Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/01/2017 97.50p 98.78p 94.50p 96.25p 99442
11/01/2017 96.00p 98.94p 94.50p 98.25p 223059
10/01/2017 100.00p 100.32p 96.25p 97.00p 180283
09/01/2017 99.50p 101.20p 95.82p 97.50p 166708
06/01/2017 100.00p 100.50p 97.50p 98.75p 179456
05/01/2017 99.25p 100.78p 97.00p 98.00p 210123
04/01/2017 102.00p 103.50p 98.00p 100.00p 192037
03/01/2017 106.75p 107.00p 102.77p 104.25p 221527
30/12/2016 102.50p 106.00p 101.37p 106.00p 28580
29/12/2016 103.00p 106.50p 101.01p 105.75p 173662
28/12/2016 106.25p 106.25p 100.63p 102.25p 74796
23/12/2016 103.00p 104.50p 100.40p 104.00p 50198
22/12/2016 101.50p 102.50p 99.00p 101.75p 650745
21/12/2016 102.00p 103.50p 100.55p 101.50p 231530
20/12/2016 100.00p 102.00p 99.25p 101.25p 362951
19/12/2016 93.00p 102.00p 93.00p 99.00p 1297123
16/12/2016 86.25p 94.00p 86.00p 92.00p 1658562
15/12/2016 85.25p 88.00p 84.00p 84.00p 355992
14/12/2016 86.50p 87.79p 83.50p 86.00p 177155
13/12/2016 86.25p 89.90p 86.00p 86.25p 360214
12/12/2016 86.25p 91.50p 86.00p 87.50p 173719
09/12/2016 89.50p 90.00p 87.00p 87.25p 77526
08/12/2016 83.50p 89.00p 82.90p 87.75p 268496
07/12/2016 86.25p 86.25p 83.75p 84.00p 33975
06/12/2016 84.25p 86.00p 80.00p 84.25p 185745
05/12/2016 82.75p 84.50p 81.00p 82.00p 219554
02/12/2016 82.00p 82.92p 81.00p 81.50p 140032
01/12/2016 78.00p 82.25p 78.00p 81.25p 80620
30/11/2016 82.00p 82.00p 78.75p 78.75p 1439675
29/11/2016 84.25p 84.25p 79.50p 80.25p 78607
28/11/2016 81.50p 82.00p 80.00p 81.00p 84338
25/11/2016 81.50p 82.50p 79.00p 81.00p 307399
24/11/2016 82.50p 82.50p 78.25p 80.00p 134939
23/11/2016 80.25p 82.50p 79.00p 79.00p 85700
22/11/2016 80.75p 81.43p 80.50p 80.50p 19512
21/11/2016 81.00p 82.75p 79.00p 81.00p 170113
18/11/2016 81.00p 82.00p 80.75p 81.00p 27965
17/11/2016 82.75p 82.75p 78.00p 80.00p 103151
16/11/2016 85.00p 85.00p 81.25p 81.75p 77027
15/11/2016 83.00p 83.50p 81.75p 81.75p 212791
14/11/2016 80.50p 84.74p 80.50p 82.25p 147058
11/11/2016 79.25p 84.25p 79.25p 82.75p 67909
10/11/2016 77.75p 80.50p 77.75p 80.25p 98755
09/11/2016 75.50p 78.00p 74.98p 77.00p 101297
08/11/2016 78.00p 78.00p 76.00p 76.00p 62493
07/11/2016 78.00p 78.50p 74.61p 77.50p 280912
04/11/2016 80.75p 82.50p 76.00p 76.00p 212563
03/11/2016 82.75p 82.75p 78.25p 78.25p 259135
02/11/2016 81.00p 84.00p 81.00p 82.25p 110378
01/11/2016 81.75p 83.75p 81.00p 81.75p 77939
31/10/2016 86.25p 86.50p 81.25p 81.75p 181854
28/10/2016 86.50p 86.50p 84.50p 84.75p 155197
27/10/2016 86.50p 86.50p 83.75p 85.00p 126439
26/10/2016 89.00p 89.00p 83.00p 84.75p 83480
25/10/2016 86.25p 87.50p 85.00p 85.00p 131090
24/10/2016 89.00p 93.75p 86.00p 86.75p 324676
21/10/2016 87.25p 88.65p 87.00p 87.00p 20998
20/10/2016 88.25p 89.00p 87.02p 89.00p 115915
19/10/2016 89.25p 90.75p 87.00p 87.00p 242780
18/10/2016 91.25p 91.25p 88.25p 89.00p 148233
17/10/2016 90.00p 92.00p 89.75p 89.75p 202558
14/10/2016 91.75p 91.75p 90.00p 91.00p 196373
13/10/2016 90.00p 91.25p 90.00p 90.00p 159651
12/10/2016 94.75p 95.00p 90.25p 90.25p 166045
11/10/2016 92.00p 93.50p 91.25p 91.75p 165565
10/10/2016 93.50p 94.00p 92.00p 92.25p 73646
07/10/2016 93.25p 95.50p 92.00p 92.00p 215167
06/10/2016 91.00p 94.99p 91.00p 93.00p 105146
05/10/2016 94.00p 94.00p 91.00p 92.50p 86715
04/10/2016 92.75p 96.75p 92.00p 92.75p 429342
03/10/2016 92.75p 92.75p 89.24p 90.00p 137888
30/09/2016 90.00p 91.25p 89.00p 91.25p 417401
29/09/2016 91.50p 92.91p 90.43p 91.62p 179206
28/09/2016 92.00p 93.50p 91.75p 92.50p 289331
27/09/2016 93.50p 93.50p 92.00p 93.00p 296411
26/09/2016 95.25p 95.25p 90.00p 92.75p 165579
23/09/2016 93.00p 98.79p 93.00p 95.00p 186307
22/09/2016 94.00p 97.38p 92.50p 92.50p 244250
21/09/2016 97.50p 100.88p 94.25p 94.50p 236704
20/09/2016 101.75p 103.00p 99.75p 100.00p 51035
19/09/2016 103.75p 103.75p 97.97p 100.25p 290302
16/09/2016 105.50p 105.75p 98.00p 101.50p 464693
15/09/2016 105.00p 107.56p 105.00p 105.50p 81297
14/09/2016 111.00p 111.00p 105.00p 105.25p 1087442
13/09/2016 108.50p 108.50p 106.91p 108.00p 60599
12/09/2016 107.75p 110.00p 107.75p 108.50p 105720
09/09/2016 108.00p 111.00p 106.75p 110.00p 306493
08/09/2016 106.50p 109.00p 106.50p 108.25p 74464
07/09/2016 103.00p 108.00p 103.00p 108.00p 387571
06/09/2016 107.75p 107.75p 104.25p 106.00p 399986
05/09/2016 105.00p 108.75p 105.00p 106.50p 148415
02/09/2016 100.75p 109.50p 100.25p 108.00p 451462
01/09/2016 100.00p 106.00p 100.00p 105.50p 114182
31/08/2016 102.50p 102.50p 100.50p 102.00p 177557
30/08/2016 105.00p 105.00p 100.00p 100.50p 135199
26/08/2016 104.00p 104.75p 100.24p 102.50p 176116
25/08/2016 103.50p 107.50p 100.75p 102.25p 322669
24/08/2016 103.00p 109.00p 103.00p 106.00p 103183
23/08/2016 103.00p 109.00p 103.00p 106.50p 349072
22/08/2016 107.00p 109.56p 105.00p 106.25p 359263
19/08/2016 105.50p 106.95p 102.00p 106.50p 271287
18/08/2016 99.75p 105.00p 99.75p 102.75p 220067
17/08/2016 99.00p 103.00p 98.06p 100.50p 199473
16/08/2016 100.00p 103.13p 96.25p 100.00p 274205
15/08/2016 95.00p 103.67p 95.00p 102.50p 270557
12/08/2016 97.75p 100.12p 95.75p 99.25p 257839
11/08/2016 93.00p 98.00p 92.50p 95.00p 508614
10/08/2016 94.75p 94.75p 91.00p 92.50p 464975
09/08/2016 93.00p 93.00p 88.75p 90.75p 186859
08/08/2016 94.00p 95.00p 89.00p 89.50p 530420
05/08/2016 86.75p 93.75p 86.75p 91.25p 610806
04/08/2016 80.00p 87.60p 79.00p 86.25p 760816
03/08/2016 79.00p 79.75p 77.25p 79.25p 319538
02/08/2016 80.00p 82.25p 78.00p 79.00p 633718
01/08/2016 82.50p 85.00p 78.88p 79.75p 1875387
29/07/2016 77.00p 77.50p 73.90p 75.00p 238091
28/07/2016 75.50p 75.96p 73.48p 74.00p 868810
27/07/2016 75.00p 75.00p 73.00p 73.50p 1623911
26/07/2016 78.00p 78.00p 73.50p 74.50p 266248
25/07/2016 78.75p 78.75p 75.00p 75.25p 281474
22/07/2016 77.25p 79.00p 76.50p 76.50p 146371
21/07/2016 76.25p 77.50p 73.50p 76.50p 401323
20/07/2016 75.00p 78.75p 75.00p 76.25p 139027
19/07/2016 79.00p 79.00p 75.00p 75.00p 124423
18/07/2016 77.00p 78.00p 75.50p 75.75p 182594
15/07/2016 77.00p 79.00p 75.25p 75.50p 604045
14/07/2016 78.00p 79.75p 77.50p 78.00p 64948
13/07/2016 79.75p 80.00p 77.50p 78.50p 382641
12/07/2016 79.25p 81.47p 79.00p 80.00p 492658
11/07/2016 81.50p 82.50p 78.75p 78.75p 229401
08/07/2016 81.50p 83.42p 78.75p 79.75p 221678
07/07/2016 80.75p 80.75p 79.00p 79.75p 75601
06/07/2016 88.00p 88.00p 77.06p 79.50p 513535
05/07/2016 93.00p 93.00p 83.00p 85.00p 171047
04/07/2016 92.25p 93.65p 90.75p 92.50p 108799
01/07/2016 90.00p 95.00p 89.25p 91.00p 255658
30/06/2016 92.00p 93.59p 85.25p 87.50p 460784
29/06/2016 96.00p 96.00p 90.00p 91.50p 376235
28/06/2016 100.00p 100.50p 95.00p 95.75p 164008
27/06/2016 109.75p 109.75p 96.75p 97.75p 369919
24/06/2016 110.00p 110.00p 102.72p 110.00p 237485
23/06/2016 115.00p 118.57p 111.00p 118.50p 387291
22/06/2016 115.00p 115.00p 110.75p 113.25p 259494
21/06/2016 113.00p 113.00p 111.25p 112.50p 137773
20/06/2016 112.25p 114.03p 112.00p 113.75p 222640
17/06/2016 111.00p 113.50p 108.00p 113.50p 874328
16/06/2016 109.25p 110.75p 107.50p 107.50p 158179
15/06/2016 110.25p 113.50p 109.75p 109.75p 123752
14/06/2016 115.00p 115.50p 109.75p 110.25p 171428
13/06/2016 115.75p 115.75p 113.25p 113.75p 70919
10/06/2016 115.75p 119.50p 115.00p 115.75p 98076
09/06/2016 122.25p 122.25p 118.62p 119.50p 136122
08/06/2016 116.00p 118.75p 116.00p 118.00p 172053
07/06/2016 120.00p 120.00p 115.94p 116.25p 195455
06/06/2016 117.00p 118.25p 116.25p 116.25p 122352
03/06/2016 123.75p 123.75p 117.50p 117.75p 308305
02/06/2016 121.00p 122.75p 119.50p 121.50p 153337
01/06/2016 117.00p 120.50p 117.00p 120.00p 190678
31/05/2016 121.00p 122.00p 118.25p 120.25p 171860
27/05/2016 121.25p 121.25p 117.00p 118.25p 58287
26/05/2016 125.00p 125.00p 117.00p 117.00p 178212
25/05/2016 124.50p 124.50p 119.50p 122.75p 308251
24/05/2016 125.75p 125.75p 117.50p 120.00p 108895
23/05/2016 122.00p 127.00p 121.00p 121.50p 1252033
20/05/2016 124.75p 126.00p 122.75p 125.50p 962272
19/05/2016 122.75p 124.00p 120.50p 120.50p 802678
18/05/2016 122.25p 123.51p 120.50p 122.50p 1029148
17/05/2016 121.00p 122.34p 119.00p 122.00p 375989
16/05/2016 116.25p 121.00p 116.25p 119.25p 194240
13/05/2016 115.25p 117.75p 115.25p 116.25p 185395
12/05/2016 113.25p 116.00p 113.25p 115.25p 207354
11/05/2016 117.00p 117.00p 115.25p 115.75p 122725
10/05/2016 117.00p 117.06p 114.93p 115.00p 176991
09/05/2016 115.00p 117.00p 114.00p 116.25p 153763
06/05/2016 119.00p 119.50p 112.00p 113.25p 251389
05/05/2016 115.00p 123.00p 114.00p 119.00p 440469
04/05/2016 115.25p 116.44p 111.00p 113.00p 48385
03/05/2016 113.00p 114.13p 110.75p 111.50p 115068
29/04/2016 114.25p 116.00p 112.75p 113.00p 69596
28/04/2016 113.25p 115.00p 111.50p 114.75p 118857
27/04/2016 111.50p 115.25p 111.00p 112.75p 702326
26/04/2016 113.00p 114.75p 111.75p 112.25p 128039
25/04/2016 122.00p 122.75p 112.00p 112.75p 217917
22/04/2016 120.75p 120.81p 115.25p 116.00p 254482
21/04/2016 118.25p 121.25p 116.25p 117.00p 141551
20/04/2016 119.00p 124.75p 117.50p 118.25p 903379
19/04/2016 120.00p 121.75p 117.00p 118.75p 61219
18/04/2016 117.75p 124.00p 117.75p 118.25p 1192754
15/04/2016 121.00p 124.00p 117.25p 118.25p 239196
14/04/2016 125.00p 128.25p 122.75p 123.00p 149905
13/04/2016 128.75p 129.25p 127.00p 127.00p 37484
12/04/2016 125.00p 128.00p 125.00p 126.00p 35474
11/04/2016 129.00p 129.25p 127.25p 127.50p 27636
08/04/2016 127.50p 128.50p 126.50p 127.00p 59495
07/04/2016 128.00p 128.00p 125.25p 126.00p 81869
06/04/2016 127.50p 129.25p 126.25p 128.75p 60332
05/04/2016 128.50p 129.25p 125.00p 127.25p 124127
04/04/2016 128.75p 129.50p 128.00p 129.25p 122927
01/04/2016 129.75p 131.75p 127.50p 129.25p 216017
31/03/2016 133.50p 133.50p 131.00p 131.50p 259534

*Close Price adjusted for both dividends and splits