Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/01/2013 100.00p 102.75p 100.00p 100.00p 791595
29/01/2013 101.50p 102.25p 99.25p 100.00p 547081
28/01/2013 101.00p 102.25p 99.00p 102.25p 318748
25/01/2013 99.00p 101.00p 99.00p 101.00p 297305
24/01/2013 100.00p 101.00p 99.00p 99.75p 484642
23/01/2013 101.00p 101.00p 98.75p 99.00p 300105
22/01/2013 99.25p 100.00p 99.00p 100.00p 145308
21/01/2013 99.25p 100.26p 99.00p 100.00p 123630
18/01/2013 100.75p 101.25p 98.80p 100.00p 731069
17/01/2013 94.00p 100.00p 91.61p 100.00p 658501
16/01/2013 98.75p 98.75p 90.10p 92.50p 1437182
15/01/2013 100.00p 101.56p 97.00p 98.75p 563857
14/01/2013 99.00p 100.00p 97.71p 100.00p 348666
11/01/2013 103.25p 112.50p 96.25p 98.75p 2044552
10/01/2013 101.50p 103.25p 100.25p 102.00p 621262
09/01/2013 99.50p 100.50p 98.00p 100.25p 648725
08/01/2013 99.50p 99.50p 96.75p 98.50p 465594
07/01/2013 97.00p 99.00p 96.00p 98.50p 237292
04/01/2013 99.50p 99.50p 96.00p 98.50p 259640
03/01/2013 94.75p 99.25p 92.83p 99.25p 881294
02/01/2013 93.75p 94.75p 91.95p 94.75p 320850
31/12/2012 92.25p 92.75p 91.02p 92.50p 124113
28/12/2012 93.00p 95.00p 92.00p 92.25p 97247
27/12/2012 96.50p 96.50p 93.55p 94.50p 166556
24/12/2012 94.50p 95.13p 93.40p 95.00p 43079
21/12/2012 97.00p 97.00p 94.00p 94.75p 189459
20/12/2012 97.25p 97.25p 95.00p 96.25p 446779
19/12/2012 95.00p 97.00p 93.50p 95.75p 761847
18/12/2012 93.50p 95.00p 92.50p 94.00p 337193
17/12/2012 96.00p 96.00p 92.00p 94.00p 635548
14/12/2012 93.50p 95.75p 92.31p 95.25p 539352
13/12/2012 95.25p 97.00p 91.25p 92.50p 844909
12/12/2012 94.75p 98.50p 93.58p 96.00p 1039677
11/12/2012 92.25p 98.15p 92.25p 95.25p 989719
10/12/2012 91.75p 94.00p 89.10p 93.25p 476062
07/12/2012 89.50p 93.00p 88.94p 91.00p 884488
06/12/2012 89.50p 91.00p 88.65p 89.75p 423773
05/12/2012 88.00p 92.00p 87.50p 88.50p 896225
04/12/2012 86.50p 90.00p 85.75p 87.00p 865646
03/12/2012 82.75p 89.00p 81.50p 87.25p 1543666
30/11/2012 80.25p 82.50p 79.00p 82.00p 1140566
29/11/2012 82.25p 82.25p 78.50p 79.25p 440384
28/11/2012 82.00p 83.00p 79.45p 82.00p 400042
27/11/2012 81.25p 82.00p 79.08p 82.00p 423086
26/11/2012 81.75p 81.75p 79.25p 79.50p 993869
23/11/2012 80.00p 82.25p 79.00p 81.50p 1168335
22/11/2012 80.75p 80.75p 78.70p 80.00p 555830
21/11/2012 80.00p 84.78p 80.00p 80.25p 1598027
20/11/2012 77.50p 80.00p 77.50p 79.25p 1717115
19/11/2012 79.50p 79.75p 77.09p 78.25p 494789
16/11/2012 80.75p 80.75p 76.25p 79.50p 878947
15/11/2012 73.50p 80.00p 71.00p 79.50p 1961868
14/11/2012 73.00p 73.00p 71.00p 71.25p 459970
13/11/2012 71.25p 73.50p 68.25p 73.25p 1138970
12/11/2012 70.75p 71.00p 68.55p 70.00p 399542
09/11/2012 70.75p 70.75p 68.75p 70.25p 1054418
08/11/2012 68.50p 70.75p 68.00p 70.50p 2427176
07/11/2012 62.75p 67.00p 61.75p 66.25p 1557654
06/11/2012 59.50p 63.00p 59.25p 62.75p 696479
05/11/2012 60.25p 60.25p 55.71p 60.00p 792319
02/11/2012 61.00p 61.00p 58.25p 58.25p 364182
01/11/2012 62.75p 62.75p 57.50p 60.25p 649991
31/10/2012 60.25p 64.17p 59.64p 60.75p 1264996
30/10/2012 56.75p 62.50p 55.28p 58.25p 2628730
29/10/2012 52.50p 56.75p 50.00p 55.25p 1869492
26/10/2012 61.75p 61.75p 50.00p 51.25p 3474168
25/10/2012 64.00p 64.25p 59.00p 61.00p 2112244
24/10/2012 65.75p 66.00p 58.88p 63.50p 1714234
23/10/2012 68.50p 68.70p 60.98p 64.50p 2560634
22/10/2012 68.50p 72.50p 68.50p 71.75p 542076
19/10/2012 70.75p 70.75p 69.08p 69.38p 254847
18/10/2012 68.00p 70.63p 67.75p 70.25p 622161
17/10/2012 72.25p 72.25p 68.50p 68.50p 509326
16/10/2012 69.50p 75.25p 68.00p 71.00p 2467061
15/10/2012 66.00p 69.67p 65.04p 68.75p 1180727
12/10/2012 66.00p 66.00p 64.09p 66.00p 493859
11/10/2012 63.00p 66.00p 62.00p 66.00p 1023315
10/10/2012 63.25p 63.50p 61.25p 62.25p 386406
09/10/2012 63.50p 65.52p 62.50p 63.50p 518326
08/10/2012 65.50p 66.00p 61.19p 62.75p 990210
05/10/2012 67.25p 67.25p 65.50p 66.00p 423599
04/10/2012 66.00p 67.20p 65.20p 65.50p 1013065
03/10/2012 58.00p 67.75p 58.00p 67.75p 4418032
02/10/2012 52.25p 59.50p 52.25p 59.50p 1832810
01/10/2012 50.50p 54.50p 50.00p 53.75p 782540
28/09/2012 51.00p 52.25p 50.25p 50.75p 139002
27/09/2012 50.50p 52.50p 50.00p 50.50p 341355
26/09/2012 50.00p 52.75p 50.00p 51.00p 365820
25/09/2012 53.00p 53.00p 50.31p 51.50p 237366
24/09/2012 52.00p 52.00p 50.22p 51.50p 357811
21/09/2012 52.50p 53.00p 50.81p 53.00p 350564
20/09/2012 52.00p 53.00p 51.50p 52.00p 411893
19/09/2012 49.50p 53.27p 49.50p 52.75p 587729
18/09/2012 50.50p 52.00p 49.92p 52.00p 476871
17/09/2012 44.50p 52.98p 44.50p 52.00p 1610473
14/09/2012 42.25p 46.25p 41.37p 46.25p 815497
13/09/2012 42.25p 42.75p 41.50p 42.75p 85649
12/09/2012 40.75p 42.75p 40.75p 42.75p 437912
11/09/2012 40.50p 42.50p 40.00p 42.25p 271551
10/09/2012 40.00p 40.75p 39.50p 40.75p 75460
07/09/2012 40.00p 41.00p 39.50p 40.50p 425281
06/09/2012 41.25p 41.85p 40.00p 40.00p 73706
05/09/2012 43.00p 43.00p 41.20p 41.50p 58236
04/09/2012 41.25p 43.00p 41.00p 42.50p 266176
03/09/2012 40.00p 41.38p 39.63p 41.25p 199246
31/08/2012 39.50p 39.75p 38.00p 39.75p 166125
30/08/2012 37.25p 39.25p 36.93p 38.50p 500133
29/08/2012 37.50p 37.50p 35.75p 36.75p 408584
28/08/2012 40.00p 40.00p 36.76p 37.75p 956295
24/08/2012 41.75p 41.75p 38.50p 39.75p 249656
23/08/2012 42.00p 42.03p 40.00p 40.00p 264157
22/08/2012 41.75p 42.11p 40.85p 42.00p 321767
21/08/2012 42.25p 43.00p 41.19p 41.50p 481311
20/08/2012 43.00p 43.00p 41.00p 41.50p 415505
17/08/2012 41.00p 42.55p 40.47p 42.50p 355320
16/08/2012 42.50p 42.50p 40.00p 41.25p 104037
15/08/2012 42.25p 42.25p 40.84p 41.75p 240243
14/08/2012 41.50p 43.00p 40.00p 43.00p 282052
13/08/2012 42.00p 42.00p 40.00p 40.75p 565787
10/08/2012 41.50p 41.75p 39.75p 41.75p 380691
09/08/2012 42.50p 43.50p 41.15p 42.25p 422147
08/08/2012 43.00p 44.00p 41.00p 43.25p 626923
07/08/2012 43.00p 44.00p 40.50p 43.50p 1357333
06/08/2012 38.75p 43.81p 38.50p 42.75p 1540257
03/08/2012 37.00p 38.50p 36.00p 37.50p 638240
02/08/2012 35.00p 39.63p 35.00p 37.00p 3969778
01/08/2012 27.00p 31.00p 25.95p 31.00p 852586
31/07/2012 26.00p 28.00p 25.62p 26.50p 279156
30/07/2012 26.00p 27.00p 26.00p 26.75p 224568
27/07/2012 27.00p 27.00p 26.00p 27.00p 198362
26/07/2012 26.31p 27.75p 26.09p 27.75p 98890
25/07/2012 26.75p 27.20p 26.50p 27.00p 63124
24/07/2012 27.50p 27.50p 26.37p 26.75p 97999
23/07/2012 27.44p 27.75p 25.98p 27.75p 131261
20/07/2012 27.50p 28.00p 27.00p 27.00p 9292
19/07/2012 27.00p 28.00p 26.73p 28.00p 119146
18/07/2012 28.00p 28.00p 26.00p 26.75p 106439
17/07/2012 27.25p 27.50p 26.52p 27.50p 112341
16/07/2012 26.56p 28.00p 26.56p 28.00p 51292
13/07/2012 27.50p 27.50p 26.25p 27.25p 59457
12/07/2012 28.00p 28.24p 26.17p 26.50p 122003
11/07/2012 27.75p 28.00p 26.59p 27.75p 100855
10/07/2012 26.50p 28.00p 26.00p 28.00p 381337
09/07/2012 26.75p 27.01p 25.75p 26.00p 141158
06/07/2012 27.00p 27.93p 26.25p 26.50p 327771
05/07/2012 27.50p 28.50p 26.58p 26.75p 535200
04/07/2012 27.75p 28.50p 27.00p 28.50p 129310
03/07/2012 26.75p 27.80p 26.71p 27.50p 289714
02/07/2012 26.50p 27.74p 26.00p 26.00p 282497
29/06/2012 26.50p 27.25p 25.83p 27.25p 418380
28/06/2012 26.75p 27.55p 25.00p 25.50p 236462
27/06/2012 26.75p 27.47p 26.25p 26.50p 157176
26/06/2012 26.01p 27.15p 26.01p 26.75p 122473
25/06/2012 26.00p 27.38p 25.50p 25.75p 84040
22/06/2012 26.00p 26.75p 26.00p 26.75p 18534
21/06/2012 26.00p 27.25p 25.50p 25.75p 257110
20/06/2012 26.50p 28.00p 26.50p 27.00p 260235
19/06/2012 27.25p 27.84p 26.10p 27.25p 237913
18/06/2012 27.00p 27.75p 26.41p 27.00p 1024591
15/06/2012 26.25p 27.00p 25.50p 27.00p 556955
14/06/2012 26.00p 26.50p 25.00p 26.25p 528259
13/06/2012 26.75p 26.75p 25.50p 26.25p 676448
12/06/2012 25.75p 26.79p 25.73p 26.00p 129009
11/06/2012 26.00p 26.92p 25.25p 25.75p 203407
08/06/2012 25.50p 26.75p 25.00p 26.00p 523047
07/06/2012 25.00p 26.50p 24.92p 25.50p 408829
06/06/2012 26.00p 27.25p 25.00p 25.50p 308421
01/06/2012 26.75p 28.25p 25.75p 26.00p 984332
31/05/2012 26.75p 27.03p 24.50p 25.50p 4788538
30/05/2012 26.25p 27.77p 26.25p 27.00p 477759
29/05/2012 28.00p 28.24p 26.25p 26.25p 211806
28/05/2012 26.25p 28.75p 26.25p 27.00p 488707
25/05/2012 26.00p 27.50p 26.00p 27.50p 463678
24/05/2012 26.75p 27.00p 25.50p 26.50p 519882
23/05/2012 26.75p 27.59p 24.25p 25.50p 378050
22/05/2012 28.25p 29.25p 26.75p 27.00p 634377
21/05/2012 26.25p 29.09p 26.25p 28.00p 301052
18/05/2012 26.25p 27.50p 25.50p 26.25p 867980
17/05/2012 30.00p 31.67p 25.25p 26.25p 1190223
16/05/2012 33.25p 33.75p 30.00p 30.00p 593892
15/05/2012 32.25p 34.06p 32.10p 33.75p 415545
14/05/2012 34.00p 34.00p 31.50p 31.75p 193768
11/05/2012 34.00p 34.40p 33.00p 34.00p 271633
10/05/2012 30.50p 33.76p 30.50p 33.75p 1827660
09/05/2012 30.50p 31.52p 29.50p 30.25p 207637
08/05/2012 32.00p 32.00p 30.25p 31.50p 190724
04/05/2012 31.50p 32.50p 31.00p 31.25p 304896
03/05/2012 31.75p 32.60p 31.25p 32.25p 173248
02/05/2012 32.25p 32.50p 31.50p 32.50p 201330
01/05/2012 32.50p 33.00p 32.50p 32.50p 93906
30/04/2012 32.00p 32.98p 31.25p 32.50p 171617
27/04/2012 32.75p 33.00p 32.00p 32.75p 188396
26/04/2012 32.25p 33.16p 31.50p 32.75p 462952
25/04/2012 32.25p 32.75p 31.50p 32.75p 300949
24/04/2012 31.25p 32.25p 31.00p 32.25p 253335
23/04/2012 30.00p 31.50p 29.50p 31.00p 356830
20/04/2012 30.75p 31.68p 29.75p 30.75p 503280
19/04/2012 33.50p 33.50p 30.00p 31.00p 753617
18/04/2012 33.50p 33.50p 31.00p 33.25p 407024
17/04/2012 34.00p 34.08p 32.75p 33.25p 325635

*Close Price adjusted for both dividends and splits