Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
20/04/2017 115.00p 115.00p 110.50p 111.00p 106796
19/04/2017 112.75p 114.75p 110.25p 111.50p 208786
18/04/2017 114.50p 115.00p 112.50p 113.00p 129616
13/04/2017 112.00p 115.50p 112.00p 114.75p 87188
12/04/2017 113.00p 116.00p 112.25p 114.00p 134604
11/04/2017 119.00p 119.00p 114.50p 116.00p 81162
10/04/2017 116.00p 116.25p 114.58p 116.00p 257887
07/04/2017 116.00p 116.25p 113.25p 113.50p 142131
06/04/2017 118.00p 118.00p 115.28p 115.75p 184311
05/04/2017 120.00p 120.00p 116.00p 117.00p 253468
04/04/2017 120.00p 120.00p 116.50p 117.75p 157425
03/04/2017 115.75p 119.08p 115.50p 118.00p 330768
31/03/2017 116.00p 116.00p 112.00p 115.50p 481645
30/03/2017 116.00p 116.00p 114.00p 114.50p 620789
29/03/2017 114.00p 115.00p 113.00p 115.00p 454598
28/03/2017 112.00p 113.50p 110.75p 112.50p 628580
27/03/2017 110.00p 111.25p 105.98p 110.50p 568808
24/03/2017 109.50p 109.50p 106.25p 107.50p 86626
23/03/2017 111.00p 111.00p 105.25p 107.25p 248861
22/03/2017 109.00p 109.50p 106.00p 107.50p 341384
21/03/2017 114.25p 114.25p 108.50p 109.00p 370651
20/03/2017 112.00p 115.00p 111.00p 113.50p 310148
17/03/2017 115.00p 115.00p 110.27p 112.50p 420892
16/03/2017 112.00p 114.13p 110.50p 113.75p 482655
15/03/2017 110.00p 111.39p 109.75p 111.00p 287080
14/03/2017 111.00p 111.00p 109.50p 110.50p 381888
13/03/2017 112.00p 112.00p 109.00p 110.00p 1779739
10/03/2017 111.00p 111.00p 108.25p 109.25p 931344
09/03/2017 107.75p 110.00p 107.50p 109.75p 126180
08/03/2017 109.25p 111.00p 106.50p 107.50p 621917
07/03/2017 109.25p 110.25p 109.00p 109.00p 465870
06/03/2017 105.50p 110.00p 105.50p 109.75p 4258134
03/03/2017 100.50p 107.00p 100.50p 105.25p 473252
02/03/2017 102.75p 105.00p 99.87p 101.00p 819024
01/03/2017 107.00p 107.00p 100.75p 103.50p 671016
28/02/2017 112.00p 112.00p 101.56p 103.75p 984433
27/02/2017 124.00p 124.00p 103.00p 107.75p 542814
24/02/2017 120.00p 120.65p 118.50p 119.25p 185880
23/02/2017 118.75p 122.75p 118.75p 120.50p 310176
22/02/2017 119.00p 121.00p 118.75p 120.50p 587415
21/02/2017 117.50p 118.86p 116.00p 118.00p 426371
20/02/2017 120.00p 120.00p 116.50p 116.75p 163751
17/02/2017 117.50p 119.25p 114.50p 117.25p 229173
16/02/2017 114.50p 118.50p 114.24p 115.75p 311363
15/02/2017 113.50p 114.50p 111.34p 113.50p 76188
14/02/2017 113.50p 113.50p 112.00p 113.00p 48162
13/02/2017 110.25p 113.75p 110.00p 113.50p 180162
10/02/2017 109.25p 112.50p 108.25p 109.00p 354564
09/02/2017 106.50p 108.50p 106.00p 106.75p 80300
08/02/2017 106.50p 108.00p 106.50p 107.50p 81275
07/02/2017 107.25p 107.25p 105.00p 105.50p 95471
06/02/2017 103.75p 108.00p 102.50p 108.00p 280611
03/02/2017 104.00p 105.75p 102.73p 104.00p 456023
02/02/2017 105.50p 105.50p 102.55p 102.75p 38482
01/02/2017 103.00p 104.50p 101.25p 103.75p 133537
31/01/2017 107.50p 107.50p 104.00p 104.50p 86045
30/01/2017 105.75p 106.85p 105.32p 106.75p 453463
27/01/2017 105.75p 107.01p 105.50p 106.75p 32044
26/01/2017 108.00p 108.50p 105.50p 106.25p 91245
25/01/2017 105.00p 109.50p 105.00p 106.25p 243554
24/01/2017 108.50p 109.75p 105.50p 106.00p 297374
23/01/2017 104.00p 110.00p 104.00p 109.75p 229426
20/01/2017 103.00p 105.25p 101.78p 104.50p 85930
19/01/2017 99.75p 102.00p 97.75p 102.00p 54717
18/01/2017 101.00p 101.75p 98.25p 101.75p 192337
17/01/2017 98.75p 101.00p 97.75p 101.00p 199306
16/01/2017 99.25p 99.79p 96.51p 99.00p 147114

*Close Price adjusted for both dividends and splits