Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/12/2014 145.00p 147.00p 143.00p 144.25p 178755
02/12/2014 146.75p 147.00p 143.00p 144.00p 123500
01/12/2014 145.75p 145.75p 143.00p 143.75p 16537
28/11/2014 146.50p 146.75p 145.00p 145.75p 52810
27/11/2014 146.00p 147.75p 143.75p 146.50p 173146
26/11/2014 145.50p 147.25p 143.50p 144.50p 81567
25/11/2014 145.00p 146.00p 142.75p 145.75p 106109
24/11/2014 147.00p 147.00p 143.62p 143.75p 646669
21/11/2014 144.00p 145.00p 141.25p 142.00p 157268
20/11/2014 146.00p 146.00p 143.00p 143.75p 51160
19/11/2014 143.75p 145.50p 142.00p 144.00p 78961
18/11/2014 145.00p 145.25p 140.50p 141.75p 307988
17/11/2014 145.00p 148.00p 142.75p 142.75p 51619
14/11/2014 147.00p 150.00p 145.50p 145.50p 17731
13/11/2014 141.00p 147.00p 141.00p 145.25p 162596
12/11/2014 153.25p 153.25p 143.25p 144.50p 198930
11/11/2014 159.50p 159.50p 148.75p 149.50p 203740
10/11/2014 165.50p 165.50p 155.00p 156.00p 153385
07/11/2014 168.50p 168.50p 164.50p 166.00p 225397
06/11/2014 168.50p 168.50p 165.50p 166.50p 84443
05/11/2014 170.00p 170.00p 166.00p 166.00p 51726
04/11/2014 174.50p 174.50p 167.75p 168.00p 114731
03/11/2014 167.00p 173.50p 164.00p 169.25p 162294
31/10/2014 165.50p 169.00p 163.00p 164.00p 262627
30/10/2014 167.25p 167.25p 161.00p 161.25p 87726
29/10/2014 164.25p 165.00p 163.00p 163.75p 117810
28/10/2014 161.00p 166.00p 160.00p 161.00p 97140
27/10/2014 165.75p 167.00p 160.00p 160.25p 200960
24/10/2014 162.00p 169.00p 162.00p 167.50p 214446
23/10/2014 161.75p 166.25p 155.25p 165.50p 259947
22/10/2014 149.00p 160.00p 148.50p 158.00p 596283
21/10/2014 143.00p 148.25p 141.50p 148.00p 390408
20/10/2014 143.00p 147.00p 140.00p 144.75p 189639
17/10/2014 142.50p 143.00p 138.75p 139.75p 475738
16/10/2014 138.25p 142.00p 137.00p 137.00p 86470
15/10/2014 142.00p 144.75p 139.25p 140.00p 248864
14/10/2014 144.75p 146.00p 141.50p 142.75p 252331
13/10/2014 143.75p 144.51p 135.25p 140.75p 259447
10/10/2014 154.75p 154.75p 146.50p 146.50p 75274
09/10/2014 158.25p 159.75p 152.75p 152.75p 71062
08/10/2014 166.75p 166.75p 154.25p 155.25p 120630
07/10/2014 167.75p 167.75p 163.00p 163.75p 89400
06/10/2014 163.00p 167.25p 160.50p 165.25p 106633
03/10/2014 163.75p 167.25p 160.25p 165.75p 94722
02/10/2014 174.00p 174.00p 160.25p 164.00p 134441
01/10/2014 171.75p 173.00p 167.50p 173.00p 128931
30/09/2014 173.75p 173.75p 168.75p 168.75p 152021
29/09/2014 169.50p 170.75p 163.41p 169.50p 166737
26/09/2014 173.50p 176.56p 163.75p 164.00p 255741
25/09/2014 179.50p 179.50p 173.00p 174.25p 90023
24/09/2014 185.00p 185.00p 174.75p 178.75p 143894
23/09/2014 189.25p 189.25p 180.00p 181.00p 193105
22/09/2014 183.25p 187.25p 183.00p 185.25p 68674
19/09/2014 184.25p 188.75p 183.25p 186.00p 191338
18/09/2014 174.25p 185.00p 173.00p 182.25p 289598
17/09/2014 177.50p 177.50p 168.75p 170.00p 383463
16/09/2014 175.25p 179.75p 173.94p 174.00p 140666
15/09/2014 182.75p 184.75p 177.00p 179.00p 364092
12/09/2014 183.75p 185.75p 178.75p 179.00p 348821
11/09/2014 183.75p 187.95p 181.00p 183.75p 183551
10/09/2014 200.00p 200.00p 182.50p 183.25p 904609
09/09/2014 197.00p 198.00p 190.75p 195.25p 50224
08/09/2014 203.25p 209.25p 198.25p 198.75p 47304
05/09/2014 204.00p 205.25p 202.00p 202.00p 40077
04/09/2014 210.25p 211.00p 204.00p 207.00p 53037
03/09/2014 209.25p 212.00p 207.50p 209.00p 66816
02/09/2014 211.00p 212.75p 208.50p 212.25p 40337
01/09/2014 205.00p 214.75p 205.00p 214.00p 50305
29/08/2014 205.25p 211.00p 205.25p 206.00p 89201
28/08/2014 203.00p 211.75p 203.00p 207.50p 28185
27/08/2014 214.75p 214.75p 201.74p 208.00p 98170
26/08/2014 214.75p 215.25p 210.50p 212.00p 82272
22/08/2014 207.75p 215.00p 204.00p 212.50p 88236
21/08/2014 205.25p 207.00p 200.36p 205.00p 147826
20/08/2014 205.25p 205.25p 199.58p 202.00p 96553
19/08/2014 195.00p 208.41p 194.75p 203.00p 205203
18/08/2014 197.00p 197.00p 194.09p 195.00p 27055
15/08/2014 198.50p 198.50p 192.75p 195.00p 50275
14/08/2014 193.25p 198.00p 192.81p 196.00p 66177
13/08/2014 192.00p 198.25p 187.75p 197.25p 165505
12/08/2014 187.00p 191.00p 185.75p 187.25p 2205821
11/08/2014 179.00p 186.75p 179.00p 185.25p 108210
08/08/2014 188.75p 188.75p 177.00p 182.25p 184686
07/08/2014 188.75p 189.00p 184.00p 185.00p 234669
06/08/2014 188.75p 190.75p 184.10p 186.25p 260796
05/08/2014 193.25p 195.00p 189.25p 190.75p 157619
04/08/2014 195.25p 198.50p 191.00p 191.00p 148919
01/08/2014 198.25p 198.25p 194.83p 198.00p 125179
31/07/2014 200.50p 200.50p 194.75p 198.00p 798490
30/07/2014 199.75p 200.23p 194.00p 199.75p 1638053
29/07/2014 189.75p 198.50p 188.50p 198.25p 183867
28/07/2014 183.00p 201.50p 178.75p 188.75p 1700941
25/07/2014 182.50p 183.00p 178.75p 178.75p 146151
24/07/2014 183.25p 186.00p 178.25p 181.75p 286342
23/07/2014 179.00p 188.90p 175.00p 185.00p 210392
22/07/2014 174.75p 179.00p 172.25p 178.00p 231887
21/07/2014 174.75p 174.75p 170.25p 173.00p 103469
18/07/2014 173.75p 176.25p 169.50p 170.75p 56344
17/07/2014 166.75p 177.00p 163.00p 176.25p 263864
16/07/2014 167.75p 167.75p 162.50p 163.00p 89188
15/07/2014 166.00p 168.75p 162.50p 162.50p 57992
14/07/2014 171.25p 171.50p 166.00p 168.00p 174819
11/07/2014 167.00p 171.50p 167.00p 171.50p 60138
10/07/2014 167.25p 171.75p 167.25p 170.00p 880815
09/07/2014 168.25p 171.00p 168.00p 170.00p 93707
08/07/2014 168.00p 171.75p 166.00p 171.00p 145410
07/07/2014 160.25p 167.75p 160.25p 167.50p 260281
04/07/2014 163.00p 164.75p 161.75p 162.00p 75411
03/07/2014 154.50p 161.75p 153.25p 161.75p 261697
02/07/2014 153.00p 154.00p 148.25p 153.25p 66205
01/07/2014 151.75p 153.25p 148.75p 150.50p 193319
30/06/2014 146.75p 152.00p 146.75p 152.00p 227023
27/06/2014 144.25p 150.25p 140.75p 149.75p 194646
26/06/2014 145.00p 145.00p 140.16p 140.75p 127526
25/06/2014 149.75p 149.75p 141.75p 142.25p 154212
24/06/2014 149.50p 151.75p 148.00p 148.00p 105574
23/06/2014 151.00p 153.25p 151.00p 151.75p 176587
20/06/2014 148.75p 151.50p 146.50p 151.25p 224390
19/06/2014 153.75p 156.25p 147.50p 148.75p 166017
18/06/2014 158.25p 158.61p 153.75p 155.50p 153367
17/06/2014 157.25p 159.00p 155.25p 159.00p 193078
16/06/2014 159.75p 159.75p 156.00p 158.00p 661321
13/06/2014 155.25p 159.25p 155.25p 157.50p 911784
12/06/2014 152.00p 160.27p 152.00p 156.75p 270297
11/06/2014 150.00p 154.50p 150.00p 154.25p 179418
10/06/2014 145.25p 153.00p 145.25p 152.00p 101885
09/06/2014 153.00p 153.23p 145.25p 149.00p 271594
06/06/2014 146.75p 153.00p 142.00p 153.00p 355250
05/06/2014 152.50p 152.75p 142.25p 147.25p 321001
04/06/2014 156.50p 156.50p 149.25p 153.00p 96391
03/06/2014 158.50p 161.75p 152.00p 152.50p 227714
02/06/2014 163.75p 163.75p 157.00p 160.00p 264250
30/05/2014 166.25p 166.25p 158.50p 161.25p 152821
29/05/2014 166.25p 166.25p 164.00p 164.00p 98279
28/05/2014 165.00p 166.00p 161.00p 164.00p 78446
27/05/2014 156.00p 164.68p 154.88p 164.50p 378211
23/05/2014 157.50p 158.75p 155.75p 157.50p 76279
22/05/2014 156.50p 157.25p 152.60p 155.50p 239268
21/05/2014 154.50p 156.35p 147.75p 155.50p 392836
20/05/2014 158.75p 158.75p 150.48p 150.75p 223091
19/05/2014 157.25p 157.98p 155.00p 155.25p 150455
16/05/2014 164.75p 164.75p 155.24p 156.50p 166796
15/05/2014 174.75p 174.75p 160.25p 160.25p 211459
14/05/2014 173.75p 173.75p 168.25p 170.25p 146961
13/05/2014 171.75p 174.00p 170.75p 172.25p 139002
12/05/2014 174.00p 175.25p 170.50p 173.00p 1047080
09/05/2014 175.00p 176.75p 172.75p 175.25p 148396
08/05/2014 164.75p 175.25p 164.75p 173.50p 195110
07/05/2014 170.00p 170.40p 164.25p 167.00p 291339
06/05/2014 172.00p 174.45p 168.75p 170.00p 223074
02/05/2014 174.00p 174.00p 169.53p 173.50p 87270
01/05/2014 175.25p 175.25p 171.00p 171.00p 50259
30/04/2014 178.50p 182.21p 173.00p 173.00p 695347
29/04/2014 177.75p 181.75p 177.75p 180.00p 120233
28/04/2014 177.00p 178.75p 176.00p 178.00p 187372
25/04/2014 177.00p 179.25p 174.00p 177.50p 159556
24/04/2014 170.75p 181.00p 170.75p 178.00p 328495
23/04/2014 171.50p 176.44p 170.00p 172.75p 152681
22/04/2014 173.75p 180.00p 171.50p 172.00p 243335
17/04/2014 173.75p 174.25p 171.37p 172.00p 122352
16/04/2014 176.75p 176.75p 169.25p 171.00p 493965
15/04/2014 183.00p 185.58p 172.25p 172.50p 524937
14/04/2014 186.50p 186.50p 184.25p 184.25p 364126
11/04/2014 185.00p 187.25p 183.25p 185.25p 358534
10/04/2014 185.00p 189.00p 184.00p 186.00p 280317
09/04/2014 187.25p 188.25p 183.25p 186.00p 252102
08/04/2014 186.00p 188.43p 182.00p 183.25p 555688
07/04/2014 180.00p 185.50p 178.45p 185.50p 287815
04/04/2014 182.00p 184.88p 180.50p 181.00p 265783
03/04/2014 187.75p 189.50p 180.75p 182.25p 269731
02/04/2014 184.00p 193.25p 184.00p 188.00p 1340813
01/04/2014 190.75p 193.75p 183.75p 185.00p 458642
31/03/2014 196.25p 198.50p 191.25p 193.00p 334461
28/03/2014 199.25p 200.00p 196.25p 197.75p 93694
27/03/2014 201.25p 203.00p 196.68p 200.00p 145925
26/03/2014 207.25p 207.25p 202.00p 203.00p 95228
25/03/2014 205.25p 210.00p 205.00p 206.25p 174225
24/03/2014 210.75p 212.75p 206.00p 207.25p 129913
21/03/2014 212.50p 216.00p 210.75p 211.25p 152835
20/03/2014 215.00p 218.50p 212.66p 213.25p 152334
19/03/2014 224.75p 224.75p 215.75p 216.75p 73137
18/03/2014 220.00p 224.50p 220.00p 221.75p 410726
17/03/2014 224.25p 227.00p 219.50p 221.50p 398894
14/03/2014 212.25p 228.50p 212.00p 226.25p 632540
13/03/2014 222.00p 225.87p 210.25p 213.75p 1457576
12/03/2014 222.25p 228.48p 213.25p 217.75p 330049
11/03/2014 230.50p 230.50p 224.50p 224.50p 150897
10/03/2014 225.25p 230.75p 225.25p 227.25p 85474
07/03/2014 235.00p 235.00p 227.25p 227.75p 111127
06/03/2014 230.00p 240.33p 230.00p 233.50p 230203
05/03/2014 232.25p 234.00p 231.25p 232.25p 187886
04/03/2014 225.25p 234.25p 222.50p 230.25p 243300
03/03/2014 227.00p 228.25p 222.50p 222.50p 139493
28/02/2014 226.00p 231.50p 222.00p 228.25p 323453
27/02/2014 228.25p 230.50p 223.00p 224.00p 163983
26/02/2014 229.75p 232.50p 228.00p 231.00p 212128
25/02/2014 231.00p 232.25p 225.75p 229.75p 201495
24/02/2014 230.75p 232.25p 220.30p 232.25p 423482
21/02/2014 220.00p 231.00p 218.00p 231.00p 806180
20/02/2014 214.00p 225.00p 214.00p 218.00p 606610

*Close Price adjusted for both dividends and splits