Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/09/2015 152.25p 152.75p 149.00p 149.75p 19272
18/09/2015 150.75p 152.00p 149.25p 152.00p 857730
17/09/2015 152.50p 152.50p 148.85p 150.00p 15466
16/09/2015 149.00p 151.75p 146.50p 147.50p 131862
15/09/2015 149.00p 152.50p 146.25p 147.75p 117225
14/09/2015 140.50p 150.50p 140.50p 147.25p 222517
11/09/2015 139.75p 140.00p 136.75p 139.00p 41166
10/09/2015 139.25p 139.50p 136.50p 138.00p 33806
09/09/2015 139.75p 143.50p 139.25p 139.75p 55605
08/09/2015 138.00p 142.12p 136.25p 138.75p 46528
07/09/2015 138.00p 138.00p 134.00p 137.75p 25310
04/09/2015 138.00p 138.00p 134.00p 134.00p 26177
03/09/2015 136.75p 137.75p 135.50p 135.50p 46590
02/09/2015 136.75p 137.25p 134.00p 134.50p 41941
01/09/2015 136.00p 137.50p 136.00p 136.25p 3989
28/08/2015 136.00p 137.00p 134.90p 137.00p 152219
27/08/2015 137.50p 139.00p 135.03p 137.00p 181868
26/08/2015 134.75p 138.00p 134.75p 135.00p 129958
25/08/2015 136.00p 137.75p 133.55p 134.75p 165816
24/08/2015 134.00p 138.00p 132.00p 133.50p 113157
21/08/2015 143.50p 143.50p 138.25p 138.25p 71647
20/08/2015 144.25p 144.25p 141.75p 143.25p 33200
19/08/2015 141.75p 147.75p 141.75p 143.50p 63494
18/08/2015 145.75p 146.50p 140.00p 142.00p 49234
17/08/2015 146.25p 146.63p 141.00p 141.50p 68425
14/08/2015 148.25p 151.50p 142.50p 142.50p 79349
13/08/2015 156.50p 156.81p 149.50p 149.50p 412330
12/08/2015 156.00p 159.50p 151.00p 155.00p 1030262
11/08/2015 154.25p 160.92p 151.75p 160.00p 132061
10/08/2015 148.50p 155.50p 148.50p 154.50p 59931
07/08/2015 153.00p 154.50p 150.25p 153.00p 74522
06/08/2015 150.75p 155.00p 150.25p 153.50p 68641
05/08/2015 151.00p 153.00p 146.00p 152.50p 327850
04/08/2015 153.25p 157.00p 150.75p 151.75p 357786
03/08/2015 136.50p 150.00p 136.50p 150.00p 252029
31/07/2015 130.00p 133.00p 129.50p 133.00p 109488
30/07/2015 131.50p 131.50p 130.19p 131.50p 8518
29/07/2015 128.50p 133.00p 127.00p 133.00p 115739
28/07/2015 130.50p 134.00p 128.00p 128.00p 53669
27/07/2015 134.00p 136.00p 130.50p 130.50p 88223
24/07/2015 136.50p 138.00p 134.00p 136.75p 48227
23/07/2015 134.00p 136.75p 133.00p 133.00p 33868
22/07/2015 136.00p 138.00p 134.50p 135.25p 56187
21/07/2015 133.75p 139.50p 133.75p 137.50p 316258
20/07/2015 133.00p 134.25p 133.00p 134.00p 7307
17/07/2015 133.25p 135.00p 132.50p 132.50p 35334
16/07/2015 132.00p 135.44p 130.75p 133.25p 129846
15/07/2015 139.00p 142.56p 130.50p 130.75p 198791
14/07/2015 142.25p 142.35p 139.00p 140.00p 1075520
13/07/2015 147.00p 147.00p 143.00p 143.00p 76933
10/07/2015 145.00p 148.00p 143.00p 143.50p 36363
09/07/2015 143.00p 145.25p 143.00p 144.25p 21418
08/07/2015 144.00p 148.00p 140.50p 145.00p 87737
07/07/2015 146.00p 146.56p 141.00p 141.75p 42843
06/07/2015 146.00p 149.00p 146.00p 146.25p 5423
03/07/2015 152.00p 152.00p 148.00p 149.50p 22657
02/07/2015 149.00p 151.75p 149.00p 149.50p 21977
01/07/2015 152.00p 152.00p 149.00p 150.00p 42068
30/06/2015 148.50p 150.63p 148.25p 150.00p 229059
29/06/2015 149.00p 151.56p 145.00p 149.25p 97011
26/06/2015 154.75p 154.75p 149.25p 150.50p 429832
25/06/2015 156.00p 161.75p 156.00p 159.25p 43932
24/06/2015 160.75p 161.00p 157.64p 160.00p 83547
23/06/2015 154.25p 161.00p 154.25p 161.00p 109609
22/06/2015 157.00p 157.00p 153.25p 154.25p 25161
19/06/2015 157.00p 157.00p 153.00p 156.25p 458047
18/06/2015 156.00p 158.75p 156.00p 157.25p 16671
17/06/2015 156.00p 159.50p 156.00p 158.75p 26697
16/06/2015 163.00p 163.00p 157.50p 157.50p 100028
15/06/2015 160.00p 162.76p 159.00p 159.25p 42649
12/06/2015 162.00p 165.15p 155.50p 159.00p 107129
11/06/2015 157.75p 165.50p 157.19p 165.25p 225767
10/06/2015 159.25p 162.25p 154.00p 157.75p 127953
09/06/2015 163.00p 164.68p 157.50p 159.75p 85350
08/06/2015 151.75p 164.10p 150.75p 163.50p 230824
05/06/2015 150.25p 151.75p 149.50p 151.75p 101979
04/06/2015 153.50p 156.11p 147.25p 150.00p 389573
03/06/2015 156.75p 160.50p 153.50p 153.50p 120387
02/06/2015 158.00p 158.25p 153.50p 156.75p 126023
01/06/2015 156.75p 160.80p 153.00p 157.50p 118661
29/05/2015 163.00p 163.02p 155.00p 156.75p 387371
28/05/2015 169.25p 169.25p 163.50p 164.25p 227614
27/05/2015 172.00p 172.00p 167.00p 167.25p 109094
26/05/2015 172.00p 173.89p 171.19p 172.00p 26439
22/05/2015 177.00p 177.00p 169.50p 169.75p 81837
21/05/2015 182.50p 183.36p 174.00p 175.25p 619880
20/05/2015 186.00p 186.00p 181.00p 182.50p 159364
19/05/2015 180.00p 183.76p 180.00p 182.00p 52360
18/05/2015 180.00p 184.50p 180.00p 183.50p 624836
15/05/2015 182.00p 184.50p 180.00p 184.00p 37444
14/05/2015 183.00p 183.00p 180.00p 182.00p 204551
13/05/2015 182.75p 185.75p 181.46p 183.00p 132034
12/05/2015 179.25p 184.00p 179.25p 183.00p 69764
11/05/2015 179.00p 185.00p 179.00p 183.00p 47279
08/05/2015 181.00p 184.00p 179.75p 181.75p 779064
07/05/2015 182.50p 183.75p 181.25p 182.25p 233061
06/05/2015 182.50p 188.75p 182.50p 186.75p 120583
05/05/2015 184.50p 188.25p 184.50p 185.00p 426020
01/05/2015 183.25p 189.50p 183.25p 185.50p 66030
30/04/2015 185.00p 185.00p 182.00p 184.00p 146709
29/04/2015 180.00p 184.75p 180.00p 181.50p 41629
28/04/2015 187.00p 187.00p 183.75p 184.00p 35548
27/04/2015 180.00p 185.00p 180.00p 184.00p 41601
24/04/2015 182.00p 184.50p 182.00p 182.75p 51478
23/04/2015 187.00p 187.00p 184.00p 185.00p 35360
22/04/2015 182.50p 185.00p 181.52p 183.50p 285167
21/04/2015 177.50p 182.25p 177.50p 182.00p 124361
20/04/2015 180.00p 181.30p 177.50p 179.75p 110271
17/04/2015 180.25p 184.50p 180.00p 181.25p 23120
16/04/2015 186.75p 186.75p 180.00p 183.25p 273596
15/04/2015 185.00p 186.00p 184.00p 186.00p 140322
14/04/2015 185.50p 187.00p 184.00p 184.50p 52500
13/04/2015 188.50p 189.70p 186.75p 187.00p 31727
10/04/2015 194.00p 194.00p 188.00p 189.75p 84925
09/04/2015 193.25p 193.50p 190.00p 190.00p 132666
08/04/2015 185.00p 193.75p 185.00p 189.50p 312796
07/04/2015 190.00p 191.00p 185.25p 190.00p 85761
02/04/2015 187.00p 191.00p 186.00p 189.00p 180191
01/04/2015 180.00p 187.00p 180.00p 185.00p 134958
31/03/2015 188.00p 188.00p 181.25p 181.25p 139393
30/03/2015 182.50p 188.50p 181.75p 184.25p 159573
27/03/2015 182.00p 188.75p 182.00p 186.00p 127596
26/03/2015 185.00p 186.00p 181.00p 184.75p 91395
25/03/2015 190.00p 190.00p 183.00p 185.75p 107028
24/03/2015 189.00p 194.50p 187.50p 187.50p 126323
23/03/2015 193.50p 194.50p 190.25p 191.50p 75058
20/03/2015 187.50p 193.25p 187.50p 192.75p 273219
19/03/2015 187.50p 192.50p 187.50p 190.00p 141633
18/03/2015 194.00p 194.00p 188.00p 190.00p 119634
17/03/2015 189.00p 194.00p 188.75p 188.75p 95600
16/03/2015 188.25p 192.50p 187.50p 188.00p 72953
13/03/2015 195.00p 195.00p 186.25p 188.25p 346200
12/03/2015 191.50p 194.50p 189.00p 190.00p 288140
11/03/2015 188.25p 191.35p 188.25p 189.00p 84468
10/03/2015 196.25p 196.25p 189.50p 189.50p 184731
09/03/2015 197.00p 197.00p 191.00p 191.75p 79886
06/03/2015 190.50p 195.00p 190.31p 192.50p 143606
05/03/2015 198.00p 198.00p 187.64p 190.00p 435876
04/03/2015 201.00p 203.50p 194.00p 194.75p 260507
03/03/2015 204.00p 207.00p 200.00p 206.00p 247514
02/03/2015 204.25p 205.00p 199.00p 200.50p 691287
27/02/2015 202.75p 203.50p 200.25p 202.25p 186682
26/02/2015 204.00p 204.00p 197.50p 200.25p 69872
25/02/2015 201.75p 202.50p 199.00p 201.50p 106084
24/02/2015 201.75p 201.75p 197.75p 199.75p 48182
23/02/2015 203.00p 204.00p 200.69p 201.50p 99768
20/02/2015 197.75p 203.00p 197.75p 199.50p 68936
19/02/2015 195.00p 203.00p 194.00p 202.25p 615071
18/02/2015 188.00p 195.00p 187.75p 194.75p 128538
17/02/2015 187.00p 192.75p 187.00p 192.75p 110789
16/02/2015 189.00p 191.75p 187.75p 191.50p 66596
13/02/2015 182.00p 188.00p 180.00p 186.75p 250026
12/02/2015 181.00p 185.25p 181.00p 183.50p 168617
11/02/2015 187.00p 187.00p 182.00p 183.00p 128606
10/02/2015 180.75p 186.25p 180.75p 185.00p 293406
09/02/2015 186.25p 186.25p 181.25p 182.50p 23909
06/02/2015 181.50p 185.06p 180.50p 182.00p 465188
05/02/2015 188.50p 190.00p 181.00p 182.50p 208359
04/02/2015 179.00p 187.50p 179.00p 187.50p 232462
03/02/2015 178.75p 184.25p 177.00p 184.25p 299751
02/02/2015 171.25p 179.25p 171.25p 176.50p 92978
30/01/2015 169.50p 173.00p 169.50p 172.25p 142952
29/01/2015 170.00p 172.56p 170.00p 170.50p 85792
28/01/2015 171.00p 172.75p 170.00p 171.00p 103614
27/01/2015 171.25p 172.50p 170.50p 170.50p 48235
26/01/2015 171.25p 171.50p 170.00p 171.50p 163498
23/01/2015 170.00p 171.25p 167.75p 170.00p 161405
22/01/2015 168.75p 170.88p 168.50p 169.75p 240611
21/01/2015 163.50p 170.25p 163.50p 170.00p 189603
20/01/2015 161.50p 166.50p 161.50p 165.00p 274402
19/01/2015 163.00p 166.25p 161.56p 166.25p 35102
16/01/2015 160.75p 162.75p 160.75p 162.25p 66009
15/01/2015 161.50p 164.00p 161.50p 162.00p 75944
14/01/2015 162.00p 163.00p 160.00p 161.75p 78131
13/01/2015 162.75p 162.75p 160.00p 161.00p 29353
12/01/2015 163.00p 163.00p 160.00p 160.50p 118251
09/01/2015 159.00p 160.00p 159.00p 159.50p 89715
08/01/2015 159.00p 159.74p 159.00p 159.00p 49538
07/01/2015 160.00p 160.00p 156.50p 156.75p 62686
06/01/2015 158.00p 161.50p 157.25p 158.00p 101557
05/01/2015 159.00p 162.75p 156.25p 157.00p 96341
02/01/2015 163.00p 163.00p 160.00p 161.50p 33696
31/12/2014 162.75p 162.75p 162.75p 162.75p 24251
30/12/2014 153.25p 161.50p 153.25p 160.50p 102655
29/12/2014 159.50p 159.50p 155.75p 156.50p 10069
24/12/2014 159.50p 159.50p 155.00p 155.00p 1572
23/12/2014 155.00p 157.75p 154.75p 155.00p 93416
22/12/2014 152.50p 156.75p 152.50p 156.00p 24779
19/12/2014 154.75p 159.25p 153.75p 154.50p 181407
18/12/2014 149.75p 154.75p 149.75p 153.75p 198317
17/12/2014 146.25p 150.50p 146.25p 149.50p 101563
16/12/2014 152.00p 152.00p 149.00p 150.50p 36099
15/12/2014 148.00p 150.50p 148.00p 149.00p 165239
12/12/2014 148.00p 149.75p 148.00p 148.75p 216283
11/12/2014 147.00p 149.81p 146.25p 148.00p 391160
10/12/2014 151.50p 151.50p 147.00p 148.25p 32726
09/12/2014 150.00p 151.00p 147.50p 148.25p 248792
08/12/2014 150.00p 150.00p 147.00p 147.50p 185897
05/12/2014 144.75p 150.00p 143.00p 148.50p 184556
04/12/2014 144.50p 146.50p 143.25p 145.00p 64928

*Close Price adjusted for both dividends and splits