Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/10/2011 40.83p 41.75p 40.83p 41.75p 17386
04/10/2011 40.00p 41.22p 39.66p 41.00p 287987
03/10/2011 41.00p 41.75p 40.25p 40.50p 635055
30/09/2011 41.00p 42.25p 41.00p 41.00p 104052
29/09/2011 41.25p 42.63p 41.25p 42.00p 36210
28/09/2011 41.50p 42.83p 41.25p 41.25p 150712
27/09/2011 41.00p 43.00p 41.00p 43.00p 206674
26/09/2011 40.25p 41.67p 40.25p 41.25p 150460
23/09/2011 40.00p 41.80p 40.00p 41.00p 139014
22/09/2011 40.25p 40.50p 40.12p 40.25p 178462
21/09/2011 41.00p 41.75p 40.75p 41.25p 318466
20/09/2011 40.25p 42.00p 40.25p 42.00p 121145
19/09/2011 40.25p 41.50p 40.25p 41.00p 126387
16/09/2011 40.25p 41.00p 40.00p 41.00p 1678576
15/09/2011 41.00p 41.00p 39.75p 40.50p 468416
14/09/2011 41.50p 41.50p 40.00p 40.00p 169280
13/09/2011 40.00p 40.26p 39.25p 39.50p 792994
12/09/2011 39.50p 41.50p 39.00p 39.25p 395345
09/09/2011 40.00p 41.00p 39.50p 41.00p 556150
08/09/2011 40.00p 41.35p 39.50p 40.50p 265079
07/09/2011 41.00p 42.00p 40.25p 41.75p 317176
06/09/2011 41.25p 41.50p 39.25p 41.25p 521033
05/09/2011 44.00p 44.00p 40.50p 40.50p 304699
02/09/2011 45.50p 45.50p 43.00p 43.00p 308052
01/09/2011 45.00p 45.50p 44.37p 45.00p 213077
31/08/2011 43.50p 44.90p 43.50p 44.25p 165345
30/08/2011 44.50p 45.66p 43.50p 43.50p 427779
26/08/2011 44.25p 46.00p 44.25p 45.50p 40208
25/08/2011 45.50p 46.00p 44.75p 45.00p 860066
24/08/2011 44.50p 46.00p 44.50p 45.50p 422118
23/08/2011 45.25p 45.75p 44.00p 45.75p 685189
22/08/2011 44.50p 45.75p 44.25p 45.00p 267282
19/08/2011 45.25p 45.50p 44.00p 45.00p 875523
18/08/2011 46.50p 46.89p 45.00p 45.50p 612250
17/08/2011 44.00p 47.00p 44.00p 47.00p 793620
16/08/2011 45.00p 45.00p 42.03p 44.25p 937800
15/08/2011 46.00p 47.50p 43.00p 44.50p 657265
12/08/2011 39.75p 48.75p 38.25p 45.00p 3349569
11/08/2011 39.25p 39.70p 38.00p 38.25p 288759
10/08/2011 39.00p 40.25p 38.00p 38.00p 361476
09/08/2011 38.00p 39.18p 37.25p 38.00p 432865
08/08/2011 36.50p 38.75p 36.50p 38.00p 640188
05/08/2011 36.25p 37.75p 34.00p 37.50p 477969
04/08/2011 39.25p 41.00p 36.25p 37.50p 1116382
03/08/2011 40.25p 41.00p 38.75p 38.75p 359200
02/08/2011 42.50p 43.00p 40.25p 40.50p 783615
01/08/2011 45.00p 45.00p 42.25p 42.25p 466059
29/07/2011 45.00p 46.68p 44.00p 44.00p 481424
28/07/2011 42.00p 45.00p 42.00p 45.00p 262465
27/07/2011 44.00p 44.50p 42.75p 44.50p 419740
26/07/2011 42.25p 44.25p 42.25p 43.50p 567773
25/07/2011 47.25p 48.25p 42.50p 43.50p 2049896
22/07/2011 44.00p 48.25p 44.00p 48.25p 1535201
21/07/2011 42.00p 44.40p 42.00p 44.00p 883660
20/07/2011 43.50p 44.50p 41.58p 43.00p 592520
19/07/2011 40.00p 43.00p 40.00p 41.75p 1117578
18/07/2011 41.25p 41.25p 39.75p 39.75p 724120
15/07/2011 41.50p 41.50p 38.50p 40.00p 639152
14/07/2011 41.00p 41.50p 39.00p 41.00p 363488
13/07/2011 40.00p 42.75p 40.00p 40.50p 1117522
12/07/2011 45.50p 46.00p 40.25p 41.00p 2028431
11/07/2011 48.00p 51.25p 45.50p 46.00p 1444630
08/07/2011 53.25p 56.75p 48.50p 50.00p 2638620
07/07/2011 50.00p 51.00p 48.00p 48.00p 637311
06/07/2011 42.25p 49.25p 42.00p 49.25p 1344994
05/07/2011 42.25p 42.25p 42.00p 42.25p 53399
04/07/2011 42.75p 43.00p 41.75p 42.25p 408067
01/07/2011 42.00p 42.50p 41.70p 42.25p 196598
30/06/2011 42.75p 42.75p 41.50p 41.50p 200497
29/06/2011 42.00p 43.00p 42.00p 42.25p 197838
28/06/2011 42.00p 42.00p 41.00p 41.25p 79525
27/06/2011 42.50p 42.65p 40.75p 40.75p 189219
24/06/2011 43.00p 43.00p 42.00p 42.00p 34588
23/06/2011 43.00p 43.00p 42.00p 42.00p 117057
22/06/2011 41.00p 43.25p 40.50p 42.00p 677718
21/06/2011 42.00p 42.25p 39.88p 41.00p 259884
20/06/2011 41.00p 43.00p 41.00p 42.00p 204838
17/06/2011 41.50p 42.75p 41.25p 41.25p 350373
16/06/2011 42.25p 43.00p 42.00p 42.50p 522877
15/06/2011 41.50p 42.95p 41.50p 41.75p 190941
14/06/2011 41.50p 43.75p 41.50p 42.50p 185019
13/06/2011 43.00p 43.72p 41.75p 42.25p 166928
10/06/2011 41.50p 43.98p 41.50p 43.00p 99069
09/06/2011 41.50p 43.00p 41.50p 42.50p 759375
08/06/2011 41.50p 43.00p 41.50p 42.50p 878663
07/06/2011 42.00p 44.65p 42.00p 43.00p 412226
06/06/2011 44.00p 46.25p 42.00p 42.50p 426830
03/06/2011 45.50p 45.50p 44.11p 44.75p 20595
02/06/2011 46.00p 46.71p 44.75p 44.75p 231327
01/06/2011 46.50p 47.25p 45.75p 46.25p 197069
31/05/2011 45.00p 47.25p 45.00p 46.75p 356136
27/05/2011 46.00p 47.00p 45.25p 45.25p 135048
26/05/2011 46.25p 47.00p 44.75p 47.00p 516759
25/05/2011 46.00p 47.25p 45.50p 46.00p 452326
24/05/2011 46.25p 46.75p 46.00p 46.75p 121680
23/05/2011 48.00p 48.75p 45.00p 46.00p 1143072
20/05/2011 48.50p 49.50p 48.50p 48.50p 314413
19/05/2011 49.50p 49.50p 48.25p 49.00p 1807169
18/05/2011 49.75p 50.00p 48.75p 49.50p 1396836
17/05/2011 50.00p 50.50p 49.75p 50.00p 683215
16/05/2011 49.00p 50.89p 48.50p 49.75p 849161
13/05/2011 50.00p 50.50p 49.50p 50.00p 532513
12/05/2011 51.75p 53.00p 48.63p 50.00p 2551525
11/05/2011 52.50p 53.50p 51.25p 51.75p 407255
10/05/2011 50.75p 53.25p 50.75p 52.75p 578663
09/05/2011 48.25p 50.83p 48.25p 50.75p 407225
06/05/2011 49.25p 50.10p 49.00p 49.50p 728235
05/05/2011 50.75p 50.75p 48.50p 49.50p 990100
04/05/2011 50.00p 51.00p 49.50p 50.25p 666072
03/05/2011 49.00p 51.25p 48.30p 51.00p 1223433
28/04/2011 48.50p 49.00p 48.00p 48.50p 494571
27/04/2011 46.50p 49.25p 46.50p 48.50p 973320
26/04/2011 47.75p 48.14p 46.76p 47.75p 81119
21/04/2011 48.50p 48.50p 47.61p 48.25p 2323490
20/04/2011 47.00p 48.50p 46.01p 48.00p 970788
19/04/2011 46.25p 47.50p 44.33p 47.00p 576141
18/04/2011 49.00p 49.00p 46.50p 46.50p 206612
15/04/2011 48.75p 49.12p 48.00p 48.25p 327619
14/04/2011 49.25p 49.69p 47.93p 48.75p 468179
13/04/2011 48.25p 49.38p 47.75p 48.50p 551756
12/04/2011 48.50p 49.25p 48.25p 48.25p 747519
11/04/2011 49.75p 51.00p 48.25p 48.50p 1020619
08/04/2011 47.00p 49.75p 47.00p 49.25p 898053
07/04/2011 47.00p 48.00p 47.00p 47.00p 650929
06/04/2011 46.00p 48.00p 46.00p 47.00p 457494
05/04/2011 45.75p 47.75p 45.75p 47.00p 1702907
04/04/2011 48.50p 49.00p 45.50p 45.75p 2301465
01/04/2011 46.50p 47.93p 46.50p 47.25p 1777615
31/03/2011 47.00p 47.00p 46.00p 46.50p 416587
30/03/2011 46.50p 47.00p 46.50p 46.75p 415430
29/03/2011 46.50p 47.00p 46.25p 46.50p 448310
28/03/2011 47.00p 47.50p 45.25p 46.50p 1880779
25/03/2011 46.75p 48.75p 46.75p 47.00p 588401
24/03/2011 47.00p 49.00p 46.50p 46.75p 990000
23/03/2011 46.75p 47.75p 45.75p 47.00p 1078462
22/03/2011 47.00p 47.00p 44.50p 46.25p 820006
21/03/2011 47.50p 48.73p 46.25p 46.50p 1005881
18/03/2011 48.75p 49.00p 46.75p 46.75p 2213417
17/03/2011 46.00p 48.50p 46.00p 47.75p 482531
16/03/2011 51.25p 53.35p 46.50p 47.00p 793426
15/03/2011 46.50p 51.25p 46.50p 50.00p 628032
14/03/2011 51.75p 51.75p 48.50p 48.50p 852532
11/03/2011 53.00p 53.23p 51.25p 51.25p 1097875
10/03/2011 56.00p 56.00p 52.75p 53.50p 1782947
09/03/2011 60.25p 61.00p 53.75p 55.00p 1527526
08/03/2011 61.25p 63.00p 58.00p 59.00p 932344
07/03/2011 64.25p 64.50p 61.75p 61.75p 359380
04/03/2011 67.75p 68.00p 64.00p 64.50p 1144304
03/03/2011 83.00p 83.00p 65.00p 66.00p 4792301
02/03/2011 78.00p 85.00p 74.75p 84.25p 685504
01/03/2011 83.50p 83.64p 78.50p 78.75p 719045
28/02/2011 81.00p 82.24p 81.00p 81.00p 494970
25/02/2011 81.25p 84.00p 81.25p 81.25p 350757
24/02/2011 82.00p 82.00p 78.75p 80.00p 151266
23/02/2011 83.00p 83.25p 80.25p 81.00p 416827
22/02/2011 81.00p 82.50p 79.60p 82.50p 368494
21/02/2011 80.00p 82.97p 80.00p 82.25p 228087
18/02/2011 81.75p 83.50p 80.50p 83.00p 283682
17/02/2011 85.50p 86.75p 81.39p 82.50p 411411
16/02/2011 86.06p 88.75p 84.75p 84.75p 267127
15/02/2011 87.58p 89.00p 86.00p 87.00p 166846
14/02/2011 88.25p 89.00p 87.11p 89.00p 150423
11/02/2011 88.00p 88.50p 86.00p 87.75p 374520
10/02/2011 89.50p 89.50p 85.00p 86.50p 417748
09/02/2011 82.50p 89.50p 81.94p 89.50p 715819
08/02/2011 83.75p 84.00p 81.75p 81.75p 177680
07/02/2011 78.00p 83.50p 76.59p 82.50p 350383
04/02/2011 79.00p 79.00p 77.15p 77.25p 211972
03/02/2011 79.00p 81.00p 76.88p 77.75p 304061
02/02/2011 83.00p 83.00p 81.16p 82.25p 148889
01/02/2011 83.00p 83.75p 80.50p 82.75p 363054
31/01/2011 85.00p 85.60p 82.50p 83.50p 210106
28/01/2011 87.50p 88.90p 84.94p 85.75p 136278
27/01/2011 88.00p 88.75p 86.43p 87.00p 166578
26/01/2011 86.25p 87.75p 85.61p 87.00p 107006
25/01/2011 86.50p 86.70p 85.00p 85.50p 133106
24/01/2011 86.25p 86.75p 84.75p 86.25p 50403
21/01/2011 85.00p 86.75p 85.00p 86.25p 178771
20/01/2011 84.50p 86.62p 80.66p 85.50p 596381
19/01/2011 93.00p 93.22p 88.25p 88.75p 562994
18/01/2011 92.75p 93.50p 92.25p 93.00p 300488
17/01/2011 89.00p 93.75p 89.00p 92.00p 425869
14/01/2011 90.00p 94.00p 90.00p 92.00p 445056
13/01/2011 90.00p 92.00p 88.90p 91.25p 414726
12/01/2011 82.00p 90.75p 82.00p 90.25p 687429
11/01/2011 78.50p 85.00p 78.50p 84.00p 704940
10/01/2011 74.25p 78.12p 74.00p 77.50p 334669
07/01/2011 72.50p 76.25p 72.50p 73.00p 178804
06/01/2011 75.50p 76.67p 75.00p 75.25p 764399
05/01/2011 73.00p 75.50p 73.00p 75.50p 1172308
04/01/2011 71.25p 75.00p 68.67p 74.25p 497755
31/12/2010 70.00p 70.00p 69.30p 69.50p 55933
30/12/2010 69.75p 70.00p 68.75p 69.75p 92301
29/12/2010 68.00p 71.00p 68.00p 69.00p 199238
24/12/2010 70.00p 70.00p 69.71p 70.00p 17753
23/12/2010 69.75p 70.50p 69.50p 70.00p 579931
22/12/2010 69.00p 70.75p 69.00p 70.00p 113960
21/12/2010 69.00p 70.50p 69.00p 69.50p 246208
20/12/2010 68.00p 70.75p 67.25p 69.75p 274917
17/12/2010 70.00p 71.50p 69.00p 69.00p 258787

*Close Price adjusted for both dividends and splits