Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/02/2014 214.50p 219.75p 214.50p 218.25p 130979
18/02/2014 208.00p 219.25p 206.00p 217.00p 315137
17/02/2014 208.25p 208.25p 204.00p 208.00p 523581
14/02/2014 206.25p 208.44p 203.75p 205.25p 910437
13/02/2014 200.75p 207.75p 200.75p 206.00p 1033245
12/02/2014 202.25p 206.00p 199.00p 205.50p 184965
11/02/2014 197.00p 203.00p 195.75p 201.75p 227062
10/02/2014 197.00p 199.75p 194.25p 196.50p 355391
07/02/2014 195.00p 197.50p 192.75p 195.00p 495440
06/02/2014 189.75p 194.15p 186.75p 194.00p 335832
05/02/2014 184.75p 193.00p 183.25p 188.25p 652550
04/02/2014 180.00p 188.00p 173.00p 183.25p 897528
03/02/2014 179.75p 182.00p 174.75p 175.50p 192913
31/01/2014 176.25p 182.00p 174.25p 178.00p 600100
30/01/2014 163.25p 175.69p 160.00p 175.00p 811887
29/01/2014 171.00p 174.75p 155.21p 160.00p 562671
28/01/2014 185.00p 185.00p 167.20p 171.00p 517389
27/01/2014 189.00p 189.75p 181.25p 183.00p 243559
24/01/2014 185.25p 190.00p 185.25p 190.00p 108624
23/01/2014 190.00p 192.75p 187.25p 187.25p 197932
22/01/2014 196.00p 196.94p 188.06p 192.00p 286162
21/01/2014 202.75p 207.25p 198.00p 198.00p 191750
20/01/2014 203.00p 205.50p 203.00p 205.50p 91003
17/01/2014 204.75p 206.00p 204.00p 205.25p 48550
16/01/2014 206.75p 209.75p 204.25p 205.25p 42113
15/01/2014 207.00p 208.00p 201.75p 206.50p 255855
14/01/2014 200.75p 207.50p 200.01p 207.25p 182388
13/01/2014 197.75p 205.00p 194.00p 202.75p 254138
10/01/2014 205.25p 205.25p 191.50p 196.75p 292934
09/01/2014 211.50p 213.00p 202.00p 202.00p 253502
08/01/2014 216.75p 216.75p 211.00p 211.00p 567397
07/01/2014 214.75p 218.31p 210.75p 215.00p 513346
06/01/2014 206.25p 214.51p 206.00p 213.75p 352748
03/01/2014 205.25p 208.00p 203.00p 208.00p 94004
02/01/2014 204.25p 208.12p 204.00p 206.25p 71508
31/12/2013 207.00p 209.45p 202.75p 204.00p 42232
30/12/2013 208.00p 209.50p 204.00p 205.50p 122712
27/12/2013 201.25p 208.00p 201.25p 208.00p 84249
24/12/2013 205.75p 207.14p 202.75p 202.75p 58009
23/12/2013 202.00p 206.75p 200.50p 205.00p 307443
20/12/2013 198.00p 202.50p 197.50p 202.50p 592593
19/12/2013 183.50p 198.75p 183.50p 197.50p 842174
18/12/2013 184.25p 186.25p 183.50p 184.75p 58501
17/12/2013 190.00p 190.00p 184.25p 184.50p 112531
16/12/2013 180.00p 190.25p 176.25p 187.00p 420721
13/12/2013 180.00p 180.22p 174.50p 176.25p 136695
12/12/2013 185.25p 185.25p 178.00p 178.00p 110631
11/12/2013 185.75p 186.00p 183.50p 184.75p 200053
10/12/2013 182.25p 187.00p 182.25p 185.25p 1573938
09/12/2013 187.00p 187.00p 184.75p 186.25p 419154
06/12/2013 184.50p 186.50p 184.50p 186.50p 68684
05/12/2013 182.75p 185.00p 180.75p 184.50p 357627
04/12/2013 184.00p 185.75p 180.75p 184.00p 430242
03/12/2013 186.00p 187.50p 179.00p 184.00p 507493
02/12/2013 182.25p 185.48p 180.75p 185.25p 90304
29/11/2013 179.75p 182.25p 177.39p 181.75p 171861
28/11/2013 179.25p 180.00p 178.00p 180.00p 229406
27/11/2013 180.00p 181.00p 177.00p 178.25p 237330
26/11/2013 176.75p 180.03p 174.25p 180.00p 424281
25/11/2013 177.50p 178.00p 174.55p 176.50p 295851
22/11/2013 176.00p 177.50p 175.25p 176.00p 196002
21/11/2013 175.00p 179.50p 173.25p 175.50p 397396
20/11/2013 173.00p 179.50p 171.50p 175.50p 286975
19/11/2013 167.75p 175.75p 166.09p 174.00p 954173
18/11/2013 167.25p 168.00p 166.25p 167.75p 3010650
15/11/2013 162.75p 168.78p 162.50p 167.25p 359387
14/11/2013 142.00p 169.47p 138.00p 166.00p 3813645
13/11/2013 133.75p 138.50p 129.00p 138.00p 544217
12/11/2013 133.25p 135.50p 132.25p 133.75p 391968
11/11/2013 132.00p 133.75p 130.00p 132.25p 115723
08/11/2013 130.50p 133.32p 129.50p 130.50p 302005
07/11/2013 130.00p 133.25p 128.00p 130.50p 193516
06/11/2013 132.50p 133.00p 127.75p 130.00p 358395
05/11/2013 131.50p 132.00p 129.75p 132.00p 107576
04/11/2013 129.75p 134.00p 128.75p 130.50p 257959
01/11/2013 134.00p 134.25p 129.00p 129.00p 162904
31/10/2013 131.25p 134.25p 130.00p 133.50p 186387
30/10/2013 130.00p 134.00p 128.89p 130.75p 232089
29/10/2013 129.00p 132.00p 127.50p 130.00p 89544
28/10/2013 133.00p 133.00p 127.50p 128.25p 107449
25/10/2013 133.00p 133.00p 127.00p 132.00p 358944
24/10/2013 131.50p 133.35p 129.25p 129.25p 270026
23/10/2013 126.25p 134.00p 126.00p 132.25p 445954
22/10/2013 128.25p 128.75p 125.75p 126.00p 41185
21/10/2013 127.75p 129.00p 125.00p 127.75p 173419
18/10/2013 131.50p 131.52p 124.00p 126.75p 372975
17/10/2013 125.75p 131.25p 123.25p 130.25p 222004
16/10/2013 126.50p 126.50p 123.25p 125.00p 1396734
15/10/2013 125.00p 125.00p 121.50p 125.00p 185340
14/10/2013 121.50p 125.00p 121.50p 124.75p 236332
11/10/2013 124.00p 124.00p 121.75p 122.25p 88157
10/10/2013 127.00p 127.00p 122.75p 124.00p 268809
09/10/2013 126.75p 128.00p 123.00p 123.50p 131306
08/10/2013 126.25p 128.50p 123.50p 126.00p 224251
07/10/2013 123.50p 126.00p 121.25p 125.75p 90123
04/10/2013 120.75p 125.50p 120.50p 125.00p 179422
03/10/2013 124.00p 125.81p 121.25p 121.25p 77959
02/10/2013 120.00p 127.00p 120.00p 127.00p 144452
01/10/2013 123.50p 124.00p 120.00p 121.00p 419335
30/09/2013 122.75p 126.75p 120.50p 124.00p 201062
27/09/2013 123.25p 123.75p 121.50p 121.75p 322921
26/09/2013 123.25p 124.00p 122.25p 123.00p 407929
25/09/2013 126.00p 126.00p 123.00p 123.50p 146498
24/09/2013 124.50p 125.92p 121.94p 124.25p 130809
23/09/2013 124.50p 127.16p 122.50p 124.00p 170491
20/09/2013 124.25p 125.00p 124.00p 124.50p 159913
19/09/2013 128.00p 128.50p 125.00p 125.75p 274122
18/09/2013 125.25p 126.50p 124.00p 125.00p 297168
17/09/2013 126.50p 126.50p 123.50p 124.25p 761789
16/09/2013 129.00p 129.00p 125.90p 126.25p 185876
13/09/2013 125.75p 128.75p 124.75p 128.00p 250425
12/09/2013 125.00p 127.25p 115.75p 125.25p 704316
11/09/2013 128.00p 130.00p 126.25p 128.25p 273175
10/09/2013 128.00p 131.25p 125.75p 128.00p 590992
09/09/2013 124.75p 129.00p 124.50p 127.00p 930829
06/09/2013 124.00p 126.25p 123.25p 125.25p 90026
05/09/2013 120.75p 126.75p 120.75p 124.50p 461213
04/09/2013 122.00p 122.25p 120.00p 121.25p 703636
03/09/2013 119.50p 123.00p 118.25p 121.50p 2108371
02/09/2013 116.75p 121.00p 116.75p 120.00p 151194
30/08/2013 117.00p 119.00p 114.25p 119.00p 361598
29/08/2013 116.50p 117.00p 114.75p 116.75p 95431
28/08/2013 115.00p 116.00p 113.25p 114.75p 126759
27/08/2013 114.50p 115.85p 114.50p 115.75p 139198
23/08/2013 111.00p 116.75p 109.75p 115.25p 345207
22/08/2013 107.00p 110.00p 105.75p 110.00p 179295
21/08/2013 105.75p 107.64p 104.12p 107.50p 101661
20/08/2013 109.00p 109.00p 101.00p 105.25p 275033
19/08/2013 110.75p 111.25p 107.50p 108.00p 137420
16/08/2013 113.75p 113.75p 110.13p 111.25p 167039
15/08/2013 120.00p 120.00p 112.75p 112.75p 125185
14/08/2013 119.25p 119.25p 116.75p 117.75p 70337
13/08/2013 117.50p 119.13p 116.37p 118.50p 45670
12/08/2013 116.75p 119.00p 116.37p 119.00p 20302
09/08/2013 116.75p 120.00p 114.76p 118.25p 366876
08/08/2013 116.00p 116.00p 115.22p 116.00p 90855
07/08/2013 116.25p 117.50p 113.00p 116.00p 34594
06/08/2013 114.00p 116.50p 113.00p 113.00p 163573
05/08/2013 115.75p 116.00p 113.53p 114.50p 77537
02/08/2013 113.00p 116.00p 113.00p 115.50p 125695
01/08/2013 114.50p 116.53p 113.51p 115.25p 576788
31/07/2013 114.00p 117.00p 114.00p 115.50p 247151
30/07/2013 115.00p 117.00p 113.50p 114.00p 141688
29/07/2013 119.50p 119.50p 115.00p 115.00p 175984
26/07/2013 119.50p 120.25p 119.00p 119.00p 41086
25/07/2013 120.50p 121.50p 119.00p 119.00p 15307
24/07/2013 120.75p 121.50p 119.75p 121.25p 157331
23/07/2013 119.25p 120.75p 118.75p 120.00p 149675
22/07/2013 119.25p 120.00p 117.00p 118.00p 21422
19/07/2013 119.00p 120.00p 117.25p 119.75p 133782
18/07/2013 117.00p 120.00p 117.00p 120.00p 157067
17/07/2013 117.75p 118.35p 117.00p 117.50p 109139
16/07/2013 118.50p 120.50p 117.25p 117.75p 129885
15/07/2013 119.00p 119.75p 117.48p 119.25p 205782
12/07/2013 121.50p 123.00p 114.50p 117.75p 425506
11/07/2013 122.00p 125.25p 118.75p 122.00p 302673
10/07/2013 121.50p 121.50p 118.25p 119.50p 213294
09/07/2013 117.00p 128.00p 117.00p 121.00p 888653
08/07/2013 115.00p 120.75p 112.50p 118.75p 614199
05/07/2013 115.00p 117.00p 112.50p 112.50p 197950
04/07/2013 114.75p 116.50p 112.25p 116.25p 186826
03/07/2013 114.00p 114.75p 112.25p 112.50p 165038
02/07/2013 112.00p 115.00p 112.00p 114.00p 767493
01/07/2013 112.00p 113.00p 111.00p 112.50p 251755
28/06/2013 109.50p 111.00p 107.25p 111.00p 288689
27/06/2013 106.25p 109.45p 106.25p 107.25p 129305
26/06/2013 105.25p 112.25p 105.25p 107.00p 450196
25/06/2013 104.00p 109.00p 103.50p 106.00p 907008
24/06/2013 105.00p 106.13p 103.50p 104.00p 205412
21/06/2013 107.75p 110.50p 105.75p 105.75p 345176
20/06/2013 108.00p 109.75p 106.51p 107.50p 256460
19/06/2013 109.25p 112.00p 108.50p 109.75p 150327
18/06/2013 112.00p 113.00p 109.50p 109.50p 240326
17/06/2013 110.75p 113.00p 110.50p 112.50p 357228
14/06/2013 112.25p 113.50p 110.25p 111.25p 210774
13/06/2013 112.00p 114.75p 111.50p 112.50p 1493490
12/06/2013 110.25p 114.47p 110.25p 113.75p 1007400
11/06/2013 112.00p 113.00p 110.50p 111.75p 640911
10/06/2013 109.00p 115.25p 109.00p 112.25p 1091204
07/06/2013 106.00p 112.00p 106.00p 109.75p 323077
06/06/2013 108.00p 110.25p 106.25p 106.75p 272273
05/06/2013 112.00p 112.25p 107.66p 108.50p 476390
04/06/2013 114.50p 115.50p 111.50p 112.00p 449393
03/06/2013 120.75p 122.00p 112.75p 113.00p 674047
31/05/2013 122.50p 129.50p 119.00p 122.00p 3748340
30/05/2013 120.00p 122.75p 118.75p 121.50p 497720
29/05/2013 120.00p 122.25p 119.25p 120.50p 349067
28/05/2013 115.50p 123.25p 115.25p 122.25p 595080
24/05/2013 109.00p 116.00p 108.08p 115.75p 624968
23/05/2013 109.00p 109.92p 104.44p 108.25p 352498
22/05/2013 114.00p 115.50p 109.00p 110.00p 443420
21/05/2013 110.25p 116.50p 108.75p 114.75p 766348
20/05/2013 105.00p 110.11p 104.88p 109.50p 573488
17/05/2013 107.00p 109.78p 105.00p 105.00p 673079
16/05/2013 94.75p 108.75p 94.75p 108.00p 2029984
15/05/2013 91.00p 96.00p 90.50p 92.75p 693824
14/05/2013 89.75p 91.75p 89.25p 91.50p 169574
13/05/2013 91.50p 91.50p 89.25p 90.50p 233221
10/05/2013 89.25p 93.00p 88.50p 91.00p 621216
09/05/2013 90.00p 90.75p 88.50p 90.25p 366770

*Close Price adjusted for both dividends and splits