Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/11/2013 173.00p 179.50p 171.50p 175.50p 286975
19/11/2013 167.75p 175.75p 166.09p 174.00p 954173
18/11/2013 167.25p 168.00p 166.25p 167.75p 3010650
15/11/2013 162.75p 168.78p 162.50p 167.25p 359387
14/11/2013 142.00p 169.47p 138.00p 166.00p 3813645
13/11/2013 133.75p 138.50p 129.00p 138.00p 544217
12/11/2013 133.25p 135.50p 132.25p 133.75p 391968
11/11/2013 132.00p 133.75p 130.00p 132.25p 115723
08/11/2013 130.50p 133.32p 129.50p 130.50p 302005
07/11/2013 130.00p 133.25p 128.00p 130.50p 193516
06/11/2013 132.50p 133.00p 127.75p 130.00p 358395
05/11/2013 131.50p 132.00p 129.75p 132.00p 107576
04/11/2013 129.75p 134.00p 128.75p 130.50p 257959
01/11/2013 134.00p 134.25p 129.00p 129.00p 162904
31/10/2013 131.25p 134.25p 130.00p 133.50p 186387
30/10/2013 130.00p 134.00p 128.89p 130.75p 232089
29/10/2013 129.00p 132.00p 127.50p 130.00p 89544
28/10/2013 133.00p 133.00p 127.50p 128.25p 107449
25/10/2013 133.00p 133.00p 127.00p 132.00p 358944
24/10/2013 131.50p 133.35p 129.25p 129.25p 270026
23/10/2013 126.25p 134.00p 126.00p 132.25p 445954
22/10/2013 128.25p 128.75p 125.75p 126.00p 41185
21/10/2013 127.75p 129.00p 125.00p 127.75p 173419
18/10/2013 131.50p 131.52p 124.00p 126.75p 372975
17/10/2013 125.75p 131.25p 123.25p 130.25p 222004
16/10/2013 126.50p 126.50p 123.25p 125.00p 1396734
15/10/2013 125.00p 125.00p 121.50p 125.00p 185340
14/10/2013 121.50p 125.00p 121.50p 124.75p 236332
11/10/2013 124.00p 124.00p 121.75p 122.25p 88157
10/10/2013 127.00p 127.00p 122.75p 124.00p 268809
09/10/2013 126.75p 128.00p 123.00p 123.50p 131306
08/10/2013 126.25p 128.50p 123.50p 126.00p 224251
07/10/2013 123.50p 126.00p 121.25p 125.75p 90123
04/10/2013 120.75p 125.50p 120.50p 125.00p 179422
03/10/2013 124.00p 125.81p 121.25p 121.25p 77959
02/10/2013 120.00p 127.00p 120.00p 127.00p 144452
01/10/2013 123.50p 124.00p 120.00p 121.00p 419335
30/09/2013 122.75p 126.75p 120.50p 124.00p 201062
27/09/2013 123.25p 123.75p 121.50p 121.75p 322921
26/09/2013 123.25p 124.00p 122.25p 123.00p 407929
25/09/2013 126.00p 126.00p 123.00p 123.50p 146498
24/09/2013 124.50p 125.92p 121.94p 124.25p 130809
23/09/2013 124.50p 127.16p 122.50p 124.00p 170491
20/09/2013 124.25p 125.00p 124.00p 124.50p 159913
19/09/2013 128.00p 128.50p 125.00p 125.75p 274122
18/09/2013 125.25p 126.50p 124.00p 125.00p 297168
17/09/2013 126.50p 126.50p 123.50p 124.25p 761789
16/09/2013 129.00p 129.00p 125.90p 126.25p 185876
13/09/2013 125.75p 128.75p 124.75p 128.00p 250425
12/09/2013 125.00p 127.25p 115.75p 125.25p 704316
11/09/2013 128.00p 130.00p 126.25p 128.25p 273175
10/09/2013 128.00p 131.25p 125.75p 128.00p 590992
09/09/2013 124.75p 129.00p 124.50p 127.00p 930829
06/09/2013 124.00p 126.25p 123.25p 125.25p 90026
05/09/2013 120.75p 126.75p 120.75p 124.50p 461213
04/09/2013 122.00p 122.25p 120.00p 121.25p 703636
03/09/2013 119.50p 123.00p 118.25p 121.50p 2108371
02/09/2013 116.75p 121.00p 116.75p 120.00p 151194
30/08/2013 117.00p 119.00p 114.25p 119.00p 361598
29/08/2013 116.50p 117.00p 114.75p 116.75p 95431
28/08/2013 115.00p 116.00p 113.25p 114.75p 126759
27/08/2013 114.50p 115.85p 114.50p 115.75p 139198
23/08/2013 111.00p 116.75p 109.75p 115.25p 345207
22/08/2013 107.00p 110.00p 105.75p 110.00p 179295
21/08/2013 105.75p 107.64p 104.12p 107.50p 101661
20/08/2013 109.00p 109.00p 101.00p 105.25p 275033
19/08/2013 110.75p 111.25p 107.50p 108.00p 137420
16/08/2013 113.75p 113.75p 110.13p 111.25p 167039
15/08/2013 120.00p 120.00p 112.75p 112.75p 125185
14/08/2013 119.25p 119.25p 116.75p 117.75p 70337
13/08/2013 117.50p 119.13p 116.37p 118.50p 45670
12/08/2013 116.75p 119.00p 116.37p 119.00p 20302
09/08/2013 116.75p 120.00p 114.76p 118.25p 366876
08/08/2013 116.00p 116.00p 115.22p 116.00p 90855
07/08/2013 116.25p 117.50p 113.00p 116.00p 34594
06/08/2013 114.00p 116.50p 113.00p 113.00p 163573
05/08/2013 115.75p 116.00p 113.53p 114.50p 77537
02/08/2013 113.00p 116.00p 113.00p 115.50p 125695
01/08/2013 114.50p 116.53p 113.51p 115.25p 576788
31/07/2013 114.00p 117.00p 114.00p 115.50p 247151
30/07/2013 115.00p 117.00p 113.50p 114.00p 141688
29/07/2013 119.50p 119.50p 115.00p 115.00p 175984
26/07/2013 119.50p 120.25p 119.00p 119.00p 41086
25/07/2013 120.50p 121.50p 119.00p 119.00p 15307
24/07/2013 120.75p 121.50p 119.75p 121.25p 157331
23/07/2013 119.25p 120.75p 118.75p 120.00p 149675
22/07/2013 119.25p 120.00p 117.00p 118.00p 21422
19/07/2013 119.00p 120.00p 117.25p 119.75p 133782
18/07/2013 117.00p 120.00p 117.00p 120.00p 157067
17/07/2013 117.75p 118.35p 117.00p 117.50p 109139
16/07/2013 118.50p 120.50p 117.25p 117.75p 129885
15/07/2013 119.00p 119.75p 117.48p 119.25p 205782
12/07/2013 121.50p 123.00p 114.50p 117.75p 425506
11/07/2013 122.00p 125.25p 118.75p 122.00p 302673
10/07/2013 121.50p 121.50p 118.25p 119.50p 213294
09/07/2013 117.00p 128.00p 117.00p 121.00p 888653
08/07/2013 115.00p 120.75p 112.50p 118.75p 614199
05/07/2013 115.00p 117.00p 112.50p 112.50p 197950
04/07/2013 114.75p 116.50p 112.25p 116.25p 186826
03/07/2013 114.00p 114.75p 112.25p 112.50p 165038
02/07/2013 112.00p 115.00p 112.00p 114.00p 767493
01/07/2013 112.00p 113.00p 111.00p 112.50p 251755
28/06/2013 109.50p 111.00p 107.25p 111.00p 288689
27/06/2013 106.25p 109.45p 106.25p 107.25p 129305
26/06/2013 105.25p 112.25p 105.25p 107.00p 450196
25/06/2013 104.00p 109.00p 103.50p 106.00p 907008
24/06/2013 105.00p 106.13p 103.50p 104.00p 205412
21/06/2013 107.75p 110.50p 105.75p 105.75p 345176
20/06/2013 108.00p 109.75p 106.51p 107.50p 256460
19/06/2013 109.25p 112.00p 108.50p 109.75p 150327
18/06/2013 112.00p 113.00p 109.50p 109.50p 240326
17/06/2013 110.75p 113.00p 110.50p 112.50p 357228
14/06/2013 112.25p 113.50p 110.25p 111.25p 210774
13/06/2013 112.00p 114.75p 111.50p 112.50p 1493490
12/06/2013 110.25p 114.47p 110.25p 113.75p 1007400
11/06/2013 112.00p 113.00p 110.50p 111.75p 640911
10/06/2013 109.00p 115.25p 109.00p 112.25p 1091204
07/06/2013 106.00p 112.00p 106.00p 109.75p 323077
06/06/2013 108.00p 110.25p 106.25p 106.75p 272273
05/06/2013 112.00p 112.25p 107.66p 108.50p 476390
04/06/2013 114.50p 115.50p 111.50p 112.00p 449393
03/06/2013 120.75p 122.00p 112.75p 113.00p 674047
31/05/2013 122.50p 129.50p 119.00p 122.00p 3748340
30/05/2013 120.00p 122.75p 118.75p 121.50p 497720
29/05/2013 120.00p 122.25p 119.25p 120.50p 349067
28/05/2013 115.50p 123.25p 115.25p 122.25p 595080
24/05/2013 109.00p 116.00p 108.08p 115.75p 624968
23/05/2013 109.00p 109.92p 104.44p 108.25p 352498
22/05/2013 114.00p 115.50p 109.00p 110.00p 443420
21/05/2013 110.25p 116.50p 108.75p 114.75p 766348
20/05/2013 105.00p 110.11p 104.88p 109.50p 573488
17/05/2013 107.00p 109.78p 105.00p 105.00p 673079
16/05/2013 94.75p 108.75p 94.75p 108.00p 2029984
15/05/2013 91.00p 96.00p 90.50p 92.75p 693824
14/05/2013 89.75p 91.75p 89.25p 91.50p 169574
13/05/2013 91.50p 91.50p 89.25p 90.50p 233221
10/05/2013 89.25p 93.00p 88.50p 91.00p 621216
09/05/2013 90.00p 90.75p 88.50p 90.25p 366770
08/05/2013 87.75p 90.19p 87.44p 89.25p 210944
07/05/2013 87.50p 89.40p 87.50p 88.25p 75758
03/05/2013 87.00p 89.50p 87.00p 88.50p 136585
02/05/2013 88.50p 90.25p 87.00p 87.25p 340879
01/05/2013 89.25p 90.25p 88.50p 88.50p 109063
30/04/2013 89.25p 90.75p 89.16p 90.00p 432547
29/04/2013 90.00p 92.00p 89.50p 90.00p 1139588
26/04/2013 92.50p 93.25p 90.19p 91.00p 802356
25/04/2013 92.00p 93.75p 92.00p 92.75p 1041242
24/04/2013 90.75p 93.50p 90.75p 92.50p 191823
23/04/2013 92.25p 93.25p 90.25p 91.75p 255662
22/04/2013 91.25p 93.75p 91.25p 93.25p 158300
19/04/2013 91.00p 93.25p 91.00p 92.00p 326361
18/04/2013 91.25p 94.00p 91.00p 91.25p 456148
17/04/2013 92.75p 93.50p 90.25p 92.00p 584666
16/04/2013 92.00p 93.00p 91.50p 92.00p 638115
15/04/2013 94.00p 96.00p 92.15p 93.00p 519631
12/04/2013 95.25p 96.50p 93.75p 95.00p 672230
11/04/2013 94.50p 96.25p 93.50p 95.25p 676599
10/04/2013 94.50p 97.50p 93.50p 94.00p 654743
09/04/2013 93.00p 97.00p 93.00p 94.75p 242656
08/04/2013 94.00p 96.25p 93.00p 93.75p 143049
05/04/2013 94.00p 96.00p 94.00p 94.50p 678704
04/04/2013 94.50p 96.50p 94.00p 94.00p 318525
03/04/2013 93.50p 96.50p 93.50p 95.00p 286787
02/04/2013 93.50p 97.00p 93.50p 94.25p 398270
28/03/2013 92.50p 94.00p 92.00p 94.00p 118556
27/03/2013 93.00p 94.25p 91.00p 92.00p 280106
26/03/2013 91.25p 93.00p 89.89p 92.25p 1266881
25/03/2013 94.50p 95.50p 89.50p 89.50p 416961
22/03/2013 92.00p 95.50p 91.50p 95.25p 218096
21/03/2013 93.50p 95.67p 91.00p 91.50p 510852
20/03/2013 91.00p 97.00p 89.00p 94.50p 995864
19/03/2013 86.00p 90.74p 85.48p 90.50p 714068
18/03/2013 94.50p 95.25p 81.50p 85.50p 1899816
15/03/2013 94.75p 97.75p 94.25p 95.00p 1079559
14/03/2013 118.00p 120.25p 95.50p 95.50p 4439980
13/03/2013 118.75p 123.02p 118.75p 120.25p 432602
12/03/2013 121.00p 121.75p 118.75p 119.75p 312288
11/03/2013 121.00p 121.23p 119.00p 120.25p 482662
08/03/2013 121.25p 121.81p 120.30p 121.00p 152504
07/03/2013 121.25p 121.37p 119.69p 121.00p 94175
06/03/2013 118.00p 122.00p 117.56p 121.25p 439376
05/03/2013 117.75p 121.00p 116.75p 118.00p 232057
04/03/2013 114.50p 119.77p 112.02p 118.00p 577835
01/03/2013 117.00p 118.00p 112.75p 113.25p 440277
28/02/2013 117.50p 120.00p 116.50p 117.75p 230907
27/02/2013 115.00p 119.75p 114.25p 118.00p 631501
26/02/2013 116.25p 117.50p 112.00p 114.25p 694561
25/02/2013 119.00p 119.75p 115.50p 117.50p 477564
22/02/2013 114.75p 118.75p 114.50p 118.00p 260198
21/02/2013 118.75p 118.75p 114.25p 115.00p 406193
20/02/2013 115.00p 119.50p 114.00p 118.25p 847446
19/02/2013 113.50p 116.50p 113.50p 114.00p 171501
18/02/2013 116.00p 116.75p 114.50p 115.75p 338637
15/02/2013 116.00p 116.00p 112.50p 114.50p 650808
14/02/2013 116.00p 116.00p 113.08p 115.25p 361225
13/02/2013 113.25p 117.00p 112.83p 114.00p 539861
12/02/2013 108.00p 115.50p 106.00p 114.00p 1459246
11/02/2013 108.75p 110.50p 105.13p 106.00p 953635
08/02/2013 104.00p 111.00p 103.50p 110.50p 6371896
07/02/2013 102.00p 105.75p 102.00p 103.75p 1225720

*Close Price adjusted for both dividends and splits