1.59p 1.55p 1.58p 791220
15/02/2018 1.58p 1.60p 1.55p 1.58p 1475517
14/02/2018 1.68p 1.74p 1.53p 1.63p 33614792
13/02/2018 1.95p 1.95p 1.68p 1.68p 19162094
12/02/2018 1.95p 1.95p 1.95p 1.95p 51
09/02/2018 1.95p 1.95p 1.95p 1.95p 1548615
08/02/2018 1.95p 1.95p 1.90p 1.95p 150000
07/02/2018 2.00p 2.00p 1.90p 1.95p 718948
06/02/2018 2.05p 2.05p 2.05p 2.05p 0
05/02/2018 2.05p 2.05p 2.00p 2.05p 4500
02/02/2018 2.15p 2.15p 2.05p 2.05p 222874
01/02/2018 2.15p 2.15p 2.15p 2.15p 0
31/01/2018 2.15p 2.15p 2.15p 2.15p 0
30/01/2018 2.15p 2.15p 2.10p 2.15p 256064
29/01/2018 2.15p 2.20p 2.15p 2.15p 44920
26/01/2018 2.15p 2.20p 2.15p 2.15p 25000
25/01/2018 2.15p 2.15p 2.15p 2.15p 965466
24/01/2018 2.15p 2.15p 2.15p 2.15p 0
23/01/2018 2.15p 2.15p 2.12p 2.15p 118915
22/01/2018 2.15p 2.15p 2.15p 2.15p 1500000
19/01/2018 2.11p 2.15p 2.10p 2.15p 350000
18/01/2018 2.11p 2.11p 2.07p 2.11p 260000
17/01/2018 2.11p 2.18p 2.02p 2.11p 54368
16/01/2018 2.11p 2.11p 2.11p 2.11p -500000
15/01/2018 2.11p 2.20p 2.02p 2.11p 837382
12/01/2018 2.11p 2.20p 2.10p 2.11p 402256
11/01/2018 2.11p 2.11p 2.03p 2.11p 316809
10/01/2018 2.11p 2.12p 2.03p 2.11p 484346
09/01/2018 2.11p 2.11p 2.03p 2.11p 165000
08/01/2018 2.11p 2.13p 2.02p 2.11p 254348
05/01/2018 2.16p 2.16p 2.11p 2.11p 329375
04/01/2018 2.16p 2.16p 2.15p 2.16p 1716216
03/01/2018 2.20p 2.20p 2.15p 2.16p 40740
02/01/2018 2.15p 2.24p 2.13p 2.20p 32053
29/12/2017 2.10p 2.15p 2.08p 2.15p 490000
28/12/2017 2.23p 2.23p 2.10p 2.10p 228426
27/12/2017 1.88p 2.40p 1.83p 2.23p 1632902
22/12/2017 1.88p 1.88p 1.88p 1.88p 1000000
21/12/2017 1.63p 1.94p 1.63p 1.88p 2749992
20/12/2017 1.63p 1.67p 1.63p 1.63p 337060
19/12/2017 1.63p 1.67p 1.63p 1.63p 13811
18/12/2017 1.70p 1.78p 1.63p 1.63p 700000
15/12/2017 1.70p 1.83p 1.70p 1.70p 926355
14/12/2017 1.70p 1.70p 1.70p 1.70p 1500000
13/12/2017 1.70p 1.70p 1.70p 1.70p 45944
12/12/2017 1.70p 1.70p 1.70p 1.70p 18050
11/12/2017 1.80p 1.80p 1.62p 1.70p 377790
08/12/2017 1.80p 2.00p 1.60p 1.80p 322668
07/12/2017 1.80p 1.80p 1.60p 1.80p 222690
06/12/2017 1.75p 1.80p 1.72p 1.80p 1645805
05/12/2017 1.63p 1.90p 1.61p 1.75p 1255048
04/12/2017 1.63p 1.75p 1.60p 1.63p 91222
01/12/2017 1.75p 1.75p 1.63p 1.63p 350800
30/11/2017 1.88p 1.88p 1.65p 1.75p 350000
29/11/2017 1.88p 1.88p 1.88p 1.88p 50000
28/11/2017 1.88p 1.88p 1.88p 1.88p 54648
27/11/2017 1.88p 1.88p 1.88p 1.88p 54461
24/11/2017 1.88p 1.88p 1.88p 1.88p 38305
23/11/2017 1.88p 1.88p 1.88p 1.88p 1000000
22/11/2017 1.88p 1.88p 1.78p 1.88p 340000
21/11/2017 1.88p 2.00p 1.86p 1.88p 145322
20/11/2017 1.88p 2.00p 1.80p 1.88p 214120
17/11/2017 1.88p 2.00p 1.86p 1.88p 136402
16/11/2017 1.88p 1.88p 1.83p 1.88p 150000
15/11/2017 2.13p 2.13p 1.88p 1.88p 110381
14/11/2017 2.13p 2.14p 2.02p 2.13p 27734
13/11/2017 2.13p 2.13p 2.01p 2.13p 25000
10/11/2017 2.13p 2.13p 2.13p 2.13p 0
09/11/2017 2.13p 2.20p 2.00p 2.13p 2251000
08/11/2017 2.13p 2.13p 2.00p 2.13p 2414867
07/11/2017 2.13p 2.15p 2.06p 2.13p 227930
06/11/2017 2.00p 2.13p 1.86p 2.13p 328700
03/11/2017 1.88p 2.02p 1.83p 2.00p 890839
02/11/2017 1.63p 2.00p 1.63p 1.88p 3358530
01/11/2017 1.63p 1.75p 1.63p 1.63p 500000
31/10/2017 1.63p 1.63p 1.63p 1.63p 0
30/10/2017 1.63p 1.65p 1.54p 1.63p 776824
27/10/2017 1.63p 1.63p 1.54p 1.63p 63997
26/10/2017 1.38p 1.63p 1.38p 1.63p 150000
25/10/2017 1.38p 1.50p 1.38p 1.38p 127254
24/10/2017 1.50p 1.50p 1.25p 1.38p 5041295
23/10/2017 1.50p 1.70p 1.50p 1.50p 76794
20/10/2017 1.50p 1.60p 1.50p 1.50p 425000
19/10/2017 1.63p 1.70p 1.38p 1.50p 1066915
18/10/2017 1.63p 1.63p 1.52p 1.63p 690000
17/10/2017 1.50p 1.64p 1.50p 1.63p 1060671
16/10/2017 1.38p 1.64p 1.38p 1.50p 290000
13/10/2017 1.38p 1.38p 1.38p 1.38p 0
12/10/2017 1.38p 1.38p 1.38p 1.38p 200000
11/10/2017 1.38p 1.38p 1.38p 1.38p 0
10/10/2017 1.38p 1.38p 1.38p 1.38p 0
09/10/2017 1.38p 1.38p 1.38p 1.38p 0
06/10/2017 1.25p 1.38p 1.25p 1.38p 333579
05/10/2017 1.25p 1.25p 1.25p 1.25p 34616
04/10/2017 1.25p 1.25p 1.25p 1.25p 0
03/10/2017 1.25p 1.25p 1.25p 1.25p 0
02/10/2017 1.25p 1.25p 1.25p 1.25p 4000
29/09/2017 1.20p 1.25p 1.20p 1.25p 72861
28/09/2017 1.20p 1.20p 1.20p 1.20p 12770
27/09/2017 1.20p 1.20p 1.20p 1.20p 4000
26/09/2017 1.20p 1.20p 1.20p 1.20p 137500
25/09/2017 1.20p 1.20p 1.20p 1.20p 0
22/09/2017 1.20p 1.20p 1.20p 1.20p 1200
21/09/2017 1.20p 1.20p 1.20p 1.20p 0
20/09/2017 1.25p 1.38p 1.20p 1.20p 154275
19/09/2017 1.38p 1.38p 1.38p 1.38p 0
18/09/2017 1.38p 1.38p 1.38p 1.38p 10000
15/09/2017 1.38p 1.38p 1.38p 1.38p 0
14/09/2017 1.38p 1.38p 1.38p 1.38p 0
13/09/2017 1.38p 1.38p 1.38p 1.38p 0
12/09/2017 1.38p 1.38p 1.38p 1.38p 18087
11/09/2017 1.38p 1.38p 1.38p 1.38p 34333
08/09/2017 1.38p 1.38p 1.38p 1.38p 0
07/09/2017 1.38p 1.38p 1.38p 1.38p 11500
06/09/2017 1.38p 1.38p 1.38p 1.38p 0
05/09/2017 1.38p 1.38p 1.25p 1.38p 10000
04/09/2017 1.13p 1.38p 1.13p 1.38p 50000
01/09/2017 1.13p 1.13p 1.13p 1.13p 549217
31/08/2017 1.38p 1.38p 1.13p 1.13p 312738
30/08/2017 1.38p 1.38p 1.38p 1.38p 0
29/08/2017 1.38p 1.38p 1.38p 1.38p 0
25/08/2017 1.38p 1.38p 1.38p 1.38p 220000
24/08/2017 1.38p 1.38p 1.38p 1.38p 0
23/08/2017 1.38p 1.38p 1.38p 1.38p 49203
22/08/2017 1.38p 1.38p 1.38p 1.38p 0
21/08/2017 1.38p 1.38p 1.38p 1.38p 150000
18/08/2017 1.38p 1.38p 1.38p 1.38p 109835
17/08/2017 1.38p 1.38p 1.38p 1.38p 0
16/08/2017 1.50p 1.50p 1.38p 1.38p 335639
15/08/2017 1.50p 1.50p 1.38p 1.50p 328353
14/08/2017 1.50p 1.63p 1.50p 1.50p 555000
11/08/2017 1.38p 1.50p 1.38p 1.50p 151563
10/08/2017 1.38p 1.38p 1.38p 1.38p 101000
09/08/2017 1.38p 1.38p 1.38p 1.38p 307960
08/08/2017 1.38p 1.38p 1.38p 1.38p 18934
07/08/2017 1.38p 1.38p 1.38p 1.38p 0
04/08/2017 1.38p 1.38p 1.38p 1.38p 83069
03/08/2017 1.38p 1.38p 1.38p 1.38p 950487
02/08/2017 1.38p 1.38p 1.38p 1.38p 50173
01/08/2017 1.38p 1.38p 1.38p 1.38p 0
31/07/2017 1.38p 1.38p 1.38p 1.38p 6940
28/07/2017 1.38p 1.38p 1.38p 1.38p 0
27/07/2017 1.38p 1.38p 1.38p 1.38p 0
26/07/2017 1.38p 1.38p 1.38p 1.38p 10631
25/07/2017 1.50p 1.50p 1.38p 1.38p 1180571
24/07/2017 1.50p 1.50p 1.50p 1.50p 17403
21/07/2017 1.50p 1.50p 1.50p 1.50p 119384
20/07/2017 1.63p 1.63p 1.50p 1.50p 415019
19/07/2017 1.50p 1.50p 1.50p 1.50p 0
18/07/2017 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits