Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2022 69.25p 74.70p 68.92p 74.00p 1115254
30/09/2022 66.80p 70.14p 64.42p 69.25p 922339
29/09/2022 70.25p 72.90p 64.40p 67.05p 1117360
28/09/2022 72.00p 74.50p 66.05p 70.90p 1483149
27/09/2022 75.55p 76.20p 71.05p 72.40p 1003077
26/09/2022 76.85p 77.29p 73.05p 74.10p 837798
23/09/2022 78.90p 78.90p 74.25p 76.50p 701770
22/09/2022 78.40p 78.40p 75.00p 75.30p 542977
21/09/2022 76.00p 79.35p 74.70p 78.45p 2800292
20/09/2022 78.00p 79.65p 74.03p 76.25p 526578
19/09/2022 77.00p 78.85p 75.00p 77.80p 1142213
16/09/2022 77.00p 78.85p 75.00p 77.80p 1142213
15/09/2022 79.40p 81.95p 75.41p 77.65p 599412
14/09/2022 82.50p 83.40p 75.90p 77.35p 867589
13/09/2022 85.20p 89.60p 81.60p 81.60p 1223118
12/09/2022 76.20p 88.85p 76.19p 84.95p 1744883
09/09/2022 73.40p 76.90p 71.55p 76.45p 853110
08/09/2022 72.25p 75.90p 69.45p 71.65p 494325
07/09/2022 73.40p 75.55p 71.35p 72.95p 498440
06/09/2022 70.00p 74.00p 70.00p 72.70p 1000545
05/09/2022 73.00p 73.00p 69.30p 71.50p 644620
02/09/2022 71.75p 73.90p 69.00p 72.85p 536909
01/09/2022 72.65p 76.80p 69.35p 70.35p 1010941
31/08/2022 72.60p 75.45p 71.70p 73.90p 803003
30/08/2022 74.60p 77.75p 72.75p 73.45p 572166
29/08/2022 81.70p 81.70p 74.65p 75.60p 556293
26/08/2022 81.70p 81.70p 74.65p 75.60p 556293
25/08/2022 78.00p 80.83p 76.00p 78.15p 932157
24/08/2022 79.40p 83.35p 77.05p 78.05p 1706605
23/08/2022 82.35p 84.55p 79.10p 81.10p 482297
22/08/2022 83.00p 85.15p 81.90p 83.35p 641871
19/08/2022 86.00p 88.40p 84.34p 85.35p 553279
18/08/2022 94.90p 94.90p 86.25p 87.65p 644465
17/08/2022 96.50p 96.50p 91.75p 92.50p 1190581
16/08/2022 96.40p 96.40p 93.40p 94.30p 926097
15/08/2022 97.25p 99.95p 92.80p 95.00p 1041887
12/08/2022 94.95p 99.55p 93.50p 96.10p 3050452
11/08/2022 93.45p 95.60p 91.70p 93.95p 3213256
10/08/2022 92.85p 94.70p 91.00p 93.50p 1689264
09/08/2022 92.20p 96.80p 90.20p 91.15p 698512
08/08/2022 98.00p 100.30p 91.60p 91.80p 1181672
05/08/2022 99.00p 99.35p 96.60p 98.10p 578069
04/08/2022 97.90p 99.90p 96.49p 98.75p 424320
03/08/2022 97.50p 97.65p 95.70p 97.25p 495967
02/08/2022 102.00p 102.00p 93.85p 96.00p 1085092
01/08/2022 96.55p 100.90p 96.03p 97.45p 952614
29/07/2022 99.00p 99.00p 95.40p 96.65p 1052479
28/07/2022 91.85p 96.45p 87.65p 95.00p 1800958
27/07/2022 87.20p 94.95p 87.20p 90.35p 2920479
26/07/2022 106.60p 108.00p 80.70p 86.70p 7739803
25/07/2022 113.80p 117.60p 112.20p 117.00p 999037
22/07/2022 112.00p 115.64p 111.83p 114.40p 601258
21/07/2022 108.50p 113.10p 107.00p 111.80p 868258
20/07/2022 101.80p 109.00p 101.80p 108.20p 994634
19/07/2022 102.30p 103.80p 99.40p 103.00p 256955
18/07/2022 100.80p 102.10p 98.95p 101.50p 593022
15/07/2022 95.00p 99.18p 95.00p 98.50p 748631
14/07/2022 102.20p 102.20p 95.60p 96.40p 1115522
13/07/2022 101.70p 103.10p 97.50p 99.40p 732679
12/07/2022 103.70p 105.58p 99.85p 103.70p 677369
11/07/2022 104.70p 107.60p 103.40p 105.10p 465271
08/07/2022 102.90p 107.80p 102.90p 107.60p 478791
07/07/2022 102.20p 106.70p 99.15p 105.60p 705606
06/07/2022 101.00p 102.90p 98.90p 99.70p 545825
05/07/2022 104.20p 104.20p 96.35p 98.60p 553518
04/07/2022 99.95p 103.60p 99.00p 100.40p 536976
01/07/2022 95.45p 103.80p 95.45p 101.40p 912564
30/06/2022 101.90p 104.65p 98.05p 100.30p 1630295
29/06/2022 112.10p 112.88p 106.70p 107.60p 858345
28/06/2022 114.60p 115.12p 110.90p 112.00p 597391
27/06/2022 111.70p 115.20p 109.16p 113.40p 960606
24/06/2022 109.10p 113.83p 108.27p 112.70p 765679
23/06/2022 110.40p 110.80p 107.00p 107.90p 532280
22/06/2022 112.00p 113.60p 108.93p 110.60p 906423
21/06/2022 110.90p 117.20p 109.40p 113.20p 956114
20/06/2022 105.20p 111.50p 101.70p 111.00p 1202584
17/06/2022 100.00p 107.00p 100.00p 105.10p 3155522
16/06/2022 105.00p 107.60p 102.92p 103.90p 2979957
15/06/2022 109.00p 109.00p 106.10p 107.80p 1798360
14/06/2022 108.00p 109.40p 106.20p 106.80p 2840268
13/06/2022 112.00p 112.00p 106.10p 107.50p 2188154
10/06/2022 112.30p 114.20p 110.57p 111.70p 778559
09/06/2022 119.00p 119.30p 114.80p 115.60p 842665
08/06/2022 119.50p 119.50p 117.81p 119.40p 906431
07/06/2022 122.20p 123.00p 116.80p 119.10p 1021134
06/06/2022 123.00p 123.10p 120.10p 122.40p 2055534
03/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
02/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
01/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
31/05/2022 127.00p 127.00p 120.50p 122.70p 1668897
30/05/2022 121.90p 125.00p 121.50p 124.00p 1872707
27/05/2022 121.50p 123.30p 119.40p 120.30p 1411782
26/05/2022 120.20p 121.20p 118.40p 120.10p 624405
25/05/2022 113.60p 120.87p 111.37p 120.00p 1677137
24/05/2022 118.60p 120.50p 113.80p 114.20p 917714
23/05/2022 119.00p 122.60p 119.00p 120.60p 802260
20/05/2022 120.80p 121.80p 118.38p 120.00p 975707
19/05/2022 118.00p 119.73p 115.80p 119.30p 566974
18/05/2022 124.00p 124.00p 118.30p 119.40p 2237616
17/05/2022 119.90p 123.10p 117.81p 120.20p 3574743
16/05/2022 128.00p 128.00p 117.50p 119.00p 827159
13/05/2022 119.60p 126.20p 118.40p 125.00p 1429128
12/05/2022 114.90p 119.50p 112.25p 118.80p 869407
11/05/2022 115.60p 125.00p 115.60p 122.80p 4785744
10/05/2022 119.00p 120.00p 115.20p 117.00p 1631409
09/05/2022 119.40p 121.40p 114.00p 116.80p 3742048
06/05/2022 126.00p 127.36p 117.51p 119.50p 7362282
05/05/2022 146.00p 149.50p 121.30p 126.30p 6946285
04/05/2022 161.20p 161.20p 156.50p 159.60p 1911855
03/05/2022 165.00p 165.00p 158.60p 159.70p 491818
02/05/2022 160.00p 165.20p 160.00p 162.60p 282553
29/04/2022 160.00p 165.20p 160.00p 162.60p 281803
28/04/2022 163.00p 167.00p 161.10p 161.50p 247064
27/04/2022 165.00p 166.70p 161.31p 162.70p 737855
26/04/2022 172.60p 173.10p 169.20p 171.70p 765969
25/04/2022 178.70p 178.70p 168.30p 171.70p 576034
22/04/2022 177.10p 178.20p 175.00p 175.00p 505805
21/04/2022 166.50p 181.60p 166.50p 178.40p 852631
20/04/2022 170.10p 175.14p 169.88p 174.20p 625144
19/04/2022 175.00p 175.00p 168.30p 171.70p 544898
18/04/2022 172.00p 172.30p 168.00p 172.30p 516610
15/04/2022 172.00p 172.30p 168.00p 172.30p 516610
14/04/2022 172.00p 172.30p 168.00p 172.30p 516610
13/04/2022 172.00p 172.00p 167.10p 169.90p 1529643
12/04/2022 164.00p 168.80p 162.90p 168.00p 1882593
11/04/2022 170.10p 170.50p 166.30p 168.60p 1344894
08/04/2022 179.60p 179.60p 169.60p 171.10p 602238
07/04/2022 178.00p 178.00p 170.80p 171.90p 2102877
06/04/2022 182.20p 188.30p 172.00p 173.20p 1215990
05/04/2022 177.00p 184.80p 177.00p 182.00p 1055060
04/04/2022 189.60p 189.60p 180.00p 183.90p 500353
01/04/2022 190.00p 190.00p 180.90p 182.20p 1011876
31/03/2022 185.80p 188.40p 180.40p 183.20p 721040
30/03/2022 193.00p 194.96p 183.60p 186.00p 1397175
29/03/2022 186.40p 196.20p 186.40p 195.40p 2170680
28/03/2022 183.00p 192.58p 183.00p 188.80p 908300
25/03/2022 184.20p 193.40p 184.20p 189.80p 998556
24/03/2022 183.00p 186.80p 182.60p 184.00p 719343
23/03/2022 185.80p 191.20p 181.20p 185.80p 1109890
22/03/2022 192.40p 192.60p 186.80p 188.80p 584446
21/03/2022 198.00p 198.00p 188.20p 192.60p 757242
18/03/2022 198.00p 199.30p 186.80p 193.80p 6563967
17/03/2022 195.00p 203.48p 194.40p 198.60p 1927517
16/03/2022 185.00p 201.00p 185.00p 199.00p 2475169
15/03/2022 186.00p 186.60p 178.00p 184.00p 1481541
14/03/2022 176.00p 190.60p 176.00p 189.60p 3497244
11/03/2022 182.00p 186.00p 175.00p 179.00p 1384426
10/03/2022 169.60p 176.20p 167.20p 175.00p 1103692
09/03/2022 157.00p 172.40p 157.00p 172.00p 1438387
08/03/2022 153.00p 163.20p 147.45p 161.60p 1557598
07/03/2022 144.00p 157.67p 136.00p 151.00p 2650849
04/03/2022 153.20p 155.00p 139.80p 145.60p 3300682
03/03/2022 185.00p 185.00p 155.20p 155.20p 2563611
02/03/2022 169.00p 186.20p 165.20p 178.00p 3177568
01/03/2022 225.00p 225.50p 159.60p 169.00p 6752325
28/02/2022 221.50p 230.00p 217.74p 227.50p 954476
25/02/2022 217.50p 228.00p 217.11p 223.00p 1131624
24/02/2022 220.50p 221.00p 209.00p 214.50p 625256
23/02/2022 227.50p 230.00p 223.35p 226.00p 1604739
22/02/2022 226.00p 230.00p 219.02p 225.50p 2769014
21/02/2022 235.00p 236.95p 226.00p 228.50p 961615
18/02/2022 245.00p 245.00p 230.65p 233.50p 881872
17/02/2022 242.50p 243.35p 236.50p 236.50p 302157
16/02/2022 251.50p 253.50p 241.50p 243.50p 206243
15/02/2022 235.00p 252.00p 235.00p 251.50p 445836
14/02/2022 247.50p 247.50p 235.00p 241.00p 555877
11/02/2022 265.00p 265.00p 247.00p 247.00p 339809
10/02/2022 255.00p 260.50p 254.71p 259.00p 254604
09/02/2022 252.00p 261.37p 250.00p 257.00p 471094
08/02/2022 252.00p 252.00p 244.00p 251.50p 323645
07/02/2022 255.00p 255.00p 243.00p 250.00p 307705
04/02/2022 255.00p 258.05p 245.50p 245.50p 575266
03/02/2022 265.00p 265.64p 254.00p 255.00p 490106
02/02/2022 257.50p 273.50p 257.50p 265.00p 546554
01/02/2022 252.50p 267.00p 252.50p 264.50p 513098
31/01/2022 258.50p 263.00p 256.00p 261.00p 501992
28/01/2022 270.00p 270.00p 254.50p 258.50p 1175536
27/01/2022 257.00p 267.00p 252.58p 264.00p 574858
26/01/2022 263.00p 266.00p 255.50p 262.50p 411063
25/01/2022 240.50p 255.50p 239.50p 253.50p 878287
24/01/2022 275.00p 275.00p 233.42p 238.00p 1636057
21/01/2022 268.00p 272.50p 263.00p 267.50p 516865
20/01/2022 269.00p 278.50p 268.28p 275.50p 389602
19/01/2022 268.00p 274.50p 268.00p 273.00p 727253
18/01/2022 267.00p 272.50p 264.00p 270.50p 454576
17/01/2022 265.00p 274.00p 265.00p 273.00p 357909
14/01/2022 273.00p 279.50p 266.00p 267.50p 509783
13/01/2022 276.00p 278.05p 267.00p 270.50p 1072850
12/01/2022 270.50p 282.00p 269.50p 277.00p 415654
10/01/2022 269.50p 270.50p 260.50p 261.50p 1056452
07/01/2022 269.00p 272.50p 265.00p 269.00p 341804
06/01/2022 265.00p 271.00p 260.50p 270.00p 570524
05/01/2022 275.00p 278.00p 268.00p 268.00p 657748
04/01/2022 285.00p 285.00p 271.00p 277.00p 1670804
03/01/2022 280.00p 293.00p 275.00p 282.50p 590912
31/12/2021 280.00p 293.00p 275.00p 282.50p 590912
30/12/2021 260.00p 276.00p 260.00p 275.00p 458542
29/12/2021 270.00p 272.95p 264.50p 270.50p 492360
28/12/2021 270.00p 274.50p 260.46p 263.00p 204333
27/12/2021 270.00p 274.50p 260.46p 263.00p 204333

*Close Price adjusted for both dividends and splits