Reach4Entertainment Enterprises (R4E) Share Price

Media Sector

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

Date Open High Low Close* Volume
29/09/2016 1.63p 1.63p 1.63p 1.63p 0
28/09/2016 1.63p 1.63p 1.55p 1.63p 100
27/09/2016 1.63p 1.63p 1.55p 1.63p 31743
26/09/2016 1.63p 1.63p 1.56p 1.63p 15900
23/09/2016 1.63p 1.63p 1.50p 1.63p 247260
22/09/2016 1.60p 1.65p 1.50p 1.63p 319000
21/09/2016 1.60p 1.60p 1.35p 1.60p 1200000
20/09/2016 1.83p 1.83p 1.60p 1.60p 4160052
19/09/2016 1.88p 1.88p 1.75p 1.83p 64894
16/09/2016 1.88p 1.88p 1.74p 1.88p 116706
15/09/2016 1.88p 1.88p 1.76p 1.88p 37365
14/09/2016 1.88p 1.88p 1.75p 1.88p 1337393
13/09/2016 1.88p 1.88p 1.75p 1.88p 250000
12/09/2016 2.13p 2.13p 1.77p 1.88p 771109
09/09/2016 2.13p 2.13p 2.00p 2.13p 100000
08/09/2016 2.13p 2.13p 2.13p 2.13p 0
07/09/2016 2.13p 2.15p 2.00p 2.13p 43980
06/09/2016 2.13p 2.13p 2.13p 2.13p 0
05/09/2016 2.13p 2.19p 1.90p 2.13p 600000
02/09/2016 2.13p 2.13p 2.00p 2.13p 1542
01/09/2016 2.13p 2.13p 2.13p 2.13p 0
31/08/2016 2.13p 2.13p 2.13p 2.13p 0
30/08/2016 2.13p 2.13p 2.03p 2.13p 89552
26/08/2016 2.13p 2.13p 2.13p 2.13p 0
25/08/2016 2.13p 2.13p 2.13p 2.13p 0
24/08/2016 2.13p 2.20p 2.10p 2.13p 71000
23/08/2016 2.13p 2.25p 2.11p 2.13p 10800
22/08/2016 2.13p 2.13p 2.06p 2.13p 200000
19/08/2016 2.13p 2.13p 2.13p 2.13p 0
18/08/2016 2.13p 2.13p 2.11p 2.13p 256809
17/08/2016 2.13p 2.25p 2.11p 2.13p 47000
16/08/2016 2.13p 2.13p 2.13p 2.13p 0
15/08/2016 2.13p 2.13p 2.13p 2.13p 0
12/08/2016 2.13p 2.13p 2.10p 2.13p 9056
11/08/2016 2.13p 2.13p 2.13p 2.13p 0
10/08/2016 2.13p 2.25p 2.13p 2.13p 26403
09/08/2016 2.13p 2.13p 2.08p 2.13p 10000
08/08/2016 2.08p 2.25p 2.08p 2.13p 133333
05/08/2016 2.08p 2.08p 2.08p 2.08p 0
04/08/2016 2.08p 2.08p 2.08p 2.08p 0
03/08/2016 2.08p 2.08p 2.08p 2.08p 0
02/08/2016 2.08p 2.25p 2.08p 2.08p 41700
01/08/2016 2.08p 2.09p 2.05p 2.08p 62366
29/07/2016 2.08p 2.08p 1.95p 2.08p 102545
28/07/2016 2.08p 2.08p 2.08p 2.08p 0
27/07/2016 2.08p 2.09p 1.93p 2.08p 51122
26/07/2016 2.08p 2.23p 2.08p 2.08p 300000
25/07/2016 2.08p 2.08p 1.90p 2.08p 1069000
22/07/2016 2.08p 2.08p 1.90p 2.08p 39600
21/07/2016 2.08p 2.10p 2.08p 2.08p 47000
20/07/2016 2.08p 2.12p 2.08p 2.08p 50000
19/07/2016 2.08p 2.12p 2.08p 2.08p 70000
18/07/2016 2.08p 2.08p 2.08p 2.08p 0
15/07/2016 2.08p 2.13p 2.08p 2.08p 140588
14/07/2016 2.13p 2.13p 1.90p 2.08p 277380
13/07/2016 2.13p 2.13p 2.13p 2.13p 0
12/07/2016 2.13p 2.13p 2.00p 2.13p 46387
11/07/2016 2.13p 2.13p 2.00p 2.13p 1268
08/07/2016 2.13p 2.13p 2.13p 2.13p 0
07/07/2016 2.13p 2.13p 2.00p 2.13p 135000
06/07/2016 2.13p 2.18p 2.00p 2.13p 72988
05/07/2016 2.13p 2.13p 2.00p 2.13p 1756
04/07/2016 2.08p 2.13p 2.00p 2.13p 50611
01/07/2016 2.08p 2.08p 2.08p 2.08p 0
30/06/2016 2.08p 2.08p 1.94p 2.08p 1753029
29/06/2016 1.88p 2.15p 1.88p 2.08p 706310
28/06/2016 1.88p 1.95p 1.88p 1.88p 250000
27/06/2016 2.05p 2.05p 1.86p 1.88p 252741
24/06/2016 1.93p 2.13p 2.05p 2.05p 0
23/06/2016 2.10p 2.19p 2.10p 2.13p 200000
22/06/2016 1.98p 2.10p 1.98p 2.10p 450000
21/06/2016 1.98p 2.00p 1.98p 1.98p 858755
20/06/2016 1.98p 2.00p 1.98p 1.98p 10000
17/06/2016 1.98p 1.98p 1.98p 1.98p 0
16/06/2016 1.98p 1.98p 1.98p 1.98p 0
15/06/2016 1.98p 2.00p 1.98p 1.98p 57500
14/06/2016 1.98p 2.00p 1.97p 1.98p 988500
13/06/2016 2.13p 2.13p 1.95p 1.98p 991000
10/06/2016 2.13p 2.15p 2.00p 2.13p 399758
09/06/2016 2.38p 2.38p 2.13p 2.13p 400000
08/06/2016 2.38p 2.38p 2.37p 2.38p 70000
07/06/2016 2.38p 2.38p 2.38p 2.38p 0
06/06/2016 2.38p 2.38p 2.38p 2.38p 0
03/06/2016 2.38p 2.39p 2.25p 2.38p 696537
02/06/2016 2.38p 2.50p 2.25p 2.38p 1743525
01/06/2016 2.50p 2.50p 2.38p 2.38p 100000
31/05/2016 2.38p 2.46p 2.30p 2.38p 749960
27/05/2016 2.38p 2.50p 2.30p 2.38p 1000247
26/05/2016 2.38p 2.50p 2.38p 2.38p 56811
25/05/2016 2.38p 2.65p 2.38p 2.38p 2400321
24/05/2016 2.38p 2.70p 2.38p 2.63p 2166584
23/05/2016 2.28p 2.65p 2.28p 2.38p 2059289
20/05/2016 2.18p 2.25p 2.14p 2.25p 3086585
19/05/2016 2.05p 2.24p 1.92p 2.18p 6900278
18/05/2016 1.73p 2.19p 1.72p 2.05p 7513948
17/05/2016 1.70p 1.85p 1.70p 1.73p 500000
16/05/2016 1.65p 1.70p 1.65p 1.70p 540000
13/05/2016 1.65p 1.65p 1.65p 1.65p 0
12/05/2016 1.65p 1.65p 1.65p 1.65p 0
11/05/2016 1.65p 1.65p 1.65p 1.65p 0
10/05/2016 1.63p 1.65p 1.63p 1.65p 1001000
09/05/2016 1.63p 1.65p 1.63p 1.63p 60000
06/05/2016 1.63p 1.65p 1.63p 1.63p 1280366
05/05/2016 1.63p 1.65p 1.58p 1.63p 2185000
04/05/2016 1.60p 1.63p 1.56p 1.63p 1583835
03/05/2016 1.55p 1.66p 1.55p 1.60p 1148810
29/04/2016 1.58p 1.58p 1.51p 1.55p 10000
28/04/2016 1.53p 1.53p 1.50p 1.53p 100000
27/04/2016 1.58p 1.58p 1.50p 1.53p 209236
26/04/2016 1.63p 1.63p 1.55p 1.58p 575000
25/04/2016 1.68p 1.70p 1.50p 1.63p 2061076
22/04/2016 1.58p 1.70p 1.58p 1.68p 2400000
21/04/2016 1.55p 1.65p 1.53p 1.58p 435334
20/04/2016 1.53p 1.60p 1.53p 1.55p 1006451
19/04/2016 1.53p 1.53p 1.35p 1.53p 153896
18/04/2016 1.53p 1.53p 1.47p 1.53p 29545
15/04/2016 1.48p 1.53p 1.48p 1.53p 265000
14/04/2016 1.48p 1.48p 1.48p 1.48p 0
13/04/2016 1.48p 1.48p 1.44p 1.48p 1300000
12/04/2016 1.48p 1.48p 1.48p 1.48p 0
11/04/2016 1.48p 1.50p 1.46p 1.48p 107500
08/04/2016 1.48p 1.48p 1.46p 1.48p 125000
07/04/2016 1.53p 1.53p 1.47p 1.48p 123200
06/04/2016 1.53p 1.53p 1.35p 1.53p 100000
05/04/2016 1.48p 1.53p 1.45p 1.53p 2239166
04/04/2016 1.48p 1.55p 1.35p 1.48p 1755559
01/04/2016 1.48p 1.53p 1.35p 1.53p 0
31/03/2016 1.55p 1.55p 1.46p 1.48p 654908
30/03/2016 1.55p 1.58p 1.55p 1.55p 62500
29/03/2016 1.58p 1.58p 1.55p 1.55p 100000
24/03/2016 1.58p 1.58p 1.55p 1.58p 165433
23/03/2016 1.65p 1.65p 1.58p 1.58p 0
22/03/2016 1.65p 1.65p 1.55p 1.65p 590421
21/03/2016 1.68p 1.68p 1.50p 1.65p 310000
18/03/2016 1.68p 1.70p 1.68p 1.68p 30000
17/03/2016 1.68p 1.68p 1.68p 1.68p 0
16/03/2016 1.68p 1.68p 1.60p 1.68p 100496
15/03/2016 1.63p 1.74p 1.60p 1.68p 900144
14/03/2016 1.63p 1.69p 1.56p 1.63p 3634173
11/03/2016 1.63p 1.69p 1.63p 1.63p 7803
10/03/2016 1.60p 1.64p 1.55p 1.63p 130269
09/03/2016 1.65p 1.68p 1.55p 1.60p 6113401
08/03/2016 1.60p 1.67p 1.50p 1.65p 212176
07/03/2016 1.60p 1.66p 1.60p 1.60p 530073
04/03/2016 1.60p 1.67p 1.51p 1.60p 489938
03/03/2016 1.60p 1.63p 1.50p 1.60p 0
02/03/2016 1.60p 1.60p 1.54p 1.60p 385109
01/03/2016 1.53p 1.67p 1.52p 1.63p 458164
29/02/2016 1.48p 1.50p 1.46p 1.48p 381431
26/02/2016 1.48p 1.48p 1.46p 1.48p 500000
25/02/2016 1.50p 1.50p 1.48p 1.48p 0
24/02/2016 1.50p 1.50p 1.46p 1.50p 2985000
23/02/2016 1.50p 1.50p 1.47p 1.50p 6000
22/02/2016 1.50p 1.51p 1.47p 1.50p 16611
19/02/2016 1.53p 1.53p 1.46p 1.50p 146546
18/02/2016 1.55p 1.55p 1.47p 1.53p 458087
17/02/2016 1.55p 1.63p 1.50p 1.55p 4400000
16/02/2016 1.55p 1.60p 1.53p 1.55p 218849
15/02/2016 1.48p 1.60p 1.48p 1.55p 3631245
12/02/2016 1.48p 1.50p 1.47p 1.48p 467840
11/02/2016 1.45p 1.55p 1.45p 1.48p 619470
10/02/2016 1.45p 1.64p 1.42p 1.45p 3711718
09/02/2016 1.45p 1.45p 1.41p 1.45p 4677003
08/02/2016 1.48p 1.49p 1.42p 1.45p 4453791
05/02/2016 1.43p 1.49p 1.43p 1.48p 1881698
04/02/2016 1.43p 1.48p 1.43p 1.43p 38090
03/02/2016 1.43p 1.44p 1.36p 1.43p 690597
02/02/2016 1.43p 1.43p 1.43p 1.43p 0
01/02/2016 1.38p 1.43p 1.36p 1.43p 172000
29/01/2016 1.38p 1.38p 1.38p 1.38p 0
28/01/2016 1.35p 1.40p 1.30p 1.38p 1380000
27/01/2016 1.35p 1.40p 1.25p 1.35p 0
26/01/2016 1.38p 1.40p 1.25p 1.35p 420806
25/01/2016 1.40p 1.45p 1.25p 1.40p 114178
22/01/2016 1.45p 1.49p 1.36p 1.40p 1465800
21/01/2016 1.38p 1.45p 1.26p 1.45p 2765730
20/01/2016 1.48p 1.48p 1.38p 1.40p 410179
19/01/2016 1.48p 1.48p 1.48p 1.48p 0
18/01/2016 1.48p 1.60p 1.45p 1.48p 200987
15/01/2016 1.48p 1.48p 1.45p 1.48p 237213
14/01/2016 1.48p 1.48p 1.46p 1.48p 250000
13/01/2016 1.50p 1.50p 1.45p 1.48p 1142873
12/01/2016 1.53p 1.53p 1.45p 1.48p 1069577
11/01/2016 1.53p 1.54p 1.50p 1.53p 679808
08/01/2016 1.55p 1.55p 1.53p 1.53p 812561
07/01/2016 1.65p 1.65p 1.50p 1.58p 625000
06/01/2016 1.65p 1.65p 1.60p 1.65p 194868
05/01/2016 1.65p 1.65p 1.61p 1.65p 80000
04/01/2016 1.60p 1.74p 1.60p 1.65p 2081773
31/12/2015 1.45p 1.65p 1.41p 1.60p 1604884
30/12/2015 1.45p 1.47p 1.42p 1.45p 650000
29/12/2015 1.45p 1.47p 1.41p 1.45p 239919
24/12/2015 1.53p 1.53p 1.40p 1.45p 2985557
23/12/2015 1.53p 1.53p 1.40p 1.53p 2482061
22/12/2015 1.53p 1.53p 1.50p 1.53p 618442
21/12/2015 1.48p 1.59p 1.48p 1.53p 8499482
18/12/2015 1.48p 1.50p 1.45p 1.48p 1620235
17/12/2015 1.43p 1.48p 1.40p 1.48p 990000
16/12/2015 1.43p 1.45p 1.40p 1.43p 2723230
15/12/2015 1.45p 1.46p 1.40p 1.43p 850000

*Close Price adjusted for both dividends and splits