Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
22/01/2018 76.40p 76.60p 73.80p 73.80p 77501
19/01/2018 76.50p 76.50p 73.50p 76.30p 111235
18/01/2018 76.50p 77.00p 74.00p 75.00p 87051
17/01/2018 77.90p 77.90p 75.40p 76.60p 48439
16/01/2018 78.00p 78.10p 74.00p 76.00p 487224
15/01/2018 80.00p 80.00p 78.24p 78.90p 48151
12/01/2018 82.90p 82.90p 78.00p 79.10p 384330
11/01/2018 81.10p 82.00p 78.00p 80.40p 125965
10/01/2018 84.40p 84.40p 80.90p 81.50p 75080
09/01/2018 84.40p 84.40p 80.00p 82.00p 69555
08/01/2018 82.30p 84.50p 80.70p 81.40p 330448
05/01/2018 83.90p 83.90p 80.70p 82.00p 186775
04/01/2018 83.00p 83.80p 79.80p 81.00p 371722
03/01/2018 81.00p 83.00p 81.00p 82.50p 340839
02/01/2018 80.00p 80.90p 76.90p 79.90p 1027628
29/12/2017 74.00p 80.25p 74.00p 79.50p 295105
28/12/2017 74.75p 77.00p 73.99p 76.75p 487780
27/12/2017 74.00p 75.33p 70.75p 75.00p 298711
22/12/2017 75.00p 75.50p 73.25p 75.50p 7212
21/12/2017 71.00p 75.25p 71.00p 75.00p 246277
20/12/2017 76.75p 76.75p 71.25p 71.25p 371710
19/12/2017 77.75p 77.75p 73.00p 73.50p 60562
18/12/2017 73.00p 77.82p 72.50p 74.75p 242519
15/12/2017 73.75p 73.75p 70.16p 73.00p 1090219
14/12/2017 73.25p 73.25p 70.00p 71.75p 195247
13/12/2017 73.25p 73.25p 69.00p 70.50p 182468
12/12/2017 74.75p 74.75p 70.25p 72.25p 167349
11/12/2017 71.75p 74.35p 71.75p 72.75p 88134
08/12/2017 76.00p 76.00p 71.50p 72.00p 103837
07/12/2017 74.00p 75.00p 72.25p 73.75p 482096
06/12/2017 75.75p 75.75p 71.00p 71.00p 132856
05/12/2017 75.00p 75.00p 72.19p 74.75p 118311
04/12/2017 76.00p 76.00p 71.00p 72.00p 149780
01/12/2017 69.75p 75.85p 69.50p 75.00p 346749
30/11/2017 68.25p 70.75p 67.25p 68.50p 170639
29/11/2017 70.25p 71.65p 68.25p 68.25p 252768
28/11/2017 69.75p 71.75p 68.00p 70.25p 283256
27/11/2017 75.25p 76.30p 67.00p 67.00p 194176
24/11/2017 77.25p 77.25p 75.00p 75.00p 275919
23/11/2017 77.25p 77.25p 75.85p 77.00p 80455
22/11/2017 76.50p 77.25p 75.50p 76.25p 53731
21/11/2017 76.75p 77.00p 76.08p 76.25p 36554
20/11/2017 79.75p 79.75p 76.00p 76.50p 39063
17/11/2017 77.75p 77.75p 76.50p 77.75p 58927
16/11/2017 76.75p 77.75p 76.50p 77.75p 24491
15/11/2017 78.00p 78.00p 76.00p 76.25p 217357
14/11/2017 78.25p 78.25p 76.00p 77.75p 127176
13/11/2017 81.00p 81.00p 77.25p 78.00p 234664
10/11/2017 78.00p 78.00p 77.25p 77.75p 323664
09/11/2017 79.75p 79.75p 77.50p 77.50p 1559830
08/11/2017 80.00p 80.00p 77.50p 78.75p 228404
07/11/2017 81.00p 81.00p 79.00p 79.75p 303119
06/11/2017 83.00p 83.99p 78.75p 80.75p 429059
03/11/2017 86.75p 86.75p 82.75p 82.75p 128326
02/11/2017 84.75p 84.75p 83.50p 84.00p 136138
01/11/2017 84.50p 85.25p 84.50p 85.00p 57475
31/10/2017 86.75p 86.75p 84.20p 84.50p 183521
30/10/2017 84.50p 85.75p 83.25p 85.00p 215619
27/10/2017 87.00p 87.00p 83.00p 84.25p 240137
26/10/2017 83.75p 84.75p 82.82p 83.50p 202793
25/10/2017 83.75p 85.00p 83.00p 83.50p 147997
24/10/2017 84.00p 84.75p 83.25p 83.25p 61402
23/10/2017 86.75p 86.75p 83.25p 83.75p 87815
20/10/2017 84.00p 85.00p 83.25p 84.50p 164208
19/10/2017 85.75p 85.75p 83.25p 84.25p 98672
18/10/2017 86.75p 86.75p 82.50p 83.50p 941905
17/10/2017 83.50p 84.50p 83.00p 83.50p 121714
16/10/2017 83.75p 84.81p 82.41p 83.25p 2834145
13/10/2017 85.00p 85.00p 83.75p 83.75p 5228398
12/10/2017 84.25p 85.25p 83.75p 84.50p 33693
11/10/2017 81.50p 84.00p 80.25p 83.00p 55227
10/10/2017 79.75p 82.00p 79.75p 81.00p 123930
09/10/2017 83.25p 84.00p 79.00p 79.00p 183896
06/10/2017 84.75p 84.75p 82.50p 83.25p 158401
05/10/2017 86.50p 86.50p 81.25p 82.75p 129587
04/10/2017 88.75p 88.75p 83.00p 83.00p 71140
03/10/2017 88.75p 88.75p 85.25p 85.50p 121379
02/10/2017 88.75p 88.75p 85.50p 86.00p 124809
29/09/2017 88.75p 88.75p 84.75p 85.25p 161843
28/09/2017 88.25p 88.25p 84.75p 85.75p 131317
27/09/2017 85.50p 86.50p 84.50p 84.50p 52942
26/09/2017 88.50p 88.50p 85.25p 85.25p 55586
25/09/2017 85.50p 86.50p 84.50p 85.00p 57033
22/09/2017 86.25p 87.00p 84.50p 84.75p 79889
21/09/2017 86.75p 87.75p 85.75p 85.75p 66569
20/09/2017 88.75p 88.75p 85.50p 85.75p 101522
19/09/2017 86.25p 88.75p 85.75p 85.75p 103489
18/09/2017 84.50p 87.00p 84.50p 86.50p 82814
15/09/2017 87.00p 87.75p 85.50p 87.25p 56462
14/09/2017 86.75p 86.75p 85.25p 85.50p 54160
13/09/2017 85.75p 87.00p 84.75p 85.50p 88815
12/09/2017 87.75p 87.75p 86.00p 86.00p 121546
11/09/2017 90.00p 90.00p 85.25p 86.25p 213021
08/09/2017 90.50p 92.50p 84.50p 86.25p 165616
07/09/2017 90.50p 92.25p 90.25p 90.75p 46330
06/09/2017 95.00p 95.00p 92.00p 92.25p 74632
05/09/2017 96.25p 96.25p 95.00p 95.25p 30242
04/09/2017 98.75p 98.75p 95.50p 96.13p 20345
01/09/2017 96.25p 98.00p 95.25p 95.25p 44933
31/08/2017 97.00p 98.75p 96.25p 97.00p 50250
30/08/2017 96.00p 98.75p 96.00p 97.00p 96276
29/08/2017 99.00p 99.00p 96.25p 96.75p 111084
25/08/2017 99.00p 99.25p 97.75p 99.25p 19771
24/08/2017 99.00p 99.75p 98.00p 99.00p 34234
23/08/2017 101.00p 101.00p 98.25p 99.50p 103246
22/08/2017 97.25p 100.00p 97.25p 97.50p 32015
21/08/2017 98.50p 100.50p 98.50p 98.75p 79936
18/08/2017 98.50p 100.00p 98.25p 98.75p 44824
17/08/2017 101.00p 101.00p 97.50p 98.00p 216267
16/08/2017 99.75p 100.75p 99.00p 99.25p 43694
15/08/2017 100.00p 100.00p 99.50p 99.75p 23538
14/08/2017 100.50p 100.50p 98.75p 100.00p 9376
11/08/2017 98.00p 100.50p 98.00p 100.50p 72775
10/08/2017 98.25p 100.25p 98.25p 99.50p 95948
09/08/2017 99.75p 100.75p 98.75p 100.00p 109796
08/08/2017 101.50p 103.00p 99.25p 100.00p 66599
07/08/2017 102.75p 103.75p 101.50p 101.50p 67937
04/08/2017 100.25p 104.25p 100.25p 104.00p 82489
03/08/2017 100.75p 101.00p 96.75p 100.00p 242214
02/08/2017 103.25p 104.00p 100.75p 101.00p 106637
01/08/2017 107.00p 107.00p 103.25p 103.75p 95113
31/07/2017 106.50p 106.50p 104.25p 104.50p 148909
28/07/2017 104.25p 106.25p 103.25p 105.25p 278342
27/07/2017 104.25p 104.25p 102.00p 103.25p 169448
26/07/2017 103.00p 103.00p 101.25p 101.75p 116764
25/07/2017 101.00p 104.50p 101.00p 102.75p 96259
24/07/2017 98.25p 104.25p 96.25p 100.75p 529665
21/07/2017 97.00p 98.00p 94.50p 97.75p 158105
20/07/2017 96.50p 98.00p 95.25p 97.00p 221244
19/07/2017 94.00p 98.00p 94.00p 96.50p 100418
18/07/2017 96.75p 97.50p 96.00p 97.25p 80653
17/07/2017 97.50p 97.50p 94.25p 96.00p 234681
14/07/2017 96.75p 98.25p 93.25p 96.00p 152497
13/07/2017 95.25p 97.25p 93.00p 93.25p 274731
12/07/2017 98.50p 98.50p 95.50p 95.50p 57526
11/07/2017 99.75p 102.00p 98.00p 98.50p 62218
10/07/2017 100.25p 100.25p 99.00p 99.25p 49055
07/07/2017 101.50p 101.50p 99.00p 100.00p 96632
06/07/2017 99.75p 100.00p 98.75p 100.00p 170279
05/07/2017 102.00p 102.00p 98.50p 99.25p 86313
04/07/2017 102.00p 102.00p 98.00p 99.75p 254754
03/07/2017 101.75p 101.75p 95.50p 99.00p 157154
30/06/2017 95.00p 101.00p 94.00p 98.25p 436237
29/06/2017 95.00p 95.50p 92.25p 95.00p 255952
28/06/2017 92.75p 94.25p 90.50p 93.75p 801955
27/06/2017 93.00p 94.75p 91.50p 92.75p 239392
26/06/2017 87.00p 94.50p 86.00p 93.00p 437309
23/06/2017 89.50p 94.00p 85.00p 85.00p 710030
22/06/2017 85.00p 87.50p 83.25p 87.25p 287083
21/06/2017 86.50p 89.75p 83.00p 84.00p 419872
20/06/2017 95.25p 95.25p 88.00p 88.00p 156899
19/06/2017 96.75p 97.00p 93.00p 93.00p 275758
16/06/2017 100.75p 100.75p 92.50p 92.50p 738286
15/06/2017 101.50p 101.50p 97.50p 97.50p 126568
14/06/2017 101.50p 101.75p 99.25p 99.25p 78757
13/06/2017 100.00p 101.00p 98.50p 100.75p 98537
12/06/2017 96.25p 101.74p 95.00p 98.75p 230290
09/06/2017 102.50p 102.58p 95.38p 97.00p 276221
08/06/2017 104.00p 105.50p 101.50p 103.25p 66747
07/06/2017 104.50p 104.50p 102.25p 103.50p 92126
06/06/2017 105.00p 105.50p 102.25p 104.50p 120537
05/06/2017 108.75p 108.75p 103.75p 105.50p 46060
02/06/2017 105.75p 106.00p 103.50p 104.50p 122621
01/06/2017 107.00p 107.00p 103.00p 103.50p 115276
31/05/2017 109.75p 109.75p 103.25p 104.00p 141794
30/05/2017 110.75p 112.00p 107.17p 108.00p 76466
26/05/2017 113.00p 113.00p 107.25p 108.00p 145834
25/05/2017 114.00p 114.00p 108.00p 108.00p 71242
24/05/2017 108.50p 111.00p 108.50p 110.00p 153173
23/05/2017 113.75p 113.75p 108.50p 108.50p 28228
22/05/2017 114.00p 114.00p 109.06p 110.75p 100536
19/05/2017 111.25p 113.00p 110.00p 111.75p 62815
18/05/2017 113.75p 113.75p 108.75p 110.75p 147320
17/05/2017 113.25p 114.75p 108.59p 109.00p 140742
16/05/2017 113.75p 113.75p 111.00p 111.00p 66301
15/05/2017 116.00p 116.00p 110.50p 112.00p 277128
12/05/2017 115.50p 115.62p 110.50p 111.75p 134920
11/05/2017 120.00p 120.00p 114.00p 115.00p 366198
10/05/2017 117.75p 121.75p 117.75p 121.00p 192710
09/05/2017 115.75p 119.50p 115.70p 118.25p 221213
08/05/2017 115.50p 115.69p 114.45p 115.50p 78466
05/05/2017 115.00p 115.50p 111.75p 115.00p 186180
04/05/2017 110.50p 115.00p 110.00p 113.25p 291092
03/05/2017 106.00p 113.25p 106.00p 113.25p 622543
02/05/2017 110.00p 111.25p 108.25p 109.50p 158058
28/04/2017 109.75p 110.50p 107.06p 110.00p 413734
27/04/2017 109.75p 110.25p 106.70p 110.00p 144414
26/04/2017 109.75p 111.25p 106.84p 110.00p 132957
25/04/2017 109.75p 111.81p 109.50p 110.00p 160600
24/04/2017 108.75p 112.26p 107.39p 109.75p 157878
21/04/2017 110.00p 112.25p 108.00p 108.25p 122733

*Close Price adjusted for both dividends and splits