Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
22/11/2011 51.25p 51.78p 47.00p 48.00p 757069
21/11/2011 53.00p 53.07p 51.50p 52.75p 694858
18/11/2011 53.00p 54.12p 53.00p 54.00p 106843
17/11/2011 54.50p 54.50p 53.00p 53.00p 355001
16/11/2011 51.25p 54.71p 51.25p 54.25p 2078999
15/11/2011 53.00p 53.40p 50.00p 51.50p 875855
14/11/2011 51.00p 53.50p 51.00p 53.25p 4414305
11/11/2011 49.75p 52.35p 48.90p 51.50p 342936
10/11/2011 49.50p 49.75p 48.68p 49.75p 540137
09/11/2011 46.50p 48.75p 46.50p 48.00p 134847
08/11/2011 46.75p 48.75p 46.75p 48.50p 147538
07/11/2011 48.00p 48.50p 46.00p 48.00p 205094
04/11/2011 48.50p 48.75p 48.29p 48.75p 116048
03/11/2011 48.75p 49.00p 48.23p 48.50p 98924
02/11/2011 48.00p 49.50p 48.00p 48.75p 101589
01/11/2011 48.25p 49.00p 47.50p 48.00p 369849
31/10/2011 48.00p 49.00p 47.00p 48.50p 172427
28/10/2011 47.00p 49.00p 47.00p 49.00p 351331
27/10/2011 47.25p 48.50p 46.50p 48.25p 202207
26/10/2011 45.75p 47.00p 45.75p 46.75p 58531
25/10/2011 45.50p 47.00p 45.50p 46.00p 62372
24/10/2011 47.00p 47.00p 44.75p 45.50p 105514
21/10/2011 47.50p 48.09p 46.25p 47.00p 282910
20/10/2011 46.25p 48.00p 46.00p 47.50p 387766
19/10/2011 44.75p 47.75p 44.50p 47.50p 100684
18/10/2011 43.50p 46.50p 43.50p 46.50p 54327
17/10/2011 44.00p 45.50p 43.97p 45.50p 180544
14/10/2011 44.00p 44.75p 42.39p 44.75p 171661
13/10/2011 42.50p 44.00p 41.83p 44.00p 109961
12/10/2011 42.00p 43.75p 42.00p 43.75p 102955
11/10/2011 41.25p 44.00p 41.25p 44.00p 125718
10/10/2011 41.25p 43.75p 41.25p 43.25p 187547
07/10/2011 42.00p 43.50p 41.42p 43.50p 195307
06/10/2011 40.25p 43.75p 40.25p 42.75p 282422
05/10/2011 40.83p 41.75p 40.83p 41.75p 17386
04/10/2011 40.00p 41.22p 39.66p 41.00p 287987
03/10/2011 41.00p 41.75p 40.25p 40.50p 635055
30/09/2011 41.00p 42.25p 41.00p 41.00p 104052
29/09/2011 41.25p 42.63p 41.25p 42.00p 36210
28/09/2011 41.50p 42.83p 41.25p 41.25p 150712
27/09/2011 41.00p 43.00p 41.00p 43.00p 206674
26/09/2011 40.25p 41.67p 40.25p 41.25p 150460
23/09/2011 40.00p 41.80p 40.00p 41.00p 139014
22/09/2011 40.25p 40.50p 40.12p 40.25p 178462
21/09/2011 41.00p 41.75p 40.75p 41.25p 318466
20/09/2011 40.25p 42.00p 40.25p 42.00p 121145
19/09/2011 40.25p 41.50p 40.25p 41.00p 126387
16/09/2011 40.25p 41.00p 40.00p 41.00p 1678576
15/09/2011 41.00p 41.00p 39.75p 40.50p 468416
14/09/2011 41.50p 41.50p 40.00p 40.00p 169280
13/09/2011 40.00p 40.26p 39.25p 39.50p 792994
12/09/2011 39.50p 41.50p 39.00p 39.25p 395345
09/09/2011 40.00p 41.00p 39.50p 41.00p 556150
08/09/2011 40.00p 41.35p 39.50p 40.50p 265079
07/09/2011 41.00p 42.00p 40.25p 41.75p 317176
06/09/2011 41.25p 41.50p 39.25p 41.25p 521033
05/09/2011 44.00p 44.00p 40.50p 40.50p 304699
02/09/2011 45.50p 45.50p 43.00p 43.00p 308052
01/09/2011 45.00p 45.50p 44.37p 45.00p 213077
31/08/2011 43.50p 44.90p 43.50p 44.25p 165345
30/08/2011 44.50p 45.66p 43.50p 43.50p 427779
26/08/2011 44.25p 46.00p 44.25p 45.50p 40208
25/08/2011 45.50p 46.00p 44.75p 45.00p 860066
24/08/2011 44.50p 46.00p 44.50p 45.50p 422118
23/08/2011 45.25p 45.75p 44.00p 45.75p 685189
22/08/2011 44.50p 45.75p 44.25p 45.00p 267282
19/08/2011 45.25p 45.50p 44.00p 45.00p 875523
18/08/2011 46.50p 46.89p 45.00p 45.50p 612250
17/08/2011 44.00p 47.00p 44.00p 47.00p 793620
16/08/2011 45.00p 45.00p 42.03p 44.25p 937800
15/08/2011 46.00p 47.50p 43.00p 44.50p 657265
12/08/2011 39.75p 48.75p 38.25p 45.00p 3349569
11/08/2011 39.25p 39.70p 38.00p 38.25p 288759
10/08/2011 39.00p 40.25p 38.00p 38.00p 361476
09/08/2011 38.00p 39.18p 37.25p 38.00p 432865
08/08/2011 36.50p 38.75p 36.50p 38.00p 640188
05/08/2011 36.25p 37.75p 34.00p 37.50p 477969
04/08/2011 39.25p 41.00p 36.25p 37.50p 1116382
03/08/2011 40.25p 41.00p 38.75p 38.75p 359200
02/08/2011 42.50p 43.00p 40.25p 40.50p 783615
01/08/2011 45.00p 45.00p 42.25p 42.25p 466059
29/07/2011 45.00p 46.68p 44.00p 44.00p 481424
28/07/2011 42.00p 45.00p 42.00p 45.00p 262465
27/07/2011 44.00p 44.50p 42.75p 44.50p 419740
26/07/2011 42.25p 44.25p 42.25p 43.50p 567773
25/07/2011 47.25p 48.25p 42.50p 43.50p 2049896
22/07/2011 44.00p 48.25p 44.00p 48.25p 1535201
21/07/2011 42.00p 44.40p 42.00p 44.00p 883660
20/07/2011 43.50p 44.50p 41.58p 43.00p 592520
19/07/2011 40.00p 43.00p 40.00p 41.75p 1117578
18/07/2011 41.25p 41.25p 39.75p 39.75p 724120
15/07/2011 41.50p 41.50p 38.50p 40.00p 639152
14/07/2011 41.00p 41.50p 39.00p 41.00p 363488
13/07/2011 40.00p 42.75p 40.00p 40.50p 1117522
12/07/2011 45.50p 46.00p 40.25p 41.00p 2028431
11/07/2011 48.00p 51.25p 45.50p 46.00p 1444630
08/07/2011 53.25p 56.75p 48.50p 50.00p 2638620
07/07/2011 50.00p 51.00p 48.00p 48.00p 637311
06/07/2011 42.25p 49.25p 42.00p 49.25p 1344994
05/07/2011 42.25p 42.25p 42.00p 42.25p 53399
04/07/2011 42.75p 43.00p 41.75p 42.25p 408067
01/07/2011 42.00p 42.50p 41.70p 42.25p 196598

*Close Price adjusted for both dividends and splits