Reach (RCH) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reach

Date Open High Low Close* Volume
27/04/2017 109.75p 110.25p 106.70p 110.00p 144414
26/04/2017 109.75p 111.25p 106.84p 110.00p 132957
25/04/2017 109.75p 111.81p 109.50p 110.00p 160600
24/04/2017 108.75p 112.26p 107.39p 109.75p 157878
21/04/2017 110.00p 112.25p 108.00p 108.25p 122733
20/04/2017 115.00p 115.00p 110.50p 111.00p 106796
19/04/2017 112.75p 114.75p 110.25p 111.50p 208786
18/04/2017 114.50p 115.00p 112.50p 113.00p 129616
13/04/2017 112.00p 115.50p 112.00p 114.75p 87188
12/04/2017 113.00p 116.00p 112.25p 114.00p 134604
11/04/2017 119.00p 119.00p 114.50p 116.00p 81162
10/04/2017 116.00p 116.25p 114.58p 116.00p 257887
07/04/2017 116.00p 116.25p 113.25p 113.50p 142131
06/04/2017 118.00p 118.00p 115.28p 115.75p 184311
05/04/2017 120.00p 120.00p 116.00p 117.00p 253468
04/04/2017 120.00p 120.00p 116.50p 117.75p 157425
03/04/2017 115.75p 119.08p 115.50p 118.00p 330768
31/03/2017 116.00p 116.00p 112.00p 115.50p 481645
30/03/2017 116.00p 116.00p 114.00p 114.50p 620789
29/03/2017 114.00p 115.00p 113.00p 115.00p 454598
28/03/2017 112.00p 113.50p 110.75p 112.50p 628580
27/03/2017 110.00p 111.25p 105.98p 110.50p 568808
24/03/2017 109.50p 109.50p 106.25p 107.50p 86626
23/03/2017 111.00p 111.00p 105.25p 107.25p 248861
22/03/2017 109.00p 109.50p 106.00p 107.50p 341384
21/03/2017 114.25p 114.25p 108.50p 109.00p 370651
20/03/2017 112.00p 115.00p 111.00p 113.50p 310148
17/03/2017 115.00p 115.00p 110.27p 112.50p 420892
16/03/2017 112.00p 114.13p 110.50p 113.75p 482655
15/03/2017 110.00p 111.39p 109.75p 111.00p 287080
14/03/2017 111.00p 111.00p 109.50p 110.50p 381888
13/03/2017 112.00p 112.00p 109.00p 110.00p 1779739
10/03/2017 111.00p 111.00p 108.25p 109.25p 931344
09/03/2017 107.75p 110.00p 107.50p 109.75p 126180
08/03/2017 109.25p 111.00p 106.50p 107.50p 621917
07/03/2017 109.25p 110.25p 109.00p 109.00p 465870
06/03/2017 105.50p 110.00p 105.50p 109.75p 4258134
03/03/2017 100.50p 107.00p 100.50p 105.25p 473252
02/03/2017 102.75p 105.00p 99.87p 101.00p 819024
01/03/2017 107.00p 107.00p 100.75p 103.50p 671016
28/02/2017 112.00p 112.00p 101.56p 103.75p 984433
27/02/2017 124.00p 124.00p 103.00p 107.75p 542814
24/02/2017 120.00p 120.65p 118.50p 119.25p 185880
23/02/2017 118.75p 122.75p 118.75p 120.50p 310176
22/02/2017 119.00p 121.00p 118.75p 120.50p 587415
21/02/2017 117.50p 118.86p 116.00p 118.00p 426371
20/02/2017 120.00p 120.00p 116.50p 116.75p 163751
17/02/2017 117.50p 119.25p 114.50p 117.25p 229173
16/02/2017 114.50p 118.50p 114.24p 115.75p 311363
15/02/2017 113.50p 114.50p 111.34p 113.50p 76188
14/02/2017 113.50p 113.50p 112.00p 113.00p 48162
13/02/2017 110.25p 113.75p 110.00p 113.50p 180162
10/02/2017 109.25p 112.50p 108.25p 109.00p 354564
09/02/2017 106.50p 108.50p 106.00p 106.75p 80300
08/02/2017 106.50p 108.00p 106.50p 107.50p 81275
07/02/2017 107.25p 107.25p 105.00p 105.50p 95471
06/02/2017 103.75p 108.00p 102.50p 108.00p 280611
03/02/2017 104.00p 105.75p 102.73p 104.00p 456023
02/02/2017 105.50p 105.50p 102.55p 102.75p 38482
01/02/2017 103.00p 104.50p 101.25p 103.75p 133537
31/01/2017 107.50p 107.50p 104.00p 104.50p 86045
30/01/2017 105.75p 106.85p 105.32p 106.75p 453463
27/01/2017 105.75p 107.01p 105.50p 106.75p 32044
26/01/2017 108.00p 108.50p 105.50p 106.25p 91245
25/01/2017 105.00p 109.50p 105.00p 106.25p 243554
24/01/2017 108.50p 109.75p 105.50p 106.00p 297374
23/01/2017 104.00p 110.00p 104.00p 109.75p 229426
20/01/2017 103.00p 105.25p 101.78p 104.50p 85930
19/01/2017 99.75p 102.00p 97.75p 102.00p 54717
18/01/2017 101.00p 101.75p 98.25p 101.75p 192337
17/01/2017 98.75p 101.00p 97.75p 101.00p 199306
16/01/2017 99.25p 99.79p 96.51p 99.00p 147114
13/01/2017 97.25p 99.50p 95.85p 99.25p 131557
12/01/2017 97.50p 98.78p 94.50p 96.25p 99442
11/01/2017 96.00p 98.94p 94.50p 98.25p 223059
10/01/2017 100.00p 100.32p 96.25p 97.00p 180283
09/01/2017 99.50p 101.20p 95.82p 97.50p 166708
06/01/2017 100.00p 100.50p 97.50p 98.75p 179456
05/01/2017 99.25p 100.78p 97.00p 98.00p 210123
04/01/2017 102.00p 103.50p 98.00p 100.00p 192037
03/01/2017 106.75p 107.00p 102.77p 104.25p 221527
30/12/2016 102.50p 106.00p 101.37p 106.00p 28580
29/12/2016 103.00p 106.50p 101.01p 105.75p 173662
28/12/2016 106.25p 106.25p 100.63p 102.25p 74796
23/12/2016 103.00p 104.50p 100.40p 104.00p 50198
22/12/2016 101.50p 102.50p 99.00p 101.75p 650745
21/12/2016 102.00p 103.50p 100.55p 101.50p 231530
20/12/2016 100.00p 102.00p 99.25p 101.25p 362951
19/12/2016 93.00p 102.00p 93.00p 99.00p 1297123
16/12/2016 86.25p 94.00p 86.00p 92.00p 1658562
15/12/2016 85.25p 88.00p 84.00p 84.00p 355992
14/12/2016 86.50p 87.79p 83.50p 86.00p 177155
13/12/2016 86.25p 89.90p 86.00p 86.25p 360214
12/12/2016 86.25p 91.50p 86.00p 87.50p 173719
09/12/2016 89.50p 90.00p 87.00p 87.25p 77526
08/12/2016 83.50p 89.00p 82.90p 87.75p 268496
07/12/2016 86.25p 86.25p 83.75p 84.00p 33975
06/12/2016 84.25p 86.00p 80.00p 84.25p 185745
05/12/2016 82.75p 84.50p 81.00p 82.00p 219554
02/12/2016 82.00p 82.92p 81.00p 81.50p 140032
01/12/2016 78.00p 82.25p 78.00p 81.25p 80620
30/11/2016 82.00p 82.00p 78.75p 78.75p 1439675
29/11/2016 84.25p 84.25p 79.50p 80.25p 78607
28/11/2016 81.50p 82.00p 80.00p 81.00p 84338
25/11/2016 81.50p 82.50p 79.00p 81.00p 307399
24/11/2016 82.50p 82.50p 78.25p 80.00p 134939
23/11/2016 80.25p 82.50p 79.00p 79.00p 85700
22/11/2016 80.75p 81.43p 80.50p 80.50p 19512
21/11/2016 81.00p 82.75p 79.00p 81.00p 170113
18/11/2016 81.00p 82.00p 80.75p 81.00p 27965
17/11/2016 82.75p 82.75p 78.00p 80.00p 103151
16/11/2016 85.00p 85.00p 81.25p 81.75p 77027
15/11/2016 83.00p 83.50p 81.75p 81.75p 212791
14/11/2016 80.50p 84.74p 80.50p 82.25p 147058
11/11/2016 79.25p 84.25p 79.25p 82.75p 67909
10/11/2016 77.75p 80.50p 77.75p 80.25p 98755
09/11/2016 75.50p 78.00p 74.98p 77.00p 101297
08/11/2016 78.00p 78.00p 76.00p 76.00p 62493
07/11/2016 78.00p 78.50p 74.61p 77.50p 280912
04/11/2016 80.75p 82.50p 76.00p 76.00p 212563
03/11/2016 82.75p 82.75p 78.25p 78.25p 259135
02/11/2016 81.00p 84.00p 81.00p 82.25p 110378
01/11/2016 81.75p 83.75p 81.00p 81.75p 77939
31/10/2016 86.25p 86.50p 81.25p 81.75p 181854
28/10/2016 86.50p 86.50p 84.50p 84.75p 155197
27/10/2016 86.50p 86.50p 83.75p 85.00p 126439
26/10/2016 89.00p 89.00p 83.00p 84.75p 83480
25/10/2016 86.25p 87.50p 85.00p 85.00p 131090
24/10/2016 89.00p 93.75p 86.00p 86.75p 324676
21/10/2016 87.25p 88.65p 87.00p 87.00p 20998
20/10/2016 88.25p 89.00p 87.02p 89.00p 115915
19/10/2016 89.25p 90.75p 87.00p 87.00p 242780
18/10/2016 91.25p 91.25p 88.25p 89.00p 148233
17/10/2016 90.00p 92.00p 89.75p 89.75p 202558
14/10/2016 91.75p 91.75p 90.00p 91.00p 196373
13/10/2016 90.00p 91.25p 90.00p 90.00p 159651
12/10/2016 94.75p 95.00p 90.25p 90.25p 166045
11/10/2016 92.00p 93.50p 91.25p 91.75p 165565
10/10/2016 93.50p 94.00p 92.00p 92.25p 73646
07/10/2016 93.25p 95.50p 92.00p 92.00p 215167
06/10/2016 91.00p 94.99p 91.00p 93.00p 105146
05/10/2016 94.00p 94.00p 91.00p 92.50p 86715
04/10/2016 92.75p 96.75p 92.00p 92.75p 429342
03/10/2016 92.75p 92.75p 89.24p 90.00p 137888
30/09/2016 90.00p 91.25p 89.00p 91.25p 417401
29/09/2016 91.50p 92.91p 90.43p 91.62p 179206
28/09/2016 92.00p 93.50p 91.75p 92.50p 289331
27/09/2016 93.50p 93.50p 92.00p 93.00p 296411
26/09/2016 95.25p 95.25p 90.00p 92.75p 165579
23/09/2016 93.00p 98.79p 93.00p 95.00p 186307
22/09/2016 94.00p 97.38p 92.50p 92.50p 244250
21/09/2016 97.50p 100.88p 94.25p 94.50p 236704
20/09/2016 101.75p 103.00p 99.75p 100.00p 51035
19/09/2016 103.75p 103.75p 97.97p 100.25p 290302
16/09/2016 105.50p 105.75p 98.00p 101.50p 464693
15/09/2016 105.00p 107.56p 105.00p 105.50p 81297
14/09/2016 111.00p 111.00p 105.00p 105.25p 1087442
13/09/2016 108.50p 108.50p 106.91p 108.00p 60599
12/09/2016 107.75p 110.00p 107.75p 108.50p 105720
09/09/2016 108.00p 111.00p 106.75p 110.00p 306493
08/09/2016 106.50p 109.00p 106.50p 108.25p 74464
07/09/2016 103.00p 108.00p 103.00p 108.00p 387571
06/09/2016 107.75p 107.75p 104.25p 106.00p 399986
05/09/2016 105.00p 108.75p 105.00p 106.50p 148415
02/09/2016 100.75p 109.50p 100.25p 108.00p 451462
01/09/2016 100.00p 106.00p 100.00p 105.50p 114182
31/08/2016 102.50p 102.50p 100.50p 102.00p 177557
30/08/2016 105.00p 105.00p 100.00p 100.50p 135199
26/08/2016 104.00p 104.75p 100.24p 102.50p 176116
25/08/2016 103.50p 107.50p 100.75p 102.25p 322669
24/08/2016 103.00p 109.00p 103.00p 106.00p 103183
23/08/2016 103.00p 109.00p 103.00p 106.50p 349072
22/08/2016 107.00p 109.56p 105.00p 106.25p 359263
19/08/2016 105.50p 106.95p 102.00p 106.50p 271287
18/08/2016 99.75p 105.00p 99.75p 102.75p 220067
17/08/2016 99.00p 103.00p 98.06p 100.50p 199473
16/08/2016 100.00p 103.13p 96.25p 100.00p 274205
15/08/2016 95.00p 103.67p 95.00p 102.50p 270557
12/08/2016 97.75p 100.12p 95.75p 99.25p 257839
11/08/2016 93.00p 98.00p 92.50p 95.00p 508614
10/08/2016 94.75p 94.75p 91.00p 92.50p 464975
09/08/2016 93.00p 93.00p 88.75p 90.75p 186859
08/08/2016 94.00p 95.00p 89.00p 89.50p 530420
05/08/2016 86.75p 93.75p 86.75p 91.25p 610806
04/08/2016 80.00p 87.60p 79.00p 86.25p 760816
03/08/2016 79.00p 79.75p 77.25p 79.25p 319538
02/08/2016 80.00p 82.25p 78.00p 79.00p 633718
01/08/2016 82.50p 85.00p 78.88p 79.75p 1875387
29/07/2016 77.00p 77.50p 73.90p 75.00p 238091
28/07/2016 75.50p 75.96p 73.48p 74.00p 868810
27/07/2016 75.00p 75.00p 73.00p 73.50p 1623911
26/07/2016 78.00p 78.00p 73.50p 74.50p 266248
25/07/2016 78.75p 78.75p 75.00p 75.25p 281474
22/07/2016 77.25p 79.00p 76.50p 76.50p 146371
21/07/2016 76.25p 77.50p 73.50p 76.50p 401323
20/07/2016 75.00p 78.75p 75.00p 76.25p 139027
19/07/2016 79.00p 79.00p 75.00p 75.00p 124423
18/07/2016 77.00p 78.00p 75.50p 75.75p 182594
15/07/2016 77.00p 79.00p 75.25p 75.50p 604045
14/07/2016 78.00p 79.75p 77.50p 78.00p 64948

*Close Price adjusted for both dividends and splits