Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/04/2012 35.50p 35.75p 33.75p 33.75p 278550
13/04/2012 34.00p 35.75p 33.50p 35.75p 226629
12/04/2012 34.75p 36.00p 33.75p 34.00p 327030
11/04/2012 36.00p 37.95p 34.75p 34.75p 325429
10/04/2012 36.50p 36.50p 36.00p 36.00p 279460
05/04/2012 37.75p 37.75p 36.25p 36.75p 651210
04/04/2012 36.50p 37.90p 36.25p 37.00p 229017
03/04/2012 37.25p 37.42p 36.25p 37.00p 339058
02/04/2012 37.75p 38.68p 37.50p 37.50p 169458
30/03/2012 38.00p 38.21p 37.50p 37.50p 389803
29/03/2012 38.50p 38.50p 37.56p 38.00p 809672
28/03/2012 38.75p 38.75p 37.65p 38.50p 198106
27/03/2012 38.25p 38.50p 38.00p 38.50p 267037
26/03/2012 39.00p 39.00p 38.00p 38.50p 235711
23/03/2012 37.50p 39.25p 37.00p 38.75p 515441
22/03/2012 37.75p 37.80p 36.83p 37.50p 225982
21/03/2012 37.25p 38.00p 36.60p 38.00p 536720
20/03/2012 38.25p 38.25p 36.13p 36.25p 602286
19/03/2012 35.25p 38.00p 35.25p 37.25p 2101095
16/03/2012 37.00p 37.01p 35.25p 35.25p 2313930
15/03/2012 40.75p 42.00p 35.75p 37.00p 2741327
14/03/2012 39.75p 41.81p 38.00p 38.25p 2776863
13/03/2012 39.50p 39.90p 37.98p 39.00p 1470827
12/03/2012 40.50p 41.21p 38.00p 39.25p 1184350
09/03/2012 43.00p 43.00p 40.00p 40.75p 894410
08/03/2012 43.00p 43.75p 42.00p 43.25p 270328
07/03/2012 42.75p 43.25p 42.03p 42.25p 205188
06/03/2012 42.75p 44.00p 41.50p 43.00p 916525
05/03/2012 45.50p 46.25p 44.25p 45.00p 376681
02/03/2012 46.00p 46.37p 45.50p 45.75p 104351
01/03/2012 46.00p 46.75p 45.50p 45.50p 237417
29/02/2012 47.00p 47.40p 45.50p 46.00p 358177
28/02/2012 48.50p 48.50p 47.00p 47.50p 207877
27/02/2012 48.00p 48.75p 47.00p 48.25p 600530
24/02/2012 49.00p 49.25p 48.25p 49.25p 129071
23/02/2012 49.00p 49.25p 48.74p 49.00p 217624
22/02/2012 49.25p 49.25p 48.84p 49.25p 297655
21/02/2012 49.00p 49.25p 48.75p 49.00p 488550
20/02/2012 49.00p 50.00p 49.00p 49.00p 392293
17/02/2012 53.00p 53.00p 49.38p 49.50p 622380
16/02/2012 49.25p 53.00p 48.40p 53.00p 513958
15/02/2012 47.75p 50.00p 47.75p 49.50p 325247
14/02/2012 48.50p 49.00p 47.00p 47.00p 1957770
13/02/2012 46.00p 49.00p 46.00p 48.50p 574207
10/02/2012 46.25p 47.75p 46.06p 47.75p 45731
09/02/2012 47.25p 48.00p 46.25p 46.50p 80976
08/02/2012 47.75p 48.00p 46.00p 47.25p 352533
07/02/2012 47.00p 48.50p 47.00p 48.00p 338590
06/02/2012 47.75p 48.00p 46.25p 47.00p 125110
03/02/2012 48.50p 48.50p 46.00p 47.00p 452603
02/02/2012 46.25p 48.75p 46.25p 48.75p 284306
01/02/2012 46.00p 47.75p 46.00p 46.75p 144000
31/01/2012 46.50p 47.82p 46.00p 46.25p 160416
30/01/2012 46.00p 48.00p 46.00p 46.50p 55995
27/01/2012 46.50p 48.00p 46.25p 46.25p 13868
26/01/2012 45.75p 47.75p 45.75p 47.25p 96273
25/01/2012 46.25p 47.75p 45.75p 47.00p 230453
24/01/2012 47.75p 48.50p 46.05p 47.50p 197993
23/01/2012 48.00p 49.00p 46.05p 48.00p 262423
20/01/2012 47.00p 48.75p 46.23p 46.50p 182868
19/01/2012 47.00p 48.89p 46.55p 47.25p 414041
18/01/2012 47.00p 48.65p 46.27p 47.25p 176802
17/01/2012 47.00p 48.70p 47.00p 47.00p 67364
16/01/2012 48.25p 48.50p 46.75p 48.50p 144609
13/01/2012 47.00p 48.25p 45.90p 47.00p 267085
12/01/2012 46.00p 48.50p 46.00p 48.50p 168586
11/01/2012 48.75p 48.91p 45.97p 46.25p 421709
10/01/2012 49.00p 49.50p 48.00p 49.00p 127838
09/01/2012 49.75p 50.25p 48.00p 49.00p 33726
06/01/2012 49.50p 50.00p 48.50p 50.00p 267333
05/01/2012 48.50p 49.25p 48.09p 49.00p 56120
04/01/2012 48.75p 48.75p 47.59p 48.75p 46676
03/01/2012 48.25p 49.00p 47.42p 48.75p 409785
30/12/2011 49.00p 49.00p 47.00p 48.00p 137563
29/12/2011 49.25p 49.70p 48.30p 49.25p 46896
28/12/2011 48.50p 49.50p 48.50p 49.50p 55089
23/12/2011 48.50p 49.00p 48.50p 49.00p 3187
22/12/2011 48.75p 49.00p 48.09p 49.00p 182915
21/12/2011 47.50p 48.69p 46.65p 48.00p 132305
20/12/2011 47.00p 48.81p 47.00p 48.50p 30855
19/12/2011 48.00p 48.75p 47.40p 48.75p 46808
16/12/2011 49.25p 49.36p 48.00p 48.00p 200029
15/12/2011 49.75p 50.00p 48.50p 48.50p 57341
14/12/2011 50.00p 51.00p 49.50p 50.00p 176025
13/12/2011 50.75p 51.50p 50.00p 50.00p 144046
12/12/2011 52.75p 53.00p 51.00p 51.00p 271892
09/12/2011 52.00p 53.00p 51.50p 52.50p 73347
08/12/2011 52.00p 53.25p 51.50p 52.00p 235903
07/12/2011 52.00p 52.75p 50.50p 51.50p 327756
06/12/2011 51.75p 52.50p 51.02p 52.00p 125822
05/12/2011 48.50p 51.50p 48.37p 50.50p 393975
02/12/2011 47.00p 49.00p 47.00p 48.75p 225777
01/12/2011 47.50p 48.50p 46.75p 47.00p 652571
30/11/2011 47.50p 48.00p 45.00p 48.00p 382885
29/11/2011 45.75p 47.50p 45.60p 47.50p 138670
28/11/2011 45.25p 46.75p 44.75p 46.75p 292314
25/11/2011 46.50p 47.00p 45.25p 45.50p 274185
24/11/2011 45.00p 48.00p 45.00p 48.00p 211587
23/11/2011 46.00p 46.44p 44.75p 45.75p 299351

*Close Price adjusted for both dividends and splits