R4E.L Share History

R4E.L Share Price history. The following table shows end-of-day data R4E historical share prices for R4E.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

R4E.L
Share Price R4E.L
Charts R4E.L
Trades R4E.L
History Compare
R4E.L R4E.L
Share News R4E.L
RNS R4E.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-02	0.23	0.23	0.23	0.23	8,658,347
2020-09-01	0.22	0.23	0.22	0.23	13,334,077
2020-08-28	0.24	0.24	0.22	0.22	1,097,783
2020-08-27	0.22	0.24	0.22	0.24	2,784,022
2020-08-26	0.24	0.24	0.19	0.19	12,849,078
2020-08-25	0.26	0.26	0.24	0.24	8,428,302
2020-08-24	0.31	0.31	0.26	0.26	13,057,440
2020-08-21	0.31	0.31	0.31	0.31	870,869
2020-08-20	0.31	0.31	0.31	0.31	4,467,072
2020-08-19	0.34	0.34	0.31	0.31	6,817,987
2020-08-18	0.35	0.35	0.34	0.34	2,818,089
2020-08-17	0.35	0.35	0.33	0.35	14,202,775
2020-08-14	0.35	0.35	0.35	0.35	2,675,757
2020-08-13	0.31	0.33	0.30	0.33	69,745,327
2020-08-12	0.34	0.34	0.32	0.32	2,728,919
2020-08-11	0.36	0.36	0.33	0.34	10,496,249
2020-08-10	0.34	0.38	0.34	0.36	77,861,068
2020-08-07	0.25	0.37	0.25	0.34	106,406,965
2020-08-06	0.14	0.29	0.14	0.24	160,575,644
2020-08-05	0.11	0.14	0.11	0.14	71,986,623
2020-08-04	0.13	0.18	0.13	0.18	79,411,285
2020-08-03	0.24	0.24	0.24	0.24	423,475
2020-07-31	0.24	0.24	0.24	0.24	4,000,000
2020-07-30	0.23	0.23	0.23	0.23	0
2020-07-29	0.23	0.23	0.23	0.23	122,201
2020-07-28	0.23	0.23	0.20	0.23	3,136,182
2020-07-27	0.23	0.23	0.23	0.23	14,459,120
2020-07-24	0.25	0.25	0.23	0.23	2,602,018
2020-07-23	0.25	0.25	0.25	0.25	1,078,718
2020-07-22	0.23	0.25	0.23	0.25	580,377
2020-07-21	0.28	0.28	0.20	0.23	2,925,952
2020-07-20	0.28	0.28	0.28	0.28	3,480,640
2020-07-17	0.29	0.29	0.28	0.28	3,152,328
2020-07-16	0.29	0.29	0.29	0.29	0
2020-07-15	0.29	0.29	0.29	0.29	500,000
2020-07-14	0.29	0.29	0.29	0.29	676,553
2020-07-13	0.32	0.32	0.28	0.29	4,436,258
2020-07-10	0.32	0.32	0.32	0.32	0
2020-07-09	0.32	0.32	0.32	0.32	73,288
2020-07-08	0.32	0.32	0.32	0.32	850,000
2020-07-07	0.32	0.32	0.32	0.32	161,004
2020-07-06	0.32	0.32	0.32	0.32	4,677,692
2020-07-03	0.33	0.33	0.32	0.32	939,278
2020-07-02	0.33	0.33	0.33	0.33	1,528,937
2020-07-01	0.33	0.33	0.33	0.33	497,731
2020-06-30	0.33	0.33	0.30	0.33	526,583
2020-06-29	0.38	0.38	0.35	0.36	5,147,663
2020-06-26	0.36	0.36	0.36	0.36	208,287
2020-06-25	0.40	0.40	0.36	0.40	2,460,295
2020-06-24	0.33	0.47	0.30	0.33	41,308,269
2020-06-23	0.26	0.35	0.26	0.33	15,838,049
2020-06-22	0.26	0.26	0.26	0.26	1,221,047
2020-06-19	0.26	0.26	0.26	0.26	204,570
2020-06-18	0.26	0.26	0.25	0.26	725
2020-06-17	0.26	0.26	0.26	0.27	1,538,523
2020-06-16	0.27	0.27	0.27	0.27	16,054,632
2020-06-15	0.30	0.30	0.25	0.28	494,180
2020-06-12	0.30	0.30	0.30	0.30	0
2020-06-11	0.30	0.30	0.30	0.30	1,870,322
2020-06-10	0.30	0.30	0.30	0.30	463,117
2020-06-09	0.30	0.30	0.30	0.30	150,169
2020-06-08	0.30	0.30	0.30	0.30	5,372,026
2020-06-05	0.28	0.30	0.28	0.30	3,328,987
2020-06-04	0.28	0.28	0.28	0.28	2,155,709
2020-06-03	0.28	0.28	0.28	0.28	3,402,212
2020-06-02	0.30	0.30	0.28	0.28	6,964,051
2020-06-01	0.30	0.30	0.30	0.30	669,942
2020-05-29	0.30	0.30	0.30	0.30	58,443
2020-05-28	0.30	0.30	0.30	0.30	5,043,353
2020-05-27	0.30	0.30	0.30	0.30	952,263
2020-05-26	0.30	0.30	0.30	0.30	1,379,604
2020-05-22	0.33	0.33	0.30	0.33	74,468
2020-05-21	0.33	0.33	0.33	0.33	1,451,195
2020-05-20	0.33	0.33	0.33	0.33	1,247,992
2020-05-19	0.33	0.33	0.33	0.33	120,000
2020-05-18	0.33	0.33	0.33	0.33	1,621,947
2020-05-15	0.33	0.33	0.33	0.33	1,091,742
2020-05-14	0.35	0.35	0.33	0.33	1,001,050
2020-05-13	0.35	0.35	0.35	0.35	410,000
2020-05-12	0.35	0.35	0.35	0.35	79,914
2020-05-11	0.38	0.38	0.33	0.35	10,526,140
2020-05-07	0.40	0.40	0.38	0.38	1,365,803
2020-05-06	0.40	0.40	0.40	0.40	93,323
2020-05-05	0.40	0.40	0.40	0.40	128,174
2020-05-04	0.40	0.40	0.40	0.40	77,833
2020-05-01	0.38	0.40	0.38	0.40	2,290,420
2020-04-30	0.45	0.45	0.38	0.45	4,093,770
2020-04-29	0.45	0.45	0.40	0.45	0
2020-04-28	0.45	0.45	0.45	0.45	1,255,566
2020-04-27	0.45	0.45	0.45	0.45	603,822
2020-04-24	0.45	0.45	0.45	0.45	556,206
2020-04-23	0.45	0.45	0.45	0.45	502,659
2020-04-22	0.38	0.45	0.38	0.38	1,359,354
2020-04-21	0.35	0.38	0.35	0.38	2,195,929
2020-04-20	0.35	0.35	0.35	0.35	1,319,340
2020-04-17	0.35	0.35	0.35	0.35	15,228
2020-04-16	0.35	0.35	0.35	0.35	150,000
2020-04-15	0.35	0.35	0.35	0.35	1,469,619
2020-04-14	0.30	0.38	0.30	0.30	1,930,740
2020-04-10	0.30	0.30	0.30	0.30	0
2020-04-09	0.30	0.30	0.30	0.30	557,815
2020-04-08	0.30	0.35	0.30	0.30	2,634,287
2020-04-07	0.25	0.30	0.25	0.25	588,980
2020-04-06	0.25	0.25	0.25	0.25	1,229,374
2020-04-03	0.25	0.25	0.25	0.25	139,660
2020-04-03	0.25	0.25	0.25	0.25	3,018,928
2020-04-02	0.28	0.25	0.25	0.25	12,952,960
2020-04-02	0.28	0.28	0.23	0.28	1,260,000
2020-04-01	0.30	0.28	0.28	0.28	1,000,000
2020-04-01	0.30	0.30	0.30	0.30	0
2020-03-31	0.30	0.30	0.30	0.30	401,035
2020-03-30	0.35	0.35	0.30	0.35	950,106
2020-03-27	0.35	0.35	0.35	0.35	1,219,955
2020-03-26	0.20	0.25	0.20	0.20	3,624,960
2020-03-25	0.20	0.20	0.20	0.20	56,762
2020-03-24	0.20	0.20	0.20	0.20	0
2020-03-23	0.20	0.20	0.20	0.20	574,235
2020-03-20	0.20	0.23	0.20	0.23	2,138,335
2020-03-19	0.43	0.43	0.13	0.45	9,291,131
2020-03-18	0.68	0.68	0.58	0.68	130,000
2020-03-17	0.78	0.78	0.65	0.78	100,000
2020-03-16	0.90	0.90	0.78	0.90	1,665,840
2020-03-13	1.00	1.00	0.98	1.00	1,021,324
2020-03-12	1.00	1.00	1.00	1.00	27,187
2020-03-11	1.00	1.00	0.95	1.00	6,729,996
2020-03-10	1.00	1.00	1.00	1.00	0
2020-03-09	1.03	1.03	1.03	1.05	95,238
2020-03-06	1.05	1.05	1.05	1.05	680,329
2020-03-05	1.10	1.00	1.00	1.10	963,979
2020-03-04	1.10	1.10	1.10	1.10	328,533
2020-03-03	1.10	1.10	1.10	1.10	0
2020-03-02	1.10	1.10	1.08	1.10	844,817
2020-02-28	1.15	1.15	1.10	1.15	1,106,574
2020-02-27	1.18	1.18	1.15	1.18	517,365
2020-02-26	1.20	1.20	1.15	1.20	251,839
2020-02-25	1.13	1.15	1.13	1.13	750,000
2020-02-24	1.18	1.18	1.13	1.18	1,734,501
2020-02-21	1.13	1.18	1.13	1.18	1,467,432
2020-02-20	1.13	1.13	1.13	1.13	2,630,144
2020-02-19	1.15	1.15	1.10	1.13	4,165,853
2020-02-18	1.03	1.15	0.98	1.15	19,999,414
2020-02-17	0.88	0.88	0.88	0.88	65,381
2020-02-14	0.88	0.88	0.88	0.88	65,000
2020-02-13	0.88	0.88	0.88	0.88	221,707
2020-02-12	0.88	0.88	0.88	0.88	0
2020-02-11	0.88	0.88	0.88	0.88	380,425
2020-02-10	0.88	0.88	0.88	0.88	20,000
2020-02-07	0.93	0.93	0.88	0.88	0
2020-02-06	0.93	0.93	0.93	0.93	100,000
2020-02-05	0.93	0.93	0.93	0.93	0
2020-02-04	0.93	0.93	0.93	0.93	0
2020-02-03	0.93	0.93	0.93	0.93	0
2020-01-31	0.93	0.93	0.93	0.93	390,000
2020-01-30	0.93	0.93	0.93	0.93	300,000
2020-01-29	0.93	0.93	0.93	0.93	441,667
2020-01-28	0.93	0.93	0.93	0.93	0
2020-01-27	0.93	0.93	0.93	0.93	0
2020-01-24	0.93	0.93	0.93	0.93	3,500
2020-01-23	0.93	0.93	0.93	0.93	0
2020-01-22	0.93	0.93	0.93	0.93	32,064
2020-01-21	0.93	0.93	0.93	0.93	0
2020-01-20	0.93	0.93	0.93	0.93	0
2020-01-17	0.93	0.93	0.93	0.93	105,111
2020-01-16	0.93	0.93	0.90	0.93	766
2020-01-15	0.93	0.93	0.93	0.93	0
2020-01-14	0.93	0.93	0.93	0.93	210,937
2020-01-13	0.93	0.93	0.93	0.93	0
2020-01-10	0.98	0.98	0.93	0.93	450,000
2020-01-09	0.98	0.98	0.98	0.98	34,858
2020-01-08	0.98	0.98	0.98	0.98	507,800
2020-01-07	0.98	0.98	0.98	0.98	0
2020-01-06	0.98	0.98	0.98	0.98	0
2020-01-03	0.98	0.98	0.98	0.98	2,763,336
2020-01-02	0.98	0.98	0.98	0.98	0
2020-01-01	0.98	0.98	0.98	0.98	0
2019-12-31	0.98	0.98	0.98	0.98	0
2019-12-30	0.98	0.98	0.98	0.98	0
2019-12-27	0.98	0.98	0.98	0.98	0
2019-12-25	0.98	0.98	0.98	0.98	0
2019-12-24	0.98	0.98	0.98	0.98	0
2019-12-23	0.98	0.98	0.98	0.98	101,634
2019-12-20	0.98	0.98	0.98	0.98	20,205
2019-12-19	0.98	0.98	0.98	0.98	250,127
2019-12-18	1.00	1.00	0.95	0.98	2,000
2019-12-17	1.00	1.00	1.00	1.00	263,661
2019-12-16	1.00	1.00	1.00	1.00	84,773
2019-12-13	1.00	1.00	1.00	1.00	0
2019-12-12	1.00	1.00	1.00	1.00	0
2019-12-11	1.00	1.00	1.00	1.00	509,808
2019-12-10	1.00	1.00	1.00	1.00	0
2019-12-09	1.00	1.00	1.00	1.00	0
2019-12-06	1.00	1.00	1.00	1.00	241,752
2019-12-05	1.00	1.00	1.00	1.00	0
2019-12-04	1.00	1.00	1.00	1.00	74,514
2019-12-03	1.00	1.00	1.00	1.00	420,000
2019-12-02	1.00	1.00	1.00	1.00	0
2019-11-29	0.98	1.00	0.98	1.00	250,000
2019-11-28	0.95	0.98	0.90	0.98	1,225,000
2019-11-27	0.95	0.95	0.95	0.95	4,083,434
2019-11-26	0.95	0.95	0.95	0.95	0
2019-11-25	0.95	0.95	0.95	0.95	0
2019-11-22	0.95	0.95	0.95	0.95	0
2019-11-21	0.95	0.95	0.95	0.95	120,102
2019-11-20	0.93	0.95	0.93	0.95	500,000
2019-11-19	0.93	0.93	0.93	0.93	0
2019-11-18	0.93	0.93	0.93	0.93	877,358
2019-11-15	0.93	0.93	0.93	0.93	500,000
2019-11-14	0.93	0.93	0.90	0.93	159,574
2019-11-13	0.88	0.93	0.88	0.93	2,772,659
2019-11-12	0.88	0.88	0.88	0.88	1,009,923
2019-11-11	0.88	0.88	0.88	0.88	2,500,000
2019-11-08	0.88	0.88	0.85	0.88	0
2019-11-07	0.88	0.88	0.88	0.88	0
2019-11-06	0.88	0.88	0.88	0.88	332,537
2019-11-05	0.88	0.88	0.85	0.88	0
2019-11-04	0.93	0.93	0.88	0.88	0
2019-11-01	0.93	0.93	0.93	0.93	190,000
2019-10-31	0.93	0.93	0.93	0.93	0
2019-10-30	0.93	0.93	0.93	0.93	151,094
2019-10-29	0.93	0.93	0.93	0.93	0
2019-10-28	0.93	0.93	0.93	0.93	0
2019-10-25	0.93	0.93	0.93	0.93	584,415
2019-10-24	0.93	0.93	0.93	0.93	108,377
2019-10-23	0.93	0.93	0.93	0.93	0
2019-10-22	0.93	0.93	0.93	0.93	21,348
2019-10-21	0.93	0.93	0.93	0.93	196,303
2019-10-18	0.93	0.93	0.93	0.93	0
2019-10-17	0.93	0.93	0.93	0.93	0
2019-10-16	0.93	0.93	0.93	0.93	301,668
2019-10-15	0.93	0.93	0.93	0.93	611,564
2019-10-14	0.93	0.93	0.93	0.93	0
2019-10-11	0.93	0.93	0.90	0.93	190
2019-10-10	0.93	0.93	0.93	0.93	350
2019-10-09	0.93	0.93	0.93	0.93	192,241
2019-10-08	0.93	0.93	0.93	0.93	5,612
2019-10-07	0.98	0.98	0.93	0.93	176,912
2019-10-04	0.98	0.98	0.98	0.98	2,219,355
2019-10-03	0.98	0.98	0.98	0.98	104,188
2019-10-02	0.98	0.98	0.98	0.98	12,565
2019-10-01	0.98	0.98	0.98	0.98	0
2019-09-30	0.98	0.98	0.98	0.98	70,000
2019-09-27	0.98	0.98	0.98	0.98	587,794
2019-09-26	0.98	0.98	0.98	0.98	0
2019-09-25	0.98	0.98	0.95	0.98	0
2019-09-24	0.98	0.98	0.98	0.98	4,676
2019-09-23	0.98	0.98	0.95	0.98	176,912
2019-09-20	0.98	0.98	0.98	0.98	20,413
2019-09-19	0.98	0.98	0.98	0.98	0
2019-09-18	0.98	0.98	0.98	0.98	0
2019-09-17	0.98	0.98	0.98	0.98	0
2019-09-16	0.98	0.98	0.98	0.98	40,000
2019-09-13	0.98	0.98	0.98	0.98	0
2019-09-12	0.98	0.98	0.95	0.98	0
2019-09-11	0.98	0.98	0.98	0.98	0
2019-09-10	0.98	0.98	0.98	0.98	0
2019-09-09	0.98	0.98	0.98	0.98	15,551
2019-09-06	0.98	0.98	0.98	0.98	0
2019-09-05	0.98	0.98	0.98	0.98	153,501
2019-09-04	0.98	0.98	0.98	0.98	0
2019-09-03	0.98	0.98	0.98	0.98	0
2019-09-02	0.98	0.98	0.98	0.98	745,548
2019-08-30	0.98	0.98	0.98	0.98	50,607
2019-08-29	0.98	0.98	0.98	0.98	6,031
2019-08-28	0.98	0.98	0.98	0.98	350,000
2019-08-27	0.98	0.98	0.98	0.98	48,878
2019-08-23	0.98	0.98	0.95	0.98	0
2019-08-22	0.98	0.98	0.98	0.98	19,830
2019-08-21	0.98	0.98	0.98	0.98	0
2019-08-20	0.98	0.98	0.98	0.98	202,571
2019-08-19	1.03	1.03	0.98	0.98	694,098
2019-08-16	1.03	1.03	1.03	1.03	7,300,000
2019-08-15	1.03	1.03	1.03	1.03	0
2019-08-14	1.03	1.03	1.03	1.03	732,432
2019-08-13	1.03	1.03	1.03	1.03	477,521
2019-08-12	1.03	1.03	1.03	1.03	0
2019-08-09	1.05	1.05	1.03	1.03	685,180
2019-08-08	1.05	1.05	1.05	1.05	10,000
2019-08-07	1.03	1.03	1.03	1.03	1,076,923
2019-08-06	1.03	1.03	1.03	1.03	0
2019-08-05	1.03	1.03	1.03	1.03	2,416
2019-08-02	1.03	1.03	1.03	1.03	94,234
2019-08-01	1.08	1.08	1.08	1.08	0
2019-07-31	1.08	1.08	1.08	1.08	16,433
2019-07-30	1.08	1.08	1.08	1.08	91,227
2019-07-29	1.13	1.13	1.08	1.08	0
2019-07-26	1.13	1.13	1.13	1.13	200,000
2019-07-25	1.13	1.13	1.13	1.13	400,000
2019-07-24	1.13	1.13	1.13	1.13	660,300
2019-07-23	1.13	1.13	1.13	1.13	0
2019-07-22	1.13	1.13	1.13	1.13	367,218
2019-07-19	1.13	1.13	1.13	1.13	0
2019-07-18	1.13	1.13	1.13	1.13	500,000
2019-07-17	1.13	1.13	1.13	1.13	0
2019-07-16	1.13	1.13	1.13	1.13	8,150,000
2019-07-15	1.13	1.13	1.13	1.13	0
2019-07-12	1.13	1.13	1.13	1.13	0
2019-07-11	0.98	1.13	0.98	1.13	3,130,504
2019-07-10	1.00	1.03	0.98	0.98	5,550,000
2019-07-09	1.03	1.03	1.03	1.03	1,500,000
2019-07-08	1.03	1.03	1.03	1.03	625,983
2019-07-05	1.03	1.03	1.03	1.03	0
2019-07-04	1.03	1.03	1.03	1.03	272,347
2019-07-03	1.03	1.03	1.03	1.03	1,000,000
2019-07-02	1.03	1.03	1.03	1.03	2,000,001
2019-07-01	1.03	1.03	1.03	1.03	100,000
2019-06-28	1.03	1.03	1.03	1.03	0
2019-06-27	1.03	1.03	1.03	1.03	3,316
2019-06-26	1.03	1.03	1.03	1.03	594,710
2019-06-25	1.03	1.03	1.03	1.03	4,700
2019-06-24	1.03	1.03	1.03	1.03	100,200
2019-06-21	1.03	1.03	1.03	1.03	94,928
2019-06-20	1.03	1.03	1.03	1.03	3,518,867
2019-06-19	1.03	1.03	1.03	1.03	1,525,937
2019-06-18	1.10	1.10	1.03	1.03	1,664,143
2019-06-17	1.10	1.10	1.10	1.10	0
2019-06-14	1.10	1.10	1.05	1.10	18,100
2019-06-13	1.10	1.10	1.10	1.10	500,000
2019-06-12	1.03	1.10	1.03	1.10	2,953,333
2019-06-11	1.03	1.03	1.03	1.03	308,107
2019-06-10	1.05	1.05	1.03	1.03	1,670,803
2019-06-07	1.08	1.08	1.05	1.05	500,000
2019-06-06	1.05	1.08	1.05	1.08	1,135,227
2019-06-05	1.05	1.05	1.05	1.05	582,569
2019-06-04	1.15	1.15	1.05	1.05	590,964
2019-06-03	1.03	1.15	1.03	1.15	1,312,949
2019-05-31	1.03	1.03	1.03	1.03	7,010
2019-05-30	1.05	1.05	1.03	1.03	0
2019-05-29	1.05	1.05	1.05	1.05	1,050,000
2019-05-28	1.05	1.05	1.05	1.05	850,000
2019-05-24	1.03	1.06	1.03	1.05	596,976
2019-05-23	1.03	1.03	1.00	1.03	606,250
2019-05-22	1.03	1.03	1.03	1.03	57,334
2019-05-21	1.08	1.08	1.03	1.03	6,308,716
2019-05-20	1.10	1.10	1.08	1.08	180,653
2019-05-17	1.13	1.13	1.10	1.10	260,940
2019-05-16	1.13	1.13	1.13	1.13	142,052
2019-05-15	1.13	1.13	1.13	1.13	25,104
2019-05-14	1.13	1.13	1.13	1.13	0
2019-05-13	1.13	1.13	1.13	1.13	82,837
2019-05-10	1.13	1.13	1.13	1.13	500,000
2019-05-09	1.20	1.20	1.13	1.13	1,540,760
2019-05-08	1.20	1.20	1.20	1.20	125,034
2019-05-07	1.20	1.20	1.20	1.20	1,917,991
2019-05-03	1.20	1.20	1.20	1.20	757,833
2019-05-02	1.18	1.23	1.18	1.20	1,331,076
2019-05-01	1.18	1.18	1.18	1.18	0
2019-04-30	1.18	1.18	1.18	1.18	193,401
2019-04-29	1.18	1.18	1.18	1.18	0
2019-04-26	1.18	1.18	1.18	1.18	251,500

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Darktrace (DARK)	610.60	18.1%
Facilities Adf (ADF)	54.00	10.2%
Krm22 Plc (KRM)	27.50	10%
Oracle Power (ORCP)	0.0275	9.13%

Share	Price	Change
Redx Pharma (REDX)	9.00	-10%
Trinity (TRIN)	36.00	-7.69%
ConvaTec (CTEC)	260.00	-5.66%
Mercantile Ports & Logistics (MPL)	1.70	-5.56%
Pensana Plc (PRE)	25.60	-5.19%

Share	Price	Volume
88 Energy (88E)	0.1675	40,675,284
Tower Resources (TRP)	0.0195	36,290,104
Great Western (GWMO)	0.0445	18,614,435
Mosman Oil Gas (MSMN)	0.017	16,798,544
Supply@me Cap (SYME)	0.026	16,370,956