Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/11/2018 63.90p 68.00p 63.90p 68.00p 75117
02/11/2018 63.70p 64.90p 61.50p 64.90p 80623
01/11/2018 65.50p 68.50p 59.70p 62.00p 136095
31/10/2018 65.90p 68.90p 65.90p 67.55p 30773
30/10/2018 66.00p 66.20p 63.30p 63.40p 118593
29/10/2018 66.90p 67.80p 63.60p 63.60p 19375
26/10/2018 66.00p 68.00p 63.00p 66.00p 62843
25/10/2018 67.50p 67.60p 64.30p 66.00p 19006
24/10/2018 64.00p 67.90p 64.00p 65.00p 139075
23/10/2018 67.00p 67.80p 64.30p 65.50p 437510
22/10/2018 72.00p 72.00p 67.80p 68.00p 39162
19/10/2018 70.40p 72.40p 69.90p 71.20p 55485
18/10/2018 70.70p 71.50p 70.11p 70.65p 106273
17/10/2018 66.60p 73.05p 66.50p 71.00p 99636
16/10/2018 68.10p 68.10p 66.00p 67.90p 55185
15/10/2018 68.00p 68.03p 63.10p 66.50p 1446375
12/10/2018 63.10p 67.20p 63.10p 67.20p 85862
11/10/2018 66.70p 67.30p 64.60p 66.10p 94284
10/10/2018 64.10p 67.70p 63.60p 67.70p 163966
09/10/2018 65.70p 67.30p 63.00p 67.30p 151612
08/10/2018 63.60p 66.00p 63.60p 64.70p 55223
05/10/2018 64.90p 67.30p 64.20p 65.60p 86702
04/10/2018 64.70p 66.58p 62.50p 62.50p 49127
03/10/2018 66.60p 67.06p 63.90p 64.20p 101875
02/10/2018 66.40p 66.40p 62.50p 66.00p 132203
01/10/2018 63.90p 67.30p 62.40p 67.30p 131613
28/09/2018 61.80p 67.20p 61.53p 67.20p 300017
27/09/2018 64.70p 65.80p 64.50p 65.00p 135932
26/09/2018 65.10p 65.10p 62.90p 64.80p 87465
25/09/2018 64.60p 65.00p 63.00p 63.00p 31136
24/09/2018 63.00p 63.90p 61.50p 63.90p 72208
21/09/2018 64.10p 64.10p 61.70p 61.80p 380994
20/09/2018 64.40p 65.20p 61.20p 61.20p 64126
19/09/2018 63.70p 66.47p 63.70p 65.60p 137201
18/09/2018 63.20p 66.68p 63.10p 66.10p 179134
17/09/2018 65.50p 65.50p 62.60p 63.50p 114672
14/09/2018 68.10p 69.10p 64.20p 65.30p 426664
13/09/2018 71.20p 71.20p 66.20p 67.50p 67222
12/09/2018 69.60p 71.20p 69.50p 71.20p 11588
11/09/2018 66.20p 70.00p 66.20p 68.60p 144906
10/09/2018 69.60p 71.20p 68.50p 69.00p 84029
07/09/2018 75.00p 75.00p 68.00p 70.60p 303071
06/09/2018 71.50p 73.00p 71.20p 72.90p 50289
05/09/2018 73.00p 75.80p 73.00p 75.70p 270798
04/09/2018 70.50p 73.60p 68.81p 73.60p 367442
03/09/2018 69.00p 69.90p 67.60p 68.65p 98878
31/08/2018 69.40p 71.70p 69.00p 69.00p 322688
30/08/2018 69.00p 72.70p 69.00p 69.50p 40283
29/08/2018 69.00p 72.40p 69.00p 69.60p 91832
28/08/2018 69.00p 71.30p 69.00p 69.00p 35048
24/08/2018 72.40p 74.00p 71.40p 71.40p 12927
23/08/2018 71.40p 71.40p 69.70p 70.70p 813575
22/08/2018 73.40p 73.40p 68.70p 70.50p 981037
21/08/2018 71.60p 72.58p 70.10p 70.10p 1255811
20/08/2018 72.60p 74.89p 72.07p 72.50p 55053
17/08/2018 71.10p 75.20p 71.10p 73.20p 128512
16/08/2018 71.10p 73.80p 71.10p 72.70p 26125
15/08/2018 71.10p 74.26p 71.10p 71.85p 24801
14/08/2018 71.40p 73.40p 71.40p 72.65p 643618
13/08/2018 71.10p 75.00p 71.10p 72.00p 224170
10/08/2018 72.50p 73.60p 71.20p 72.00p 159179
09/08/2018 73.10p 73.10p 71.30p 71.80p 91743
08/08/2018 72.00p 76.50p 70.00p 73.00p 295120
07/08/2018 74.90p 75.70p 73.00p 73.00p 205332
06/08/2018 75.30p 76.20p 75.00p 76.10p 46299
03/08/2018 74.90p 76.50p 74.00p 75.00p 175070
02/08/2018 71.40p 75.09p 71.40p 75.00p 71028
01/08/2018 72.00p 72.80p 69.54p 72.00p 207907
31/07/2018 70.00p 71.70p 70.00p 71.00p 104134
30/07/2018 71.00p 71.27p 69.90p 70.10p 303731
27/07/2018 72.40p 74.00p 72.30p 72.80p 13923
26/07/2018 73.60p 74.90p 72.60p 74.20p 133758
25/07/2018 72.80p 72.80p 70.50p 71.30p 24843
24/07/2018 72.20p 73.50p 70.00p 73.50p 57794
23/07/2018 72.00p 72.94p 71.00p 71.20p 135862
20/07/2018 71.80p 73.00p 71.80p 72.10p 46029
19/07/2018 72.20p 73.80p 72.20p 72.20p 39229
18/07/2018 71.10p 73.60p 71.00p 72.00p 50023
17/07/2018 71.50p 73.30p 70.64p 72.30p 136473
16/07/2018 70.30p 72.65p 70.10p 70.10p 27194
13/07/2018 70.50p 73.10p 70.00p 72.45p 362197
12/07/2018 70.10p 71.50p 70.00p 70.10p 294710
11/07/2018 68.00p 71.70p 67.40p 68.90p 260302
10/07/2018 70.70p 72.00p 66.89p 68.00p 324982
09/07/2018 70.00p 72.56p 70.00p 71.60p 165132
06/07/2018 71.70p 72.90p 71.60p 71.90p 725373
05/07/2018 73.30p 73.80p 71.60p 71.60p 182100
04/07/2018 77.00p 77.00p 73.00p 74.10p 29680
03/07/2018 77.00p 77.00p 73.40p 75.80p 140465
02/07/2018 79.70p 79.70p 72.10p 76.70p 184971
29/06/2018 78.00p 79.10p 75.80p 76.50p 131331
28/06/2018 76.10p 80.65p 76.00p 76.00p 62030
27/06/2018 79.70p 81.00p 77.03p 78.40p 87586
26/06/2018 78.80p 80.80p 76.50p 79.10p 92703
25/06/2018 79.60p 82.00p 76.90p 77.50p 137321
22/06/2018 79.00p 82.40p 78.00p 79.60p 478259
21/06/2018 82.00p 83.27p 79.50p 79.80p 148562
20/06/2018 76.00p 81.90p 74.50p 81.90p 309695
19/06/2018 69.40p 77.90p 69.40p 77.00p 118511
18/06/2018 76.70p 77.20p 69.60p 72.10p 219437
15/06/2018 78.60p 78.60p 76.20p 76.20p 275334
14/06/2018 79.90p 80.00p 77.70p 78.30p 243285
13/06/2018 78.60p 80.00p 77.50p 77.50p 57400
12/06/2018 79.20p 82.31p 77.30p 77.90p 239108
11/06/2018 77.10p 82.50p 77.10p 81.30p 246386
08/06/2018 79.60p 82.00p 77.30p 78.10p 81527
07/06/2018 77.60p 80.40p 77.00p 80.40p 48784
06/06/2018 80.70p 80.70p 77.10p 79.30p 54170
05/06/2018 78.70p 80.70p 77.90p 80.00p 184369
04/06/2018 80.40p 81.20p 79.50p 81.00p 40367
01/06/2018 81.10p 81.90p 77.10p 78.40p 32242
31/05/2018 78.30p 81.20p 77.33p 78.60p 149893
30/05/2018 83.00p 83.50p 81.00p 81.00p 56181
29/05/2018 83.00p 84.10p 82.70p 83.00p 108019
25/05/2018 83.00p 86.00p 82.00p 82.50p 120930
24/05/2018 85.10p 87.00p 82.30p 83.00p 76385
23/05/2018 85.50p 85.50p 84.00p 85.10p 88161
22/05/2018 86.40p 86.70p 84.00p 84.10p 116047
21/05/2018 84.00p 87.00p 82.60p 87.00p 102759
18/05/2018 84.80p 84.80p 81.30p 83.00p 133283
17/05/2018 82.20p 84.90p 81.00p 81.10p 112819
16/05/2018 86.60p 86.60p 82.20p 85.00p 79854
15/05/2018 85.00p 85.00p 84.00p 84.70p 96251
14/05/2018 86.30p 86.90p 83.50p 84.50p 146664
11/05/2018 86.70p 87.00p 82.20p 83.90p 144085
10/05/2018 85.00p 87.00p 82.70p 86.90p 109110
09/05/2018 85.00p 88.00p 84.75p 85.00p 121325
08/05/2018 87.80p 88.00p 84.10p 88.00p 162314
04/05/2018 83.00p 86.90p 83.00p 85.70p 39819
03/05/2018 84.90p 86.90p 84.26p 85.50p 335099
02/05/2018 85.00p 87.12p 84.00p 86.50p 346041
01/05/2018 84.50p 85.50p 83.54p 85.00p 143877
30/04/2018 84.70p 85.50p 82.58p 85.00p 117389
27/04/2018 83.50p 85.10p 83.50p 84.90p 217345
26/04/2018 83.70p 84.80p 83.14p 84.00p 95749
25/04/2018 82.70p 85.00p 82.26p 83.80p 73747
24/04/2018 82.30p 83.70p 81.40p 82.40p 135580
23/04/2018 85.00p 85.20p 82.60p 82.60p 429659
20/04/2018 85.00p 85.70p 83.80p 84.40p 146208
19/04/2018 83.10p 85.00p 83.10p 85.00p 52907
18/04/2018 84.70p 85.90p 83.50p 85.00p 1060954
17/04/2018 81.10p 84.90p 81.10p 83.10p 367331
16/04/2018 85.90p 85.90p 80.50p 83.00p 192000
13/04/2018 84.20p 85.80p 83.40p 83.50p 304240
12/04/2018 83.70p 85.00p 83.60p 85.00p 201765
11/04/2018 84.60p 84.60p 83.70p 84.00p 96561
10/04/2018 83.20p 84.60p 81.73p 83.20p 180033
09/04/2018 83.50p 83.66p 82.60p 82.60p 153693
06/04/2018 83.40p 83.40p 80.39p 83.20p 73848
05/04/2018 83.40p 83.40p 80.10p 80.90p 100857
04/04/2018 80.80p 82.16p 80.00p 80.80p 178171
03/04/2018 79.50p 81.10p 79.00p 80.90p 164831
29/03/2018 80.90p 81.38p 79.50p 79.50p 484760
28/03/2018 85.90p 85.90p 79.90p 80.70p 340586
27/03/2018 87.50p 87.50p 82.10p 82.10p 145933
26/03/2018 84.90p 87.00p 83.10p 86.30p 147990
23/03/2018 84.00p 84.50p 81.55p 83.00p 2825705
22/03/2018 88.10p 89.40p 83.10p 83.20p 215512
21/03/2018 88.90p 89.00p 85.00p 88.50p 96934
20/03/2018 88.00p 89.00p 86.70p 87.60p 207710
19/03/2018 86.00p 88.10p 86.00p 87.80p 94729
16/03/2018 89.20p 89.20p 86.00p 88.20p 362215
15/03/2018 89.40p 89.40p 85.77p 86.50p 849572
14/03/2018 87.00p 88.30p 85.87p 86.50p 277927
13/03/2018 87.00p 89.50p 86.26p 87.90p 935889
12/03/2018 84.90p 87.50p 84.50p 87.00p 501387
09/03/2018 84.40p 86.40p 81.90p 83.80p 537164
08/03/2018 80.90p 84.00p 79.20p 83.70p 853074
07/03/2018 79.60p 80.90p 79.21p 80.00p 690028
06/03/2018 78.90p 80.00p 78.79p 79.50p 540401
05/03/2018 74.30p 78.00p 74.00p 77.50p 181127
02/03/2018 76.50p 77.00p 75.50p 75.50p 194164
01/03/2018 77.90p 77.90p 75.30p 76.80p 197337
28/02/2018 77.90p 77.90p 75.00p 76.90p 123739
27/02/2018 78.00p 78.00p 75.50p 76.80p 125037
26/02/2018 78.00p 78.00p 74.48p 76.00p 421865
23/02/2018 77.70p 77.70p 75.20p 75.80p 895167
22/02/2018 77.90p 77.90p 75.00p 75.70p 136423
21/02/2018 77.80p 78.00p 75.00p 75.20p 676256
20/02/2018 80.90p 80.90p 77.00p 77.70p 150651
19/02/2018 79.60p 80.40p 78.30p 78.70p 50271
16/02/2018 80.70p 80.70p 77.00p 77.30p 75829
15/02/2018 77.40p 78.15p 77.00p 77.20p 131712
14/02/2018 77.10p 79.80p 76.40p 77.50p 104632
13/02/2018 82.70p 82.70p 76.20p 77.00p 476284
12/02/2018 76.90p 81.10p 74.30p 80.40p 510634
09/02/2018 73.00p 80.00p 71.00p 76.50p 4271015
08/02/2018 69.90p 70.00p 69.10p 69.80p 682114
07/02/2018 68.90p 70.00p 66.00p 69.00p 135948
06/02/2018 68.90p 68.90p 65.20p 66.10p 199800
05/02/2018 67.90p 68.60p 66.10p 67.40p 184450
02/02/2018 71.60p 71.94p 66.20p 68.10p 285706
01/02/2018 74.50p 74.50p 71.20p 71.30p 169817
31/01/2018 76.50p 76.50p 72.90p 75.00p 94902
30/01/2018 76.50p 76.50p 73.00p 74.40p 100435
29/01/2018 73.80p 75.70p 72.90p 73.60p 83596
26/01/2018 76.00p 76.00p 73.70p 73.80p 42073
25/01/2018 76.50p 76.60p 74.30p 75.90p 28126
24/01/2018 76.50p 76.50p 74.89p 75.30p 49316
23/01/2018 75.70p 75.90p 72.90p 75.90p 151002

*Close Price adjusted for both dividends and splits