Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/02/2024 62.50p 62.70p 60.90p 61.00p 281706
06/02/2024 61.40p 62.55p 60.90p 62.30p 410210
05/02/2024 60.60p 62.95p 60.60p 61.20p 703063
02/02/2024 61.30p 62.55p 60.70p 61.10p 164401
01/02/2024 61.30p 61.93p 60.50p 60.85p 771872
31/01/2024 62.00p 62.00p 61.24p 61.75p 443997
30/01/2024 62.10p 62.50p 61.30p 62.00p 201167
29/01/2024 62.50p 63.00p 61.45p 62.10p 252965
26/01/2024 63.00p 63.50p 62.50p 63.00p 482026
25/01/2024 63.20p 63.20p 62.40p 62.90p 77493
24/01/2024 63.00p 63.50p 62.40p 63.15p 775535
23/01/2024 64.05p 64.80p 62.10p 62.55p 1456025
22/01/2024 65.00p 67.30p 64.20p 64.70p 2867584
19/01/2024 64.95p 67.65p 62.44p 64.55p 1854750
18/01/2024 64.00p 67.65p 63.20p 64.95p 12062563
17/01/2024 66.30p 68.40p 63.25p 63.35p 1382265
16/01/2024 69.00p 69.25p 66.20p 66.30p 505457
15/01/2024 70.30p 72.90p 67.95p 69.60p 247794
12/01/2024 69.00p 70.40p 68.75p 69.30p 218147
11/01/2024 70.00p 70.90p 68.50p 68.60p 302382
10/01/2024 68.55p 71.15p 68.15p 68.85p 339153
09/01/2024 71.00p 71.00p 68.40p 69.15p 336182
08/01/2024 69.85p 72.95p 69.15p 70.25p 366326
05/01/2024 70.25p 72.95p 69.50p 70.75p 261998
04/01/2024 70.55p 73.60p 70.00p 71.05p 216219
03/01/2024 73.40p 75.30p 69.90p 70.10p 321039
02/01/2024 74.90p 75.90p 72.25p 72.25p 369904
29/12/2023 74.60p 74.90p 74.60p 74.90p 35095
28/12/2023 74.55p 76.00p 74.10p 74.50p 53938
27/12/2023 71.00p 75.88p 71.00p 74.60p 208260
22/12/2023 75.15p 75.80p 73.85p 74.45p 57074
21/12/2023 74.00p 75.95p 73.30p 73.85p 202460
20/12/2023 74.50p 75.90p 72.00p 74.25p 414834
19/12/2023 69.00p 72.60p 69.00p 72.15p 378907
18/12/2023 69.00p 72.35p 69.00p 70.15p 1736281
15/12/2023 66.00p 73.20p 66.00p 70.00p 952514
14/12/2023 67.00p 69.50p 67.00p 68.20p 559118
13/12/2023 67.50p 69.60p 66.00p 66.05p 284534
12/12/2023 68.95p 69.95p 66.80p 67.50p 1078229
11/12/2023 69.30p 70.90p 68.00p 69.00p 326071
08/12/2023 68.00p 70.00p 67.55p 68.05p 207084
07/12/2023 69.00p 70.30p 67.62p 68.20p 395807
06/12/2023 69.90p 70.90p 67.60p 69.85p 561090
05/12/2023 71.00p 71.65p 69.65p 70.00p 298869
04/12/2023 72.90p 75.80p 70.60p 70.65p 406761
01/12/2023 71.40p 75.85p 71.40p 72.90p 349549
30/11/2023 75.70p 75.99p 71.30p 71.40p 474295
29/11/2023 76.05p 77.85p 75.05p 75.70p 215226
28/11/2023 76.65p 79.70p 74.85p 75.50p 333512
27/11/2023 78.85p 81.10p 75.20p 76.85p 338656
24/11/2023 78.65p 81.35p 78.00p 78.80p 143445
23/11/2023 77.80p 79.95p 76.95p 78.50p 187414
22/11/2023 79.20p 79.20p 76.00p 76.65p 197728
21/11/2023 80.00p 80.00p 75.80p 76.65p 181706
20/11/2023 77.30p 78.40p 75.80p 76.90p 365854
17/11/2023 76.95p 79.35p 75.80p 77.30p 328779
16/11/2023 81.40p 81.40p 76.77p 76.95p 205344
15/11/2023 78.45p 84.40p 78.45p 78.90p 709836
14/11/2023 75.30p 79.00p 74.00p 78.45p 820552
13/11/2023 74.20p 77.65p 71.45p 75.30p 574997
10/11/2023 78.20p 78.35p 73.90p 74.20p 510728
09/11/2023 78.20p 81.85p 77.05p 78.20p 385728
08/11/2023 79.20p 80.63p 77.52p 77.80p 2364959
07/11/2023 80.80p 80.95p 76.90p 77.95p 268829
06/11/2023 79.75p 81.40p 77.00p 77.10p 376013
03/11/2023 78.75p 81.30p 78.75p 79.85p 497433
02/11/2023 76.00p 80.37p 76.00p 79.25p 538341
01/11/2023 77.80p 79.30p 74.05p 76.00p 388881
31/10/2023 76.70p 78.55p 75.40p 76.30p 580191
30/10/2023 74.75p 77.75p 74.75p 76.35p 851403
27/10/2023 74.00p 75.35p 70.85p 74.75p 513692
26/10/2023 72.75p 73.80p 71.50p 72.25p 717214
25/10/2023 74.00p 76.50p 72.00p 72.75p 234960
24/10/2023 75.25p 76.20p 71.40p 72.95p 343687
23/10/2023 73.00p 73.50p 70.60p 73.05p 554588
20/10/2023 73.60p 74.10p 71.95p 72.65p 512572
19/10/2023 75.00p 75.00p 72.70p 73.80p 331886
18/10/2023 74.00p 79.80p 73.70p 74.40p 627278
17/10/2023 79.05p 79.25p 75.25p 76.40p 382594
16/10/2023 76.75p 79.50p 75.25p 76.75p 708839
13/10/2023 82.75p 83.03p 74.60p 75.65p 1151685
12/10/2023 82.60p 85.15p 82.22p 82.95p 293947
11/10/2023 83.40p 85.95p 82.60p 82.70p 517882
10/10/2023 80.55p 84.95p 80.55p 84.00p 612946
09/10/2023 82.00p 84.65p 80.55p 80.65p 281003
06/10/2023 81.45p 83.10p 81.25p 82.15p 343913
05/10/2023 83.10p 83.10p 80.80p 81.45p 626566
04/10/2023 83.00p 84.95p 80.70p 80.75p 373755
03/10/2023 82.00p 85.70p 80.05p 81.20p 681484
02/10/2023 86.15p 87.25p 81.60p 81.70p 870365
29/09/2023 82.00p 86.10p 82.00p 85.35p 984712
28/09/2023 83.60p 84.50p 81.89p 82.75p 430726
27/09/2023 82.85p 84.00p 82.50p 82.70p 654339
26/09/2023 81.20p 83.10p 80.95p 82.85p 703863
25/09/2023 83.70p 83.85p 80.29p 81.70p 886697
22/09/2023 82.90p 83.10p 81.40p 82.55p 971892
21/09/2023 79.60p 82.45p 79.30p 82.45p 1649658
20/09/2023 78.00p 80.50p 77.15p 80.50p 997786
19/09/2023 77.00p 79.78p 75.70p 77.05p 1515065
18/09/2023 76.75p 78.07p 74.85p 75.05p 784630
15/09/2023 75.80p 79.10p 75.35p 76.40p 1202665
14/09/2023 73.50p 77.96p 73.20p 75.30p 1445673
13/09/2023 72.00p 74.95p 71.42p 73.50p 430151
12/09/2023 71.20p 74.65p 70.45p 71.95p 1028331
11/09/2023 73.10p 74.25p 71.00p 71.20p 293407
08/09/2023 72.20p 76.35p 71.65p 71.65p 620591
07/09/2023 72.65p 74.95p 72.00p 72.80p 604554
06/09/2023 74.75p 76.55p 71.43p 72.15p 610405
05/09/2023 74.70p 76.00p 72.60p 73.30p 731997
04/09/2023 74.25p 76.55p 73.25p 73.25p 454901
01/09/2023 73.20p 76.10p 72.80p 74.45p 902533
31/08/2023 74.50p 76.00p 73.40p 73.40p 13083573
30/08/2023 72.75p 75.10p 72.50p 74.50p 786376
29/08/2023 69.90p 73.00p 69.05p 72.75p 767599
25/08/2023 69.10p 70.36p 68.35p 69.75p 1141169
24/08/2023 70.95p 71.35p 68.20p 69.30p 990256
23/08/2023 70.60p 71.20p 70.00p 70.10p 313934
22/08/2023 70.00p 72.95p 68.55p 70.10p 442572
21/08/2023 70.40p 71.95p 69.50p 69.60p 304329
18/08/2023 72.00p 72.87p 69.62p 70.65p 1093201
17/08/2023 74.05p 74.05p 71.60p 72.00p 729368
16/08/2023 74.90p 77.35p 74.10p 74.75p 807552
15/08/2023 76.00p 76.70p 72.40p 76.00p 791067
14/08/2023 73.00p 75.95p 72.55p 73.35p 589130
11/08/2023 77.00p 77.71p 73.00p 73.10p 1341806
10/08/2023 77.50p 80.00p 77.00p 78.00p 950849
09/08/2023 80.70p 81.95p 78.75p 79.45p 605461
08/08/2023 82.50p 85.95p 79.40p 80.10p 1063561
07/08/2023 84.25p 85.95p 82.10p 82.10p 380101
04/08/2023 82.00p 85.60p 82.00p 84.30p 357828
03/08/2023 82.00p 82.75p 81.50p 82.05p 388813
02/08/2023 82.00p 83.65p 81.50p 82.75p 520669
01/08/2023 85.40p 85.45p 81.80p 83.00p 1039961
31/07/2023 84.20p 86.00p 81.15p 84.95p 1209854
28/07/2023 84.00p 85.95p 83.50p 84.20p 845586
27/07/2023 82.20p 85.39p 82.15p 84.50p 945272
26/07/2023 83.00p 84.10p 80.05p 83.50p 1497141
25/07/2023 68.00p 82.90p 68.00p 81.55p 3285873
24/07/2023 70.00p 71.25p 67.23p 68.55p 868270
21/07/2023 72.80p 75.40p 68.80p 70.05p 548281
20/07/2023 73.35p 75.50p 71.15p 71.45p 532020
19/07/2023 72.90p 75.50p 71.21p 74.20p 593659
18/07/2023 72.50p 73.15p 71.75p 72.10p 313904
17/07/2023 69.60p 73.55p 69.60p 72.10p 616570
14/07/2023 71.30p 73.55p 69.83p 72.45p 388418
13/07/2023 71.05p 73.45p 68.00p 71.25p 459143
12/07/2023 72.70p 73.00p 69.15p 70.40p 735159
11/07/2023 69.05p 73.45p 69.05p 70.70p 263289
10/07/2023 69.45p 73.45p 68.95p 70.00p 235545
07/07/2023 69.55p 73.05p 68.40p 70.15p 644808
06/07/2023 70.50p 70.63p 68.05p 69.65p 531801
05/07/2023 71.00p 73.10p 69.50p 71.35p 102800
04/07/2023 68.50p 71.84p 68.50p 71.10p 627519
03/07/2023 67.75p 71.20p 67.47p 69.80p 687165
30/06/2023 66.65p 69.20p 66.10p 66.60p 452967
29/06/2023 65.20p 70.85p 65.20p 66.85p 218615
28/06/2023 65.50p 68.64p 65.50p 68.20p 290830
27/06/2023 67.75p 70.50p 65.75p 66.25p 469043
26/06/2023 65.75p 69.65p 65.30p 68.00p 507624
23/06/2023 70.00p 70.00p 65.80p 66.80p 285579
22/06/2023 69.05p 70.20p 66.50p 67.80p 490183
21/06/2023 70.40p 71.85p 68.55p 69.35p 379677
20/06/2023 71.35p 75.05p 70.00p 70.05p 432618
19/06/2023 72.05p 73.00p 70.90p 71.65p 295650
16/06/2023 75.00p 75.00p 72.00p 73.00p 898452
15/06/2023 73.00p 74.35p 71.40p 72.35p 613138
14/06/2023 75.80p 75.80p 73.75p 73.85p 119530
13/06/2023 75.15p 75.35p 73.00p 73.45p 423831
12/06/2023 75.05p 75.11p 73.00p 74.15p 371530
09/06/2023 74.00p 75.80p 73.50p 74.40p 486024
08/06/2023 75.00p 75.60p 72.40p 74.90p 348877
07/06/2023 73.00p 75.75p 73.00p 74.00p 372971
06/06/2023 74.75p 75.75p 73.05p 74.05p 520188
05/06/2023 73.85p 75.00p 71.70p 72.60p 374062
02/06/2023 71.00p 73.60p 71.00p 73.60p 1595844
01/06/2023 71.00p 74.05p 70.00p 72.15p 648993
31/05/2023 73.60p 74.65p 70.20p 72.40p 2318820
30/05/2023 72.95p 74.85p 72.90p 73.55p 422954
26/05/2023 72.40p 74.00p 70.55p 72.95p 542793
25/05/2023 71.75p 74.95p 71.00p 72.35p 385998
24/05/2023 75.10p 77.65p 71.13p 71.75p 445237
23/05/2023 76.00p 77.70p 74.00p 75.10p 414677
22/05/2023 77.15p 79.05p 72.80p 73.55p 445484
19/05/2023 77.50p 79.75p 75.75p 76.25p 161130
18/05/2023 76.40p 77.01p 74.80p 76.00p 285943
17/05/2023 76.55p 79.75p 75.60p 76.40p 329464
16/05/2023 77.70p 79.35p 75.67p 75.80p 570105
15/05/2023 76.15p 79.75p 76.15p 77.70p 879296
12/05/2023 77.00p 80.25p 74.30p 76.15p 1461536
11/05/2023 80.85p 81.58p 77.67p 77.85p 963815
10/05/2023 83.55p 85.35p 83.15p 84.50p 1612377
09/05/2023 88.00p 88.00p 82.00p 83.55p 1371593
05/05/2023 83.50p 88.37p 83.50p 87.35p 904566
04/05/2023 83.40p 84.30p 81.30p 83.50p 1832076
03/05/2023 82.40p 84.05p 81.37p 83.35p 1004933
02/05/2023 84.40p 86.15p 82.20p 82.20p 1505214
28/04/2023 82.10p 85.39p 82.00p 84.50p 540115
27/04/2023 81.10p 83.35p 81.00p 81.90p 421198
26/04/2023 81.10p 85.85p 81.10p 82.00p 577989
25/04/2023 83.00p 84.75p 82.00p 82.10p 719875

*Close Price adjusted for both dividends and splits