Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/11/2024 90.00p 90.80p 88.80p 89.20p 349184
25/11/2024 88.50p 89.90p 87.10p 89.50p 660855
22/11/2024 88.40p 89.60p 87.70p 88.70p 148837
21/11/2024 86.30p 89.00p 85.90p 87.00p 338346
20/11/2024 89.60p 91.70p 86.20p 86.20p 653240
19/11/2024 91.40p 92.00p 89.00p 91.40p 166652
18/11/2024 94.80p 94.80p 91.40p 91.40p 135718
15/11/2024 93.00p 94.30p 92.60p 93.40p 381131
14/11/2024 92.00p 94.00p 91.50p 93.30p 109189
13/11/2024 92.40p 95.40p 91.50p 92.20p 177388
12/11/2024 95.00p 97.90p 92.80p 92.80p 610516
11/11/2024 95.60p 97.60p 94.20p 95.60p 264645
08/11/2024 95.60p 97.70p 94.30p 95.00p 847084
07/11/2024 99.80p 99.80p 95.40p 95.40p 157505
06/11/2024 96.00p 98.90p 94.70p 96.00p 2269245
05/11/2024 93.00p 95.80p 93.00p 95.70p 432864
04/11/2024 96.00p 96.00p 93.00p 93.50p 335346
01/11/2024 91.80p 93.90p 91.80p 93.40p 140949
31/10/2024 92.00p 95.50p 92.00p 92.40p 296457
30/10/2024 91.70p 95.20p 90.41p 94.50p 1024793
29/10/2024 95.80p 96.90p 91.90p 91.90p 724519
28/10/2024 97.00p 97.00p 94.70p 96.10p 579798
25/10/2024 89.90p 95.54p 89.90p 95.30p 316340
24/10/2024 93.90p 94.80p 92.60p 93.50p 146974
23/10/2024 94.80p 94.80p 91.60p 93.50p 298267
22/10/2024 92.20p 93.30p 91.00p 92.50p 1068324
21/10/2024 97.30p 97.50p 92.00p 92.20p 422249
18/10/2024 95.00p 97.60p 93.40p 94.90p 548608
17/10/2024 94.30p 97.80p 94.23p 95.30p 571387
16/10/2024 95.20p 97.90p 94.20p 94.40p 306492
15/10/2024 96.00p 97.80p 93.50p 94.90p 861454
14/10/2024 93.00p 93.80p 92.00p 93.80p 254729
11/10/2024 92.50p 93.60p 91.90p 93.30p 136617
10/10/2024 93.80p 93.80p 91.70p 92.90p 204260
09/10/2024 92.60p 93.80p 91.60p 92.40p 381703
08/10/2024 91.40p 94.00p 90.40p 91.70p 616056
07/10/2024 93.50p 93.60p 91.50p 92.60p 408678
04/10/2024 94.90p 94.90p 91.40p 93.70p 146084
03/10/2024 95.00p 95.00p 91.00p 92.90p 238236
02/10/2024 93.00p 94.50p 91.40p 92.40p 408155
01/10/2024 93.80p 97.20p 91.40p 92.30p 468591
30/09/2024 95.50p 96.20p 93.20p 93.20p 369057
27/09/2024 96.10p 97.70p 95.30p 96.40p 114975
26/09/2024 98.00p 99.00p 95.70p 96.80p 350359
25/09/2024 98.10p 100.60p 96.60p 97.00p 325668
24/09/2024 102.00p 103.80p 98.57p 98.60p 566236
23/09/2024 101.40p 104.20p 100.60p 101.20p 253671
20/09/2024 106.00p 107.00p 100.00p 101.20p 1492629
19/09/2024 103.00p 106.00p 102.40p 105.40p 510029
18/09/2024 101.00p 102.00p 100.80p 101.60p 251282
17/09/2024 101.60p 102.20p 100.00p 101.40p 529882
16/09/2024 102.00p 102.00p 100.00p 101.80p 1465891
13/09/2024 102.00p 102.00p 99.10p 99.80p 166791
12/09/2024 98.50p 100.40p 98.30p 99.80p 224858
11/09/2024 101.00p 101.00p 97.60p 98.90p 274348
10/09/2024 100.00p 102.00p 99.10p 99.70p 447725
09/09/2024 98.20p 100.00p 98.00p 100.00p 445274
06/09/2024 98.00p 99.10p 96.40p 98.30p 383002
05/09/2024 97.40p 98.70p 96.90p 98.30p 466783
04/09/2024 97.00p 98.40p 95.40p 97.60p 277882
03/09/2024 98.80p 99.90p 96.40p 97.40p 581329
02/09/2024 99.40p 102.80p 97.80p 98.80p 280919
30/08/2024 98.00p 102.20p 98.00p 99.70p 262010
29/08/2024 103.00p 103.00p 98.10p 98.10p 106120
28/08/2024 98.00p 100.40p 98.00p 99.00p 160875
27/08/2024 98.70p 103.00p 98.20p 100.40p 280072
23/08/2024 100.20p 102.60p 99.56p 101.20p 643219
22/08/2024 99.60p 102.80p 98.80p 100.00p 321139
21/08/2024 102.40p 102.80p 98.20p 99.20p 312797
20/08/2024 101.00p 102.80p 99.60p 100.80p 501046
19/08/2024 100.60p 103.60p 98.00p 100.60p 513383
16/08/2024 102.80p 104.80p 100.00p 100.60p 714015
15/08/2024 106.80p 106.80p 102.20p 102.40p 493569
14/08/2024 106.40p 108.13p 104.60p 106.20p 692349
13/08/2024 106.40p 107.60p 104.00p 107.40p 646230
12/08/2024 105.60p 107.98p 103.50p 105.00p 1376354
09/08/2024 101.00p 104.60p 101.00p 103.00p 313608
08/08/2024 102.00p 104.80p 100.60p 101.80p 499412
07/08/2024 103.60p 106.00p 100.20p 104.40p 595460
06/08/2024 103.80p 103.80p 99.80p 103.20p 388730
05/08/2024 103.80p 103.80p 93.56p 100.60p 1865238
02/08/2024 109.00p 109.00p 105.00p 106.20p 842163
01/08/2024 105.60p 109.60p 105.00p 107.60p 1702045
31/07/2024 105.00p 112.80p 103.10p 105.60p 2069146
30/07/2024 101.00p 103.80p 100.94p 103.80p 502182
29/07/2024 102.00p 104.00p 101.60p 101.80p 194932
26/07/2024 104.00p 104.00p 98.40p 101.60p 283983
25/07/2024 108.60p 108.80p 98.40p 101.00p 1676179
24/07/2024 107.80p 108.80p 103.40p 103.40p 238950
23/07/2024 107.40p 109.00p 104.60p 105.40p 3836489
22/07/2024 103.00p 107.20p 99.00p 105.80p 3087132
19/07/2024 100.60p 102.80p 99.70p 100.80p 337573
18/07/2024 100.00p 102.20p 98.20p 100.60p 342379
17/07/2024 102.00p 102.00p 99.50p 99.90p 282280
16/07/2024 101.00p 101.00p 98.80p 100.00p 378163
15/07/2024 100.80p 102.00p 99.50p 101.00p 515808
12/07/2024 100.00p 100.40p 98.70p 100.20p 607420
11/07/2024 100.00p 100.00p 97.40p 99.10p 814756
10/07/2024 100.00p 100.00p 96.80p 98.20p 1140658
09/07/2024 100.80p 100.80p 97.70p 99.00p 644330
08/07/2024 101.20p 103.00p 98.50p 100.00p 974580
05/07/2024 101.00p 103.40p 99.80p 102.00p 231058
04/07/2024 104.00p 104.00p 100.40p 101.00p 253159
03/07/2024 99.60p 103.80p 99.60p 102.40p 989827
02/07/2024 99.50p 104.00p 99.00p 99.90p 294509
01/07/2024 101.60p 102.00p 98.60p 100.00p 1887083
28/06/2024 97.20p 100.20p 96.90p 98.30p 1575872
27/06/2024 99.50p 99.80p 96.40p 96.40p 822959
26/06/2024 94.50p 99.80p 94.00p 99.30p 2777034
25/06/2024 94.40p 95.40p 92.20p 93.70p 322545
24/06/2024 91.40p 95.20p 90.50p 94.50p 620642
21/06/2024 92.30p 92.90p 90.80p 91.90p 973956
20/06/2024 91.60p 93.87p 90.60p 93.00p 770247
19/06/2024 91.70p 91.70p 89.05p 90.00p 346594
18/06/2024 88.00p 91.10p 87.60p 91.10p 450476
17/06/2024 87.00p 88.00p 85.60p 88.00p 314599
14/06/2024 85.20p 89.00p 84.20p 86.40p 677600
13/06/2024 89.00p 90.00p 85.10p 85.50p 280939
12/06/2024 90.30p 90.30p 85.80p 88.40p 502431
11/06/2024 89.30p 91.60p 85.30p 86.40p 792317
10/06/2024 90.90p 91.80p 88.90p 89.10p 509401
07/06/2024 91.80p 92.40p 90.10p 91.10p 477707
06/06/2024 91.50p 92.50p 89.50p 91.00p 602899
05/06/2024 87.90p 92.80p 85.60p 91.90p 1647375
04/06/2024 86.70p 88.30p 84.90p 85.40p 1254621
03/06/2024 80.80p 86.30p 80.80p 86.20p 2650705
31/05/2024 79.20p 81.80p 78.07p 80.80p 722923
30/05/2024 80.00p 81.80p 78.66p 80.80p 401166
29/05/2024 80.00p 80.00p 77.23p 78.70p 318693
28/05/2024 79.60p 81.70p 77.35p 78.80p 392574
24/05/2024 77.00p 79.54p 76.70p 79.30p 307566
23/05/2024 79.60p 79.60p 77.40p 77.40p 343611
22/05/2024 79.80p 80.50p 78.20p 78.40p 259521
21/05/2024 82.50p 82.50p 80.00p 80.00p 274182
20/05/2024 80.50p 82.50p 79.14p 81.00p 832591
17/05/2024 81.60p 82.40p 79.30p 79.30p 1466705
16/05/2024 80.40p 82.00p 79.70p 82.00p 1738552
15/05/2024 78.20p 80.70p 78.00p 80.60p 1123309
14/05/2024 82.00p 82.00p 78.20p 78.80p 3774536
13/05/2024 82.00p 82.00p 77.20p 80.40p 722379
10/05/2024 79.80p 80.80p 77.00p 79.60p 1029006
09/05/2024 83.00p 83.00p 76.40p 77.40p 1185507
08/05/2024 79.80p 85.00p 79.80p 85.00p 995215
07/05/2024 80.80p 83.00p 79.03p 80.00p 1513633
03/05/2024 81.00p 83.40p 78.95p 80.40p 1432954
02/05/2024 75.00p 83.02p 75.00p 81.00p 2845513
01/05/2024 73.40p 76.80p 73.30p 74.30p 429592
30/04/2024 75.30p 76.80p 73.10p 73.60p 529717
29/04/2024 70.00p 75.50p 70.00p 75.50p 808540
26/04/2024 70.60p 71.50p 69.00p 71.50p 448590
25/04/2024 71.90p 72.90p 68.80p 69.20p 631753
24/04/2024 71.60p 71.80p 68.40p 68.40p 427291
23/04/2024 71.00p 71.95p 69.20p 70.20p 326176
22/04/2024 68.80p 70.90p 68.50p 68.90p 574950
19/04/2024 70.20p 70.50p 68.70p 69.00p 267529
18/04/2024 68.60p 70.40p 67.80p 70.00p 541247
17/04/2024 68.30p 68.50p 67.50p 68.10p 451681
16/04/2024 71.10p 71.10p 68.50p 68.90p 554913
15/04/2024 71.80p 73.90p 70.50p 71.30p 241137
12/04/2024 71.10p 71.90p 69.60p 70.50p 770309
11/04/2024 70.10p 73.00p 70.00p 71.00p 315453
10/04/2024 71.70p 74.00p 70.00p 71.00p 356203
09/04/2024 74.50p 75.00p 72.40p 72.50p 301123
08/04/2024 73.00p 74.80p 72.10p 74.20p 471991
05/04/2024 73.50p 74.50p 72.00p 72.50p 625307
04/04/2024 76.00p 76.00p 73.50p 74.00p 424688
03/04/2024 75.30p 76.00p 74.00p 74.00p 486681
02/04/2024 79.90p 80.00p 75.50p 75.50p 508778
28/03/2024 78.40p 79.03p 77.75p 78.40p 307311
27/03/2024 76.10p 78.30p 76.10p 77.75p 318009
26/03/2024 77.00p 77.85p 75.60p 76.20p 414048
25/03/2024 78.40p 78.40p 75.93p 76.50p 472781
22/03/2024 76.50p 78.80p 75.65p 76.50p 133402
21/03/2024 76.40p 78.85p 75.65p 76.00p 226586
20/03/2024 75.55p 76.30p 75.55p 75.00p 340754
19/03/2024 75.55p 76.55p 75.10p 76.30p 838583
18/03/2024 74.50p 75.90p 73.50p 75.20p 458627
15/03/2024 73.50p 75.80p 73.00p 74.50p 627917
14/03/2024 74.70p 74.70p 72.70p 73.50p 321987
13/03/2024 73.00p 74.17p 72.80p 73.65p 419136
12/03/2024 73.55p 74.45p 73.00p 73.00p 487380
11/03/2024 74.00p 75.15p 72.90p 73.45p 972989
08/03/2024 74.00p 75.00p 72.50p 74.15p 756155
07/03/2024 66.55p 75.90p 66.55p 74.00p 1805404
06/03/2024 68.00p 68.95p 66.25p 66.95p 720026
05/03/2024 63.00p 68.80p 61.56p 67.25p 4029006
04/03/2024 59.10p 63.00p 58.47p 59.45p 682733
01/03/2024 61.00p 62.95p 59.29p 60.20p 270793
29/02/2024 59.30p 62.95p 58.60p 59.10p 648385
28/02/2024 61.25p 63.95p 59.00p 59.25p 404204
27/02/2024 63.30p 65.15p 61.00p 61.25p 389255
26/02/2024 63.85p 67.75p 62.85p 63.30p 223767
23/02/2024 64.40p 65.15p 63.45p 63.80p 266441
22/02/2024 65.20p 65.50p 63.20p 64.70p 518811
21/02/2024 65.00p 66.95p 64.20p 64.65p 256403
20/02/2024 65.80p 65.99p 65.00p 65.20p 209504
19/02/2024 65.60p 66.95p 65.40p 65.70p 164515
16/02/2024 65.00p 66.45p 64.80p 65.05p 1586162
15/02/2024 65.00p 65.55p 64.35p 64.95p 238691
14/02/2024 65.00p 65.00p 63.41p 64.05p 224665

*Close Price adjusted for both dividends and splits