Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/03/2016 135.00p 135.00p 130.75p 132.25p 48426
29/03/2016 132.00p 133.50p 129.75p 131.50p 216807
24/03/2016 130.75p 131.75p 128.00p 129.25p 154569
23/03/2016 133.50p 137.50p 127.00p 127.75p 441745
22/03/2016 133.00p 134.75p 132.45p 133.00p 274631
21/03/2016 136.00p 136.00p 131.12p 132.25p 105542
18/03/2016 139.75p 140.00p 129.25p 134.00p 271223
17/03/2016 147.50p 147.50p 138.25p 138.25p 97328
16/03/2016 146.25p 148.00p 141.50p 143.00p 103039
15/03/2016 148.75p 148.75p 145.50p 147.50p 79432
14/03/2016 150.00p 150.00p 144.00p 146.50p 134668
11/03/2016 150.00p 150.00p 145.00p 146.75p 77257
10/03/2016 147.50p 147.50p 145.25p 145.50p 50155
09/03/2016 150.00p 150.73p 145.75p 148.50p 105400
08/03/2016 151.75p 155.00p 149.75p 152.50p 101253
07/03/2016 149.00p 154.44p 149.00p 152.75p 55588
04/03/2016 151.75p 154.75p 149.50p 152.50p 201998
03/03/2016 151.50p 152.75p 150.00p 151.50p 118411
02/03/2016 150.25p 154.25p 147.25p 150.75p 176105
01/03/2016 161.00p 161.00p 149.00p 149.00p 297327
29/02/2016 157.75p 161.00p 156.25p 157.25p 2104387
26/02/2016 146.50p 153.00p 146.50p 152.75p 91968
25/02/2016 146.25p 152.50p 146.25p 152.25p 181459
24/02/2016 144.00p 153.00p 144.00p 152.25p 88001
23/02/2016 148.00p 149.00p 145.50p 149.00p 128012
22/02/2016 145.00p 147.00p 143.50p 146.75p 326518
19/02/2016 149.00p 149.00p 141.50p 142.00p 673721
18/02/2016 151.00p 151.00p 146.75p 148.75p 184042
17/02/2016 152.25p 152.25p 145.25p 146.75p 221645
16/02/2016 148.00p 148.25p 146.25p 147.50p 162611
15/02/2016 152.75p 152.75p 147.00p 147.50p 189942
12/02/2016 145.00p 148.88p 145.00p 147.50p 410868
11/02/2016 145.00p 150.00p 145.00p 150.00p 98716
10/02/2016 149.00p 149.50p 147.00p 148.00p 312252
09/02/2016 153.00p 153.00p 147.75p 149.50p 263464
08/02/2016 148.50p 152.75p 148.50p 150.25p 649882
05/02/2016 149.00p 152.25p 147.50p 152.00p 113468
04/02/2016 150.00p 151.75p 146.75p 147.00p 295115
03/02/2016 145.50p 151.50p 145.50p 149.00p 188173
02/02/2016 147.00p 152.50p 147.00p 150.00p 126477
01/02/2016 150.00p 152.50p 146.50p 152.50p 98143
29/01/2016 156.75p 156.75p 150.75p 151.50p 126665
28/01/2016 155.00p 158.00p 151.00p 151.25p 239429
27/01/2016 157.00p 162.00p 157.00p 158.50p 99582
26/01/2016 155.00p 163.00p 155.00p 162.25p 141419
25/01/2016 152.00p 161.75p 152.00p 160.50p 106061
22/01/2016 155.00p 158.00p 153.17p 155.75p 91731
21/01/2016 152.25p 160.00p 152.25p 154.00p 57171
20/01/2016 159.00p 161.00p 153.00p 156.25p 137248
19/01/2016 167.50p 168.00p 162.00p 165.75p 180066
18/01/2016 163.00p 166.25p 161.25p 163.25p 104278
15/01/2016 165.00p 169.00p 161.50p 168.00p 195572
14/01/2016 171.50p 171.50p 166.00p 168.25p 82917
13/01/2016 165.00p 171.50p 165.00p 170.00p 361754
12/01/2016 171.50p 171.50p 166.75p 169.25p 300066
11/01/2016 169.00p 171.00p 165.50p 168.50p 665653
08/01/2016 163.00p 171.75p 163.00p 168.00p 127382
07/01/2016 170.00p 170.00p 163.50p 168.25p 387039
06/01/2016 170.00p 171.00p 166.25p 167.75p 476732
05/01/2016 165.00p 169.00p 165.00p 166.00p 85188
04/01/2016 164.00p 170.00p 162.00p 169.50p 530768
31/12/2015 168.00p 168.00p 165.00p 166.00p 194820
30/12/2015 165.75p 169.38p 165.75p 168.00p 93845
29/12/2015 165.50p 168.50p 160.25p 166.25p 121302
24/12/2015 167.00p 167.00p 165.25p 165.50p 66207
23/12/2015 165.25p 168.75p 162.25p 167.50p 106889
22/12/2015 169.00p 169.00p 163.50p 165.25p 177417
21/12/2015 164.75p 169.25p 162.13p 166.75p 222369
18/12/2015 162.50p 165.00p 158.25p 158.25p 1382621
17/12/2015 162.75p 164.50p 156.50p 161.50p 1714843
16/12/2015 170.00p 170.00p 162.50p 163.75p 161880
15/12/2015 162.50p 170.00p 162.50p 168.25p 189827
14/12/2015 166.25p 168.75p 162.75p 167.00p 190661
11/12/2015 168.00p 169.75p 161.44p 165.00p 490614
10/12/2015 164.00p 168.00p 162.00p 162.00p 112241
09/12/2015 169.75p 169.75p 166.00p 166.75p 215555
08/12/2015 172.00p 172.00p 164.25p 167.50p 251474
07/12/2015 165.00p 169.25p 165.00p 166.75p 806525
04/12/2015 166.00p 172.00p 165.25p 168.00p 185181
03/12/2015 171.00p 172.50p 167.25p 171.50p 758202
02/12/2015 164.00p 172.00p 164.00p 170.75p 743578
01/12/2015 156.00p 167.75p 156.00p 166.00p 670281
30/11/2015 168.00p 168.00p 151.25p 157.00p 4934494
27/11/2015 166.00p 168.50p 162.00p 162.25p 420733
26/11/2015 164.50p 168.75p 162.00p 164.50p 961428
25/11/2015 168.00p 168.00p 162.00p 163.50p 3088530
24/11/2015 160.00p 166.50p 160.00p 164.00p 244679
23/11/2015 161.00p 167.25p 161.00p 163.50p 1456200
20/11/2015 165.00p 165.00p 161.00p 164.25p 153001
19/11/2015 160.50p 168.75p 160.00p 160.75p 2189641
18/11/2015 165.50p 165.50p 160.00p 162.00p 569076
17/11/2015 173.00p 173.00p 162.50p 163.00p 1736351
16/11/2015 173.75p 175.00p 166.00p 166.00p 639728
13/11/2015 175.00p 178.00p 171.50p 174.25p 247659
12/11/2015 182.25p 182.35p 178.00p 179.00p 124425
11/11/2015 183.00p 183.00p 180.00p 181.00p 436021
10/11/2015 182.75p 182.75p 178.50p 179.50p 421980
09/11/2015 175.50p 182.75p 175.50p 182.75p 175052
06/11/2015 180.00p 180.00p 175.50p 178.50p 74829
05/11/2015 177.75p 180.00p 174.25p 176.25p 91905
04/11/2015 177.00p 179.34p 174.00p 177.25p 696355
03/11/2015 177.00p 177.00p 171.00p 176.00p 144714
02/11/2015 171.25p 177.00p 169.50p 172.50p 1298379
30/10/2015 174.00p 174.25p 167.00p 170.50p 289652
29/10/2015 170.50p 171.25p 168.61p 169.00p 204842
28/10/2015 162.75p 177.00p 162.75p 172.25p 4572502
27/10/2015 164.00p 164.00p 159.00p 160.50p 63105
26/10/2015 162.00p 166.75p 162.00p 164.25p 30355
23/10/2015 163.00p 166.00p 163.00p 164.75p 41299
22/10/2015 165.00p 166.00p 164.00p 164.00p 145978
21/10/2015 161.00p 167.38p 159.69p 165.00p 100390
20/10/2015 159.00p 163.00p 159.00p 161.25p 133774
19/10/2015 153.00p 159.00p 153.00p 157.75p 40007
16/10/2015 155.00p 158.50p 155.00p 157.00p 109705
15/10/2015 154.75p 156.00p 152.50p 152.50p 15267
14/10/2015 153.50p 155.75p 153.50p 154.00p 68682
13/10/2015 149.50p 153.00p 149.50p 151.50p 35541
12/10/2015 147.25p 152.00p 147.25p 151.75p 44994
09/10/2015 150.50p 153.00p 150.00p 150.50p 125355
08/10/2015 149.50p 149.50p 145.00p 149.00p 6948237
07/10/2015 150.75p 151.50p 148.50p 149.00p 28682
06/10/2015 156.25p 157.75p 150.00p 151.00p 39427
05/10/2015 156.00p 156.50p 150.00p 151.25p 73288
02/10/2015 152.75p 154.38p 150.00p 151.25p 44324
01/10/2015 149.25p 153.00p 148.00p 148.50p 56445
30/09/2015 156.00p 156.00p 150.00p 150.50p 355876
29/09/2015 155.50p 155.50p 153.00p 153.00p 87673
28/09/2015 151.25p 155.00p 151.25p 153.25p 18780
25/09/2015 159.00p 159.00p 153.25p 153.25p 14242
24/09/2015 155.00p 156.77p 152.25p 153.00p 73316
23/09/2015 154.00p 156.00p 150.25p 153.50p 321850
22/09/2015 154.00p 154.00p 148.00p 148.50p 38983
21/09/2015 152.25p 152.75p 149.00p 149.75p 19272
18/09/2015 150.75p 152.00p 149.25p 152.00p 857730
17/09/2015 152.50p 152.50p 148.85p 150.00p 15466
16/09/2015 149.00p 151.75p 146.50p 147.50p 131862
15/09/2015 149.00p 152.50p 146.25p 147.75p 117225
14/09/2015 140.50p 150.50p 140.50p 147.25p 222517
11/09/2015 139.75p 140.00p 136.75p 139.00p 41166
10/09/2015 139.25p 139.50p 136.50p 138.00p 33806
09/09/2015 139.75p 143.50p 139.25p 139.75p 55605
08/09/2015 138.00p 142.12p 136.25p 138.75p 46528
07/09/2015 138.00p 138.00p 134.00p 137.75p 25310
04/09/2015 138.00p 138.00p 134.00p 134.00p 26177
03/09/2015 136.75p 137.75p 135.50p 135.50p 46590
02/09/2015 136.75p 137.25p 134.00p 134.50p 41941
01/09/2015 136.00p 137.50p 136.00p 136.25p 3989
28/08/2015 136.00p 137.00p 134.90p 137.00p 152219
27/08/2015 137.50p 139.00p 135.03p 137.00p 181868
26/08/2015 134.75p 138.00p 134.75p 135.00p 129958
25/08/2015 136.00p 137.75p 133.55p 134.75p 165816
24/08/2015 134.00p 138.00p 132.00p 133.50p 113157
21/08/2015 143.50p 143.50p 138.25p 138.25p 71647
20/08/2015 144.25p 144.25p 141.75p 143.25p 33200
19/08/2015 141.75p 147.75p 141.75p 143.50p 63494
18/08/2015 145.75p 146.50p 140.00p 142.00p 49234
17/08/2015 146.25p 146.63p 141.00p 141.50p 68425
14/08/2015 148.25p 151.50p 142.50p 142.50p 79349
13/08/2015 156.50p 156.81p 149.50p 149.50p 412330
12/08/2015 156.00p 159.50p 151.00p 155.00p 1030262
11/08/2015 154.25p 160.92p 151.75p 160.00p 132061
10/08/2015 148.50p 155.50p 148.50p 154.50p 59931
07/08/2015 153.00p 154.50p 150.25p 153.00p 74522
06/08/2015 150.75p 155.00p 150.25p 153.50p 68641
05/08/2015 151.00p 153.00p 146.00p 152.50p 327850
04/08/2015 153.25p 157.00p 150.75p 151.75p 357786
03/08/2015 136.50p 150.00p 136.50p 150.00p 252029
31/07/2015 130.00p 133.00p 129.50p 133.00p 109488
30/07/2015 131.50p 131.50p 130.19p 131.50p 8518
29/07/2015 128.50p 133.00p 127.00p 133.00p 115739
28/07/2015 130.50p 134.00p 128.00p 128.00p 53669
27/07/2015 134.00p 136.00p 130.50p 130.50p 88223
24/07/2015 136.50p 138.00p 134.00p 136.75p 48227
23/07/2015 134.00p 136.75p 133.00p 133.00p 33868
22/07/2015 136.00p 138.00p 134.50p 135.25p 56187
21/07/2015 133.75p 139.50p 133.75p 137.50p 316258
20/07/2015 133.00p 134.25p 133.00p 134.00p 7307
17/07/2015 133.25p 135.00p 132.50p 132.50p 35334
16/07/2015 132.00p 135.44p 130.75p 133.25p 129846
15/07/2015 139.00p 142.56p 130.50p 130.75p 198791
14/07/2015 142.25p 142.35p 139.00p 140.00p 1075520
13/07/2015 147.00p 147.00p 143.00p 143.00p 76933
10/07/2015 145.00p 148.00p 143.00p 143.50p 36363
09/07/2015 143.00p 145.25p 143.00p 144.25p 21418
08/07/2015 144.00p 148.00p 140.50p 145.00p 87737
07/07/2015 146.00p 146.56p 141.00p 141.75p 42843
06/07/2015 146.00p 149.00p 146.00p 146.25p 5423
03/07/2015 152.00p 152.00p 148.00p 149.50p 22657
02/07/2015 149.00p 151.75p 149.00p 149.50p 21977
01/07/2015 152.00p 152.00p 149.00p 150.00p 42068
30/06/2015 148.50p 150.63p 148.25p 150.00p 229059
29/06/2015 149.00p 151.56p 145.00p 149.25p 97011
26/06/2015 154.75p 154.75p 149.25p 150.50p 429832
25/06/2015 156.00p 161.75p 156.00p 159.25p 43932
24/06/2015 160.75p 161.00p 157.64p 160.00p 83547
23/06/2015 154.25p 161.00p 154.25p 161.00p 109609
22/06/2015 157.00p 157.00p 153.25p 154.25p 25161
19/06/2015 157.00p 157.00p 153.00p 156.25p 458047
18/06/2015 156.00p 158.75p 156.00p 157.25p 16671
17/06/2015 156.00p 159.50p 156.00p 158.75p 26697

*Close Price adjusted for both dividends and splits