Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/06/2020 87.40p 87.40p 83.30p 84.30p 240112
03/06/2020 80.50p 86.80p 80.42p 85.70p 328656
02/06/2020 89.90p 89.90p 79.10p 80.60p 246456
01/06/2020 84.00p 89.50p 82.00p 86.40p 377951
29/05/2020 85.10p 85.10p 79.00p 83.00p 122225
28/05/2020 82.10p 89.70p 77.30p 81.00p 292977
27/05/2020 75.20p 82.00p 73.70p 81.00p 402838
26/05/2020 69.80p 77.90p 68.94p 74.30p 201334
25/05/2020 69.40p 69.70p 67.20p 67.80p 277090
22/05/2020 69.40p 69.70p 67.20p 67.80p 277090
21/05/2020 71.80p 71.80p 68.10p 69.40p 102452
20/05/2020 71.90p 73.00p 67.60p 70.60p 324875
19/05/2020 67.10p 74.70p 67.00p 74.70p 249120
18/05/2020 71.80p 73.96p 68.10p 69.20p 301497
15/05/2020 79.30p 79.30p 68.80p 70.20p 260202
14/05/2020 80.60p 81.30p 70.90p 73.40p 623849
13/05/2020 79.90p 81.90p 75.10p 79.60p 268476
12/05/2020 76.00p 80.00p 74.90p 78.60p 144494
11/05/2020 78.80p 80.00p 75.50p 78.60p 363188
08/05/2020 75.00p 82.28p 72.39p 76.30p 973774
07/05/2020 75.00p 82.28p 72.39p 76.30p 973774
06/05/2020 75.50p 76.50p 67.50p 70.90p 334954
05/05/2020 79.40p 80.20p 71.20p 72.10p 314191
04/05/2020 78.80p 80.00p 74.41p 75.60p 252829
01/05/2020 79.60p 80.80p 77.56p 80.80p 192371
30/04/2020 86.00p 88.00p 78.10p 78.60p 732641
29/04/2020 82.00p 86.70p 81.90p 85.00p 262846
28/04/2020 78.40p 82.00p 75.50p 82.00p 990730
27/04/2020 77.30p 80.70p 71.60p 76.10p 348369
24/04/2020 80.00p 82.40p 73.10p 75.00p 336365
23/04/2020 83.80p 89.94p 77.70p 80.00p 273897
22/04/2020 85.50p 90.50p 84.80p 87.90p 158801
21/04/2020 88.60p 90.60p 84.10p 89.60p 172597
20/04/2020 85.00p 90.32p 83.00p 88.60p 470723
17/04/2020 80.80p 91.47p 80.80p 84.20p 238106
16/04/2020 85.90p 89.50p 82.10p 82.40p 145552
15/04/2020 88.70p 92.70p 81.20p 87.00p 376718
14/04/2020 90.80p 98.40p 85.50p 92.50p 672171
09/04/2020 89.00p 93.20p 87.06p 88.30p 920957
08/04/2020 86.10p 89.70p 84.24p 85.50p 285124
07/04/2020 81.00p 90.60p 78.65p 85.80p 640923
06/04/2020 90.00p 94.55p 76.90p 81.10p 1307712
03/04/2020 96.30p 99.00p 90.00p 90.00p 338061
02/04/2020 102.40p 109.00p 96.80p 101.00p 539131
01/04/2020 107.20p 107.20p 95.40p 99.00p 141163
31/03/2020 100.00p 104.60p 96.00p 104.60p 441424
30/03/2020 104.60p 104.60p 91.20p 97.10p 366270
27/03/2020 100.00p 104.80p 95.60p 104.80p 292778
26/03/2020 97.00p 98.50p 91.40p 97.00p 625944
25/03/2020 100.00p 102.09p 95.10p 97.00p 304502
24/03/2020 97.80p 101.13p 90.10p 96.60p 470391
23/03/2020 104.60p 104.60p 82.50p 95.20p 775081
20/03/2020 94.20p 106.90p 93.51p 106.00p 1400219
19/03/2020 90.80p 97.83p 90.00p 90.00p 617208
18/03/2020 91.90p 95.90p 86.00p 91.40p 572386
17/03/2020 104.00p 104.00p 82.89p 94.10p 1112792
16/03/2020 130.00p 130.00p 98.60p 106.00p 1297640
13/03/2020 123.60p 138.70p 123.60p 130.00p 721072
12/03/2020 132.40p 132.98p 124.40p 129.60p 674298
11/03/2020 141.60p 142.11p 132.21p 138.40p 533669
10/03/2020 138.80p 140.49p 133.20p 135.40p 484024
09/03/2020 136.00p 139.34p 127.85p 133.20p 894286
06/03/2020 143.20p 145.80p 138.13p 142.60p 570197
05/03/2020 155.00p 156.80p 144.57p 150.20p 423149
04/03/2020 139.40p 153.00p 137.31p 149.80p 829738
03/03/2020 140.00p 150.00p 135.60p 139.60p 1532432
02/03/2020 148.40p 151.60p 128.32p 135.20p 1049746
28/02/2020 148.40p 154.56p 133.20p 146.80p 1243559
27/02/2020 161.60p 168.40p 153.00p 158.40p 1101728
26/02/2020 178.80p 181.00p 157.76p 166.00p 4277387
25/02/2020 179.40p 185.00p 177.68p 180.40p 1076784
24/02/2020 170.00p 184.93p 167.40p 180.00p 1327513
21/02/2020 169.40p 174.80p 163.40p 174.60p 548189
20/02/2020 164.60p 171.20p 162.60p 166.20p 800797
19/02/2020 160.20p 165.00p 160.20p 164.20p 1176320
18/02/2020 163.60p 167.20p 160.45p 162.00p 293301
17/02/2020 165.20p 171.00p 157.40p 163.20p 761373
14/02/2020 161.80p 168.80p 159.00p 166.00p 695082
13/02/2020 160.00p 161.64p 154.00p 160.00p 516730
12/02/2020 153.40p 161.43p 153.40p 159.20p 250520
11/02/2020 154.60p 161.63p 146.20p 158.60p 449560
10/02/2020 162.80p 162.80p 142.53p 148.00p 634313
07/02/2020 152.00p 160.06p 152.00p 158.00p 327782
06/02/2020 160.00p 160.00p 154.80p 156.40p 387957
05/02/2020 148.80p 162.22p 143.96p 158.40p 641384
04/02/2020 148.20p 149.00p 141.80p 147.80p 406583
03/02/2020 135.00p 148.38p 134.80p 144.00p 2465253
31/01/2020 131.80p 133.00p 128.53p 133.00p 135238
30/01/2020 132.60p 133.00p 126.80p 130.00p 252293
29/01/2020 125.40p 143.00p 125.40p 130.40p 349868
28/01/2020 127.40p 131.60p 122.00p 129.20p 496445
27/01/2020 125.00p 130.00p 124.84p 127.00p 403289
24/01/2020 130.20p 135.40p 128.40p 130.00p 201753
23/01/2020 129.00p 129.40p 125.16p 127.00p 246038
22/01/2020 122.80p 132.40p 117.44p 129.00p 878952
21/01/2020 122.00p 128.00p 117.40p 117.40p 191376
20/01/2020 136.60p 139.40p 122.60p 126.80p 705774
17/01/2020 141.00p 143.00p 134.60p 139.00p 504995
16/01/2020 140.00p 143.40p 135.70p 140.80p 468506
15/01/2020 142.80p 148.00p 137.40p 142.20p 473724
14/01/2020 142.00p 143.02p 137.20p 141.20p 418049
13/01/2020 145.00p 146.80p 136.26p 142.20p 601017
10/01/2020 143.00p 143.46p 136.60p 142.40p 600777
09/01/2020 141.00p 144.60p 136.31p 142.60p 325043
08/01/2020 148.00p 148.00p 138.00p 142.80p 1177733
07/01/2020 139.80p 149.08p 136.95p 145.00p 981207
06/01/2020 140.00p 140.00p 136.00p 139.60p 583663
03/01/2020 139.40p 139.57p 136.45p 138.60p 358013
02/01/2020 137.20p 140.00p 134.00p 138.20p 411574
31/12/2019 135.00p 136.40p 132.40p 136.40p 154205
30/12/2019 139.00p 139.00p 130.40p 135.40p 171190
27/12/2019 137.80p 138.43p 130.20p 132.60p 240527
24/12/2019 132.20p 139.58p 129.86p 134.80p 327241
23/12/2019 132.20p 137.40p 126.00p 131.60p 485288
20/12/2019 124.00p 132.40p 122.02p 132.40p 794654
19/12/2019 121.00p 122.80p 119.67p 122.80p 344420
18/12/2019 122.40p 122.80p 118.20p 121.40p 749792
17/12/2019 117.00p 123.00p 117.00p 120.80p 647049
16/12/2019 118.00p 123.00p 112.78p 121.80p 1115485
13/12/2019 112.80p 118.80p 112.60p 117.00p 1689026
12/12/2019 110.00p 112.00p 106.60p 107.80p 401998
11/12/2019 107.40p 109.60p 104.00p 109.60p 399959
10/12/2019 115.00p 115.00p 107.75p 110.00p 274189
09/12/2019 112.20p 115.00p 111.16p 114.00p 490279
06/12/2019 106.80p 112.00p 106.80p 112.00p 1896255
05/12/2019 106.00p 107.00p 102.00p 106.20p 6930281
04/12/2019 101.80p 106.00p 98.04p 105.80p 3018161
03/12/2019 94.00p 102.00p 94.00p 102.00p 1315538
02/12/2019 94.80p 96.80p 92.50p 95.10p 520876
29/11/2019 87.40p 96.10p 85.80p 96.00p 243153
28/11/2019 93.90p 93.90p 83.20p 83.50p 247205
27/11/2019 94.10p 94.10p 92.00p 92.35p 8035
26/11/2019 96.00p 96.00p 92.00p 94.50p 6138
25/11/2019 95.00p 95.00p 90.00p 93.40p 58779
22/11/2019 93.00p 95.80p 92.00p 93.90p 190301
21/11/2019 94.50p 95.03p 90.00p 90.00p 59790
20/11/2019 97.20p 97.20p 90.80p 91.00p 62951
19/11/2019 98.00p 98.00p 93.00p 95.00p 42520
18/11/2019 95.40p 96.90p 94.50p 95.80p 59796
15/11/2019 96.00p 96.00p 92.40p 95.90p 43393
14/11/2019 95.90p 96.31p 91.10p 94.00p 116318
13/11/2019 98.70p 100.95p 95.13p 96.90p 132925
12/11/2019 97.30p 98.80p 96.30p 97.70p 66221
11/11/2019 96.00p 100.00p 96.00p 98.00p 96891
08/11/2019 101.20p 101.20p 96.00p 96.00p 53357
07/11/2019 97.90p 101.40p 97.23p 98.60p 53281
06/11/2019 102.60p 102.80p 97.10p 99.30p 49281
05/11/2019 97.10p 102.80p 97.10p 98.70p 64671
04/11/2019 101.80p 101.80p 96.90p 99.90p 130909
01/11/2019 100.00p 102.00p 98.70p 98.70p 211176
31/10/2019 100.00p 100.00p 96.95p 98.40p 1068594
30/10/2019 99.00p 99.90p 95.48p 98.70p 251856
29/10/2019 99.70p 100.00p 97.50p 97.50p 45261
28/10/2019 99.00p 102.25p 97.00p 97.50p 305761
25/10/2019 101.00p 102.93p 97.00p 98.80p 65537
24/10/2019 95.70p 101.20p 95.63p 101.20p 278343
23/10/2019 100.60p 102.00p 94.60p 94.60p 142479
22/10/2019 99.30p 100.20p 95.10p 98.20p 470829
21/10/2019 100.60p 100.80p 95.10p 96.80p 55847
18/10/2019 101.00p 101.00p 95.20p 99.00p 87094
17/10/2019 95.00p 101.53p 95.00p 99.00p 147416
16/10/2019 98.20p 103.40p 96.20p 98.00p 78084
15/10/2019 102.20p 104.60p 98.40p 100.40p 261500
14/10/2019 98.20p 102.40p 96.67p 102.00p 135793
11/10/2019 97.30p 102.80p 97.20p 99.00p 298993
10/10/2019 100.20p 100.20p 94.00p 98.70p 267480
09/10/2019 95.10p 98.00p 95.10p 97.00p 202423
08/10/2019 92.40p 99.50p 92.40p 96.50p 1357706
07/10/2019 93.40p 97.90p 93.40p 94.80p 134749
04/10/2019 97.40p 99.20p 95.15p 98.00p 85920
03/10/2019 95.00p 97.50p 92.90p 97.40p 123608
02/10/2019 92.00p 95.00p 88.00p 95.00p 442413
01/10/2019 92.00p 93.00p 90.00p 92.70p 125927
30/09/2019 93.40p 98.00p 87.00p 88.80p 439288
27/09/2019 93.60p 97.30p 92.90p 95.80p 248304
26/09/2019 93.70p 94.00p 90.40p 91.50p 331146
25/09/2019 91.80p 93.50p 89.30p 91.00p 79710
24/09/2019 88.70p 93.70p 88.70p 93.20p 93837
23/09/2019 90.80p 92.89p 90.40p 91.50p 157124
20/09/2019 94.00p 94.00p 90.50p 91.00p 374091
19/09/2019 88.90p 91.50p 88.90p 91.30p 144365
18/09/2019 93.00p 93.00p 89.60p 91.50p 2436593
17/09/2019 92.80p 92.80p 90.00p 91.20p 217791
16/09/2019 88.00p 93.00p 88.00p 91.00p 176742
13/09/2019 88.70p 92.40p 88.70p 91.00p 1294521
12/09/2019 90.70p 91.40p 88.70p 91.00p 55416
11/09/2019 88.80p 91.10p 88.10p 88.10p 84636
10/09/2019 88.00p 90.60p 88.00p 90.30p 71012
09/09/2019 93.00p 93.90p 88.10p 88.10p 91292
06/09/2019 92.10p 95.00p 91.30p 94.90p 106561
05/09/2019 91.40p 93.00p 89.50p 91.40p 2142591
04/09/2019 94.20p 94.20p 90.50p 92.40p 227643
03/09/2019 91.30p 92.80p 90.30p 92.70p 594548
02/09/2019 92.10p 93.32p 91.20p 92.50p 60649
30/08/2019 90.10p 92.70p 89.20p 91.00p 891811
29/08/2019 90.20p 91.00p 89.00p 90.00p 79686
28/08/2019 92.40p 92.40p 90.00p 90.00p 35927
27/08/2019 94.50p 94.50p 90.60p 92.70p 59211
23/08/2019 94.40p 95.50p 93.20p 93.50p 97604
22/08/2019 92.00p 98.00p 92.00p 94.00p 163267

*Close Price adjusted for both dividends and splits