Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
22/10/2021 332.00p 333.80p 324.50p 328.00p 579412
21/10/2021 330.00p 336.50p 328.00p 333.00p 360252
20/10/2021 341.00p 343.50p 333.50p 335.50p 683701
19/10/2021 346.00p 348.26p 342.50p 344.00p 645226
18/10/2021 344.00p 347.50p 337.00p 344.50p 935748
15/10/2021 347.50p 354.58p 343.50p 343.50p 753570
14/10/2021 341.50p 353.50p 339.50p 348.50p 834552
13/10/2021 330.00p 339.00p 330.00p 337.00p 794901
12/10/2021 332.50p 342.00p 332.00p 336.00p 685369
11/10/2021 345.00p 349.00p 337.00p 337.50p 706042
08/10/2021 352.50p 354.25p 343.50p 345.50p 1550397
07/10/2021 345.50p 355.50p 340.50p 353.50p 858390
06/10/2021 355.00p 355.00p 336.50p 339.50p 808784
05/10/2021 340.00p 361.50p 340.00p 353.00p 659117
04/10/2021 345.00p 348.00p 330.00p 342.00p 1018027
01/10/2021 349.50p 360.00p 338.00p 348.00p 1272237
30/09/2021 370.00p 370.00p 349.50p 349.50p 866544
29/09/2021 350.00p 369.48p 350.00p 357.00p 1190367
28/09/2021 361.50p 363.50p 350.35p 351.00p 847974
27/09/2021 385.00p 385.00p 358.50p 360.00p 879145
24/09/2021 370.00p 378.00p 365.50p 374.50p 781375
23/09/2021 381.50p 392.93p 373.50p 376.50p 631611
22/09/2021 365.00p 387.00p 365.00p 378.00p 686915
21/09/2021 356.50p 372.00p 351.50p 371.50p 1865326
20/09/2021 385.00p 385.00p 348.50p 353.50p 2091545
17/09/2021 398.50p 399.50p 379.00p 388.50p 1418240
16/09/2021 379.50p 397.50p 378.50p 396.00p 846794
15/09/2021 375.00p 382.00p 373.39p 380.00p 2116357
14/09/2021 394.00p 395.00p 375.00p 381.50p 1091356
13/09/2021 400.00p 403.50p 388.00p 389.50p 714792
10/09/2021 408.50p 408.50p 400.00p 401.00p 443161
09/09/2021 413.50p 413.50p 401.39p 403.00p 526693
08/09/2021 425.00p 425.00p 407.00p 407.50p 1465095
07/09/2021 415.00p 422.50p 406.00p 416.00p 930452
06/09/2021 410.00p 412.00p 402.42p 407.50p 675815
03/09/2021 410.00p 413.00p 404.50p 406.00p 443127
02/09/2021 415.00p 415.00p 404.50p 408.00p 445230
01/09/2021 412.00p 413.50p 403.00p 412.50p 761518
31/08/2021 421.50p 428.50p 401.75p 409.50p 1099828
30/08/2021 413.50p 418.50p 407.50p 417.50p 466241
27/08/2021 413.50p 418.50p 407.50p 417.50p 466241
26/08/2021 410.00p 430.00p 406.00p 420.00p 1197267
25/08/2021 391.00p 416.06p 391.00p 412.00p 1174802
24/08/2021 387.00p 398.00p 387.00p 393.00p 534065
23/08/2021 384.00p 397.50p 384.00p 392.00p 769829
20/08/2021 393.50p 393.50p 377.39p 385.50p 579328
19/08/2021 391.50p 391.50p 378.50p 388.00p 656663
18/08/2021 393.00p 396.50p 383.00p 390.00p 453449
17/08/2021 390.00p 397.50p 387.50p 387.50p 817306
16/08/2021 397.00p 402.61p 394.50p 397.50p 371700
13/08/2021 405.00p 409.50p 397.50p 399.00p 424866
12/08/2021 395.00p 403.50p 392.00p 401.00p 749527
11/08/2021 395.00p 396.00p 384.00p 392.00p 908523
10/08/2021 398.00p 403.00p 386.00p 392.00p 1027957
09/08/2021 394.00p 401.00p 387.00p 394.00p 1758471
06/08/2021 405.00p 419.50p 396.00p 397.50p 1461729
05/08/2021 398.00p 416.50p 394.50p 411.00p 8853241
04/08/2021 395.00p 409.50p 392.01p 397.00p 2994537
03/08/2021 385.50p 398.50p 380.00p 389.00p 1254728
02/08/2021 390.00p 397.50p 376.00p 386.00p 2121764
30/07/2021 370.00p 388.50p 368.00p 384.50p 2467329
29/07/2021 342.00p 380.00p 342.00p 373.50p 4005311
28/07/2021 334.00p 356.00p 325.00p 347.00p 2586967
27/07/2021 327.50p 344.00p 321.88p 334.00p 2725159
26/07/2021 324.00p 334.22p 311.50p 313.00p 1547130
23/07/2021 313.00p 326.00p 308.50p 326.00p 1137483
22/07/2021 305.00p 310.00p 303.00p 306.00p 478192
21/07/2021 293.50p 304.00p 293.50p 302.50p 581045
20/07/2021 292.50p 298.00p 289.50p 295.00p 815615
19/07/2021 312.00p 312.00p 282.50p 288.50p 1141834
16/07/2021 315.50p 324.50p 304.00p 309.00p 984312
15/07/2021 310.00p 316.50p 309.00p 314.50p 945287
14/07/2021 310.00p 317.00p 301.50p 316.00p 1071328
13/07/2021 295.00p 308.50p 290.88p 306.50p 1549759
12/07/2021 294.50p 296.38p 285.50p 290.50p 700383
09/07/2021 283.00p 293.00p 275.76p 293.00p 633451
08/07/2021 293.00p 297.00p 280.50p 283.50p 2344993
07/07/2021 289.00p 294.50p 286.00p 294.00p 3062795
06/07/2021 288.00p 294.61p 284.00p 293.00p 4481985
05/07/2021 282.50p 287.00p 279.85p 286.00p 1705192
02/07/2021 285.00p 285.00p 280.00p 282.50p 458375
01/07/2021 279.00p 282.00p 275.00p 282.00p 552581
30/06/2021 288.00p 288.00p 271.50p 275.00p 691975
29/06/2021 282.00p 286.00p 278.00p 283.50p 957668
28/06/2021 277.50p 284.50p 274.50p 280.50p 542217
25/06/2021 280.00p 280.00p 275.00p 277.00p 522106
24/06/2021 279.00p 281.00p 272.50p 278.00p 1184609
23/06/2021 275.00p 279.00p 275.00p 279.00p 317444
22/06/2021 270.00p 277.00p 264.50p 277.00p 2319623
21/06/2021 258.00p 269.00p 256.50p 269.00p 727387
18/06/2021 271.00p 273.00p 254.50p 262.00p 1373301
17/06/2021 279.00p 280.50p 266.50p 269.50p 681821
16/06/2021 275.00p 280.00p 272.50p 280.00p 1310609
15/06/2021 270.50p 274.00p 266.50p 273.50p 1477817
14/06/2021 261.00p 271.00p 258.46p 267.50p 1694510
11/06/2021 252.00p 260.50p 252.00p 260.00p 601477
10/06/2021 260.00p 261.00p 254.00p 255.00p 844328
09/06/2021 260.00p 273.37p 254.50p 258.00p 2496035
08/06/2021 245.00p 263.50p 242.75p 259.50p 32088034
07/06/2021 234.50p 243.50p 234.50p 241.50p 960612
04/06/2021 237.00p 237.50p 234.00p 236.00p 493225
03/06/2021 234.00p 239.00p 234.00p 236.00p 533794
02/06/2021 238.00p 240.50p 236.50p 238.50p 367804
01/06/2021 237.00p 241.00p 235.50p 240.00p 840510
31/05/2021 234.00p 240.50p 234.00p 237.50p 668057
28/05/2021 234.00p 240.50p 234.00p 237.50p 668057
27/05/2021 237.00p 239.00p 232.41p 239.00p 9232163
26/05/2021 231.50p 236.00p 227.50p 235.00p 774770
25/05/2021 236.50p 239.50p 230.50p 231.50p 632565
24/05/2021 238.50p 242.50p 233.50p 237.50p 481724
21/05/2021 234.50p 245.00p 232.50p 239.50p 5052915
20/05/2021 233.00p 237.50p 228.50p 234.50p 1109072
19/05/2021 231.00p 234.50p 224.00p 229.50p 886390
18/05/2021 228.00p 233.50p 227.50p 232.50p 7124849
17/05/2021 223.00p 230.00p 223.00p 225.50p 619980
14/05/2021 224.50p 225.00p 219.20p 224.50p 394682
13/05/2021 230.00p 230.00p 217.50p 222.50p 836270
12/05/2021 230.00p 234.00p 227.50p 232.50p 797387
11/05/2021 227.50p 235.00p 221.00p 228.00p 1630790
10/05/2021 244.00p 249.13p 225.50p 227.00p 1151701
07/05/2021 230.00p 247.00p 230.00p 244.00p 2181530
06/05/2021 222.00p 234.64p 217.00p 234.50p 4791878
05/05/2021 221.00p 222.00p 219.00p 220.00p 2845778
04/05/2021 221.00p 223.00p 217.69p 219.00p 1329240
30/04/2021 220.00p 224.08p 218.00p 220.00p 1410558
29/04/2021 218.00p 222.00p 218.00p 220.00p 1457283
28/04/2021 216.50p 220.50p 215.50p 219.50p 1754906
27/04/2021 212.00p 218.35p 212.00p 216.50p 318232
26/04/2021 215.00p 217.55p 211.50p 215.50p 279711
23/04/2021 217.50p 217.91p 212.00p 215.50p 439544
22/04/2021 214.50p 224.50p 212.50p 215.50p 338762
21/04/2021 217.50p 219.50p 212.00p 212.50p 757844
20/04/2021 212.00p 218.50p 212.00p 216.00p 3834385
19/04/2021 220.50p 220.79p 213.00p 214.00p 892006
16/04/2021 222.50p 224.50p 216.50p 219.00p 1001089
15/04/2021 213.00p 223.50p 213.00p 220.50p 1130823
14/04/2021 220.00p 225.38p 217.00p 218.00p 1005873
13/04/2021 218.00p 220.00p 213.50p 218.50p 1012581
12/04/2021 221.50p 223.50p 215.50p 218.00p 1956536
09/04/2021 220.50p 222.00p 219.00p 220.00p 764422
08/04/2021 219.50p 220.00p 217.00p 219.00p 906687
07/04/2021 223.00p 223.00p 217.93p 218.50p 1398940
06/04/2021 216.00p 222.00p 216.00p 218.00p 1505824
02/04/2021 215.50p 216.00p 212.50p 215.00p 299091
01/04/2021 215.50p 216.00p 212.50p 215.00p 299091
31/03/2021 214.00p 216.00p 212.50p 215.50p 409521
30/03/2021 215.50p 220.50p 211.50p 211.50p 429677
29/03/2021 213.00p 220.50p 213.00p 216.50p 1012315
26/03/2021 218.00p 219.00p 215.00p 218.50p 541451
25/03/2021 218.00p 218.84p 214.81p 215.00p 466758
24/03/2021 215.00p 220.00p 214.50p 218.00p 409843
23/03/2021 212.00p 219.00p 209.00p 215.00p 483701
22/03/2021 214.50p 215.99p 208.50p 212.00p 403740
19/03/2021 210.50p 219.00p 209.00p 215.00p 2710475
18/03/2021 211.50p 219.50p 211.50p 215.00p 1374231
17/03/2021 217.50p 220.50p 214.50p 217.50p 379545
16/03/2021 215.50p 218.65p 211.50p 217.00p 409198
15/03/2021 225.50p 225.50p 213.50p 215.00p 3247271
12/03/2021 211.50p 219.00p 211.50p 216.50p 1231895
11/03/2021 206.50p 223.00p 206.50p 218.00p 506320
10/03/2021 210.00p 219.00p 210.00p 216.00p 833083
09/03/2021 214.50p 218.50p 207.00p 216.50p 500336
08/03/2021 204.50p 215.05p 202.50p 212.00p 851830
05/03/2021 205.00p 205.50p 195.40p 205.00p 864306
04/03/2021 210.00p 210.00p 196.20p 204.00p 990873
03/03/2021 212.50p 212.50p 198.60p 203.00p 805102
02/03/2021 224.00p 224.00p 199.00p 203.00p 2029048
01/03/2021 230.50p 239.50p 212.00p 218.00p 4210903
26/02/2021 245.00p 245.00p 230.00p 238.50p 1119132
25/02/2021 237.00p 246.00p 230.00p 245.00p 961317
24/02/2021 230.50p 236.50p 226.00p 230.00p 661350
23/02/2021 239.00p 239.00p 224.60p 231.00p 677530
22/02/2021 226.00p 237.50p 226.00p 237.00p 462552
19/02/2021 229.00p 237.50p 225.63p 231.00p 393686
18/02/2021 232.00p 238.50p 221.50p 224.00p 321241
17/02/2021 239.00p 239.00p 228.50p 230.50p 330371
16/02/2021 234.00p 240.50p 231.00p 234.00p 588973
15/02/2021 235.00p 241.50p 232.00p 240.00p 625419
12/02/2021 234.00p 237.10p 225.00p 231.50p 1975685
11/02/2021 233.00p 236.00p 230.00p 235.00p 981340
10/02/2021 218.00p 233.50p 218.00p 231.00p 668082
09/02/2021 217.00p 221.00p 212.00p 220.50p 292541
08/02/2021 213.50p 216.50p 210.50p 213.00p 1220011
05/02/2021 216.00p 218.58p 212.50p 217.00p 1258120
04/02/2021 219.50p 233.00p 215.50p 217.00p 853132
03/02/2021 215.00p 223.50p 215.00p 223.50p 581135
02/02/2021 212.00p 224.50p 209.00p 221.00p 1240764
01/02/2021 195.00p 212.00p 191.40p 209.50p 1162540
29/01/2021 189.80p 194.88p 187.00p 192.00p 1194343
28/01/2021 195.20p 199.20p 185.00p 191.00p 973195
27/01/2021 194.20p 201.50p 190.40p 194.00p 723435
26/01/2021 198.80p 198.80p 190.20p 192.40p 335009
25/01/2021 200.00p 203.50p 192.60p 193.00p 756984
22/01/2021 198.80p 206.50p 193.60p 199.00p 587592
21/01/2021 196.40p 205.50p 190.20p 202.00p 694357
20/01/2021 181.00p 195.80p 181.00p 193.80p 974545
19/01/2021 188.60p 192.20p 183.00p 186.20p 421793
18/01/2021 187.00p 192.80p 187.00p 188.60p 326792
15/01/2021 193.00p 196.40p 187.20p 191.00p 831851
14/01/2021 198.90p 200.00p 193.20p 198.60p 604405

*Close Price adjusted for both dividends and splits