Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/12/2010 71.25p 74.75p 71.00p 73.00p 1017841
02/12/2010 71.25p 71.25p 69.06p 70.75p 494099
01/12/2010 69.25p 72.75p 69.00p 69.00p 400988
30/11/2010 69.50p 71.25p 68.75p 69.75p 566662
29/11/2010 73.75p 73.75p 68.50p 70.50p 618645
26/11/2010 73.75p 73.75p 69.75p 71.00p 312464
25/11/2010 72.00p 74.51p 69.50p 70.75p 440148
24/11/2010 70.25p 73.60p 69.75p 72.75p 543405
23/11/2010 73.00p 73.50p 68.75p 69.50p 638879
22/11/2010 75.75p 75.75p 73.00p 73.25p 575203
19/11/2010 78.50p 78.50p 71.75p 74.50p 936471
18/11/2010 78.75p 78.75p 73.75p 74.50p 790824
17/11/2010 79.50p 79.50p 74.75p 74.75p 912877
16/11/2010 89.00p 89.00p 78.25p 78.50p 1190665
15/11/2010 87.50p 87.50p 83.75p 85.25p 657848
12/11/2010 86.75p 88.63p 83.00p 86.75p 1315428
11/11/2010 102.00p 106.00p 87.25p 88.75p 2884941
10/11/2010 107.00p 107.00p 102.25p 104.75p 451389
09/11/2010 107.00p 108.00p 103.13p 106.25p 272400
08/11/2010 104.50p 106.50p 103.92p 105.25p 217791
05/11/2010 105.50p 110.00p 102.50p 104.75p 512678
04/11/2010 100.25p 107.75p 100.25p 106.00p 459761
03/11/2010 106.25p 107.75p 102.00p 105.25p 731685
02/11/2010 103.25p 106.50p 103.00p 105.50p 364573
01/11/2010 106.50p 108.50p 102.25p 105.00p 564288
29/10/2010 106.00p 108.00p 105.75p 106.25p 212961
28/10/2010 106.00p 107.00p 106.00p 106.50p 203377
27/10/2010 105.50p 107.50p 105.25p 106.00p 282524
26/10/2010 106.25p 108.00p 105.00p 106.00p 290579
25/10/2010 108.50p 108.50p 105.75p 105.75p 1117332
22/10/2010 105.75p 110.50p 105.75p 108.00p 709586
21/10/2010 104.75p 108.00p 103.50p 106.75p 248205
20/10/2010 104.25p 108.00p 103.25p 106.00p 165571
19/10/2010 104.75p 107.31p 104.75p 105.75p 194260
18/10/2010 106.00p 107.75p 105.61p 106.00p 805852
15/10/2010 106.75p 108.25p 105.97p 107.75p 220977
14/10/2010 105.75p 108.65p 105.75p 108.00p 529173
13/10/2010 103.25p 106.89p 103.25p 106.75p 331265
12/10/2010 102.00p 106.25p 102.00p 105.50p 363167
11/10/2010 105.50p 105.50p 103.50p 103.75p 80116
08/10/2010 101.75p 105.25p 101.75p 103.50p 424237
07/10/2010 105.00p 105.00p 101.86p 102.50p 397166
06/10/2010 107.00p 107.00p 101.25p 102.50p 579342
05/10/2010 101.50p 105.75p 100.58p 104.75p 482296
04/10/2010 104.25p 104.36p 100.36p 101.00p 489294
01/10/2010 110.75p 111.75p 102.50p 105.00p 759415
30/09/2010 113.25p 113.25p 108.75p 108.75p 600689
29/09/2010 113.50p 114.75p 111.50p 113.00p 241191
28/09/2010 116.50p 117.75p 110.50p 113.50p 652135
27/09/2010 116.50p 118.00p 115.75p 117.00p 231998
24/09/2010 119.00p 119.00p 114.50p 116.50p 829803
23/09/2010 119.25p 120.00p 116.50p 118.00p 734285
22/09/2010 128.00p 130.00p 119.75p 121.25p 804649
21/09/2010 119.75p 127.53p 119.75p 124.00p 522198
20/09/2010 120.25p 123.00p 118.00p 121.75p 503479
17/09/2010 118.00p 121.75p 117.50p 121.00p 1221060
16/09/2010 116.25p 119.25p 116.25p 117.00p 208965
15/09/2010 119.00p 119.50p 116.50p 119.00p 216331
14/09/2010 117.00p 119.75p 115.83p 119.25p 255774
13/09/2010 116.50p 118.00p 116.50p 118.00p 348086
10/09/2010 115.25p 119.00p 115.25p 117.25p 214473
09/09/2010 117.50p 117.50p 114.25p 117.00p 699375
08/09/2010 115.25p 119.25p 113.54p 118.50p 196553
07/09/2010 115.75p 118.96p 112.59p 115.00p 383945
06/09/2010 117.75p 117.75p 115.25p 115.75p 175199
03/09/2010 119.00p 119.75p 114.01p 117.25p 507826
02/09/2010 114.75p 119.75p 113.62p 119.75p 553454
01/09/2010 111.50p 116.50p 111.50p 114.75p 434205
31/08/2010 107.50p 110.25p 106.75p 110.00p 727905
27/08/2010 105.50p 108.41p 105.00p 107.50p 499407
26/08/2010 106.00p 106.00p 103.00p 105.00p 632080
25/08/2010 102.25p 106.75p 102.25p 105.75p 983527
24/08/2010 106.50p 107.25p 103.50p 104.75p 611347
23/08/2010 104.50p 106.75p 103.25p 103.75p 1537311
20/08/2010 104.50p 109.50p 104.50p 106.50p 254360
19/08/2010 110.00p 110.00p 105.32p 108.50p 525353
18/08/2010 105.25p 111.07p 105.25p 106.75p 500996
17/08/2010 100.75p 110.50p 100.75p 107.75p 916919
16/08/2010 103.25p 104.08p 98.25p 103.50p 705198
13/08/2010 107.75p 110.00p 101.89p 103.50p 899827
12/08/2010 115.00p 115.00p 105.10p 105.75p 1124084
11/08/2010 124.25p 124.25p 110.00p 112.75p 1088269
10/08/2010 125.75p 125.81p 120.00p 121.50p 1120065
09/08/2010 120.00p 125.50p 117.75p 124.25p 1625615
06/08/2010 113.50p 118.00p 110.75p 117.00p 1019929
05/08/2010 112.25p 116.25p 110.25p 112.00p 648750
04/08/2010 110.00p 119.75p 110.00p 114.50p 1319845
03/08/2010 103.25p 111.54p 103.25p 110.75p 840434
02/08/2010 103.75p 108.75p 101.75p 104.50p 1038489
30/07/2010 96.25p 109.41p 96.25p 106.50p 2247015
29/07/2010 79.00p 101.00p 79.00p 100.00p 5378840
28/07/2010 84.00p 86.73p 75.07p 75.75p 894945
27/07/2010 86.00p 87.50p 83.00p 83.25p 753479
26/07/2010 82.00p 85.00p 80.50p 83.75p 1196879
23/07/2010 78.50p 81.25p 78.50p 79.25p 1047672
22/07/2010 76.00p 81.75p 74.75p 79.25p 1247678
21/07/2010 72.75p 79.00p 72.75p 75.75p 917833
20/07/2010 74.75p 76.50p 71.75p 73.25p 998825
19/07/2010 77.00p 78.00p 73.28p 75.25p 749125
16/07/2010 78.00p 79.75p 76.25p 77.50p 692763
15/07/2010 79.00p 81.25p 78.00p 79.00p 1142451
14/07/2010 78.25p 82.97p 78.25p 80.25p 1059284
13/07/2010 75.00p 79.25p 75.00p 78.50p 609360
12/07/2010 76.75p 77.50p 74.75p 76.25p 533866
09/07/2010 74.50p 77.75p 74.50p 77.00p 671076
08/07/2010 71.50p 75.00p 70.25p 75.00p 1139235
07/07/2010 69.75p 69.75p 67.50p 69.25p 984869
06/07/2010 66.75p 70.25p 66.75p 69.00p 869933
05/07/2010 70.00p 70.50p 65.25p 65.50p 877941
02/07/2010 66.00p 72.00p 66.00p 69.25p 1297462
01/07/2010 65.00p 68.75p 61.50p 66.25p 2250740
30/06/2010 65.75p 68.75p 64.25p 64.50p 1459455
29/06/2010 69.00p 70.25p 65.50p 66.50p 1594584
28/06/2010 72.75p 72.75p 67.25p 70.00p 1729175
25/06/2010 81.00p 81.00p 70.50p 71.50p 2306320
24/06/2010 85.75p 86.25p 79.19p 79.25p 1672179
23/06/2010 90.00p 91.75p 84.25p 86.50p 1438182
22/06/2010 92.25p 93.25p 86.00p 92.00p 1172040
21/06/2010 90.50p 96.75p 89.00p 94.00p 3541763
18/06/2010 87.85p 90.75p 87.85p 90.25p 6112212
17/06/2010 87.50p 88.70p 86.00p 87.90p 1072972
16/06/2010 89.95p 91.00p 86.10p 86.75p 1414038
15/06/2010 86.95p 90.00p 86.21p 89.05p 2464384
14/06/2010 88.30p 88.35p 85.60p 87.20p 1408071
11/06/2010 85.05p 88.95p 85.05p 86.50p 2501737
10/06/2010 85.05p 85.80p 79.10p 84.90p 3001415
09/06/2010 87.65p 88.65p 84.10p 86.40p 1222280
08/06/2010 88.75p 95.60p 85.55p 86.50p 1560253
07/06/2010 96.10p 96.10p 89.20p 90.25p 1475670
04/06/2010 100.40p 103.00p 95.20p 96.25p 2227836
03/06/2010 102.00p 104.70p 100.00p 101.40p 1179470
02/06/2010 98.90p 101.10p 96.80p 99.50p 1674141
01/06/2010 100.80p 100.80p 95.75p 98.70p 993092
28/05/2010 103.10p 103.70p 98.25p 99.80p 1948847
27/05/2010 100.30p 101.00p 97.45p 101.00p 2943637
26/05/2010 101.20p 104.00p 95.45p 97.35p 1732862
25/05/2010 100.90p 102.80p 96.35p 101.20p 1398051
24/05/2010 112.00p 112.00p 100.00p 102.20p 1458627
21/05/2010 94.15p 111.32p 91.38p 110.40p 6264287
20/05/2010 102.20p 102.91p 93.90p 94.50p 1491952
19/05/2010 107.00p 107.00p 101.00p 101.30p 1283108
18/05/2010 114.00p 114.80p 106.40p 107.90p 1062257
17/05/2010 115.10p 116.10p 110.20p 112.70p 1385191
14/05/2010 125.00p 125.00p 106.07p 112.30p 3692899
13/05/2010 139.10p 139.10p 120.30p 121.50p 4112538
12/05/2010 135.50p 140.00p 130.90p 138.80p 1486658
11/05/2010 135.60p 136.80p 133.00p 135.20p 1129075
10/05/2010 131.20p 141.70p 131.20p 139.80p 988048
07/05/2010 134.70p 136.10p 125.40p 126.30p 2133344
06/05/2010 142.90p 146.20p 134.40p 136.30p 1259727
05/05/2010 150.90p 150.90p 143.50p 145.30p 1315121
04/05/2010 151.20p 154.60p 148.60p 150.60p 1275655
30/04/2010 159.10p 162.10p 156.50p 157.60p 573178
29/04/2010 156.40p 161.10p 153.80p 159.20p 1013352
28/04/2010 162.50p 164.40p 154.00p 156.50p 1752012
27/04/2010 170.50p 170.50p 163.10p 163.90p 752108
26/04/2010 164.40p 171.10p 163.52p 170.10p 1733610
23/04/2010 159.80p 164.70p 159.80p 163.00p 1861095
22/04/2010 158.90p 164.10p 157.50p 160.60p 2814770
21/04/2010 158.00p 161.80p 157.90p 159.00p 1649701
20/04/2010 159.80p 160.50p 156.60p 159.50p 892338
19/04/2010 158.00p 160.10p 157.80p 159.20p 506075
16/04/2010 157.50p 160.00p 157.00p 159.00p 1052652
15/04/2010 156.20p 160.20p 155.00p 158.60p 533476
14/04/2010 152.10p 158.90p 152.10p 158.10p 464310
13/04/2010 153.50p 155.30p 152.50p 153.00p 622937
12/04/2010 156.30p 157.00p 154.00p 155.60p 376236
09/04/2010 158.00p 158.90p 153.80p 157.00p 480711
08/04/2010 162.00p 162.00p 156.70p 158.20p 636283
07/04/2010 159.90p 163.90p 159.30p 162.70p 1462713
06/04/2010 153.80p 159.80p 151.67p 159.40p 980282
01/04/2010 150.70p 151.70p 148.90p 150.60p 721418
31/03/2010 149.10p 150.30p 144.70p 149.20p 535214
30/03/2010 146.60p 149.30p 143.61p 147.30p 305490
29/03/2010 148.80p 149.50p 142.90p 144.00p 736643
26/03/2010 150.90p 151.31p 144.50p 145.50p 1100016
25/03/2010 149.50p 152.20p 146.50p 148.90p 903821
24/03/2010 148.60p 152.40p 146.00p 148.50p 596271
23/03/2010 146.20p 150.50p 145.50p 147.10p 807605
22/03/2010 150.80p 150.80p 145.90p 146.90p 1059374
19/03/2010 159.00p 159.70p 148.69p 148.70p 1887582
18/03/2010 160.90p 162.59p 156.40p 158.30p 975592
17/03/2010 162.90p 164.00p 161.00p 162.00p 950425
16/03/2010 164.70p 165.32p 160.80p 160.80p 848151
15/03/2010 166.00p 166.50p 163.00p 165.40p 411762
12/03/2010 168.30p 168.30p 164.00p 165.90p 1263324
11/03/2010 161.90p 167.20p 160.20p 166.00p 3373631
10/03/2010 159.70p 168.80p 159.70p 162.10p 825040
09/03/2010 157.00p 162.40p 157.00p 162.20p 2393040
08/03/2010 156.80p 161.10p 152.20p 157.20p 1130784
05/03/2010 159.80p 159.80p 151.40p 154.70p 1596724
04/03/2010 150.00p 161.40p 145.33p 155.80p 4255512
03/03/2010 147.90p 148.80p 141.50p 146.00p 812306
02/03/2010 136.60p 147.58p 135.90p 147.00p 951075
01/03/2010 132.00p 139.50p 132.00p 137.30p 806825
26/02/2010 132.80p 135.20p 130.60p 132.10p 568311
25/02/2010 138.40p 143.00p 130.50p 130.90p 570188
24/02/2010 140.60p 140.60p 133.50p 137.90p 301166
23/02/2010 144.10p 145.00p 137.50p 137.80p 887705
22/02/2010 142.10p 145.00p 140.00p 144.70p 375150

*Close Price adjusted for both dividends and splits