Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
19/04/2010 158.00p 160.10p 157.80p 159.20p 506075
16/04/2010 157.50p 160.00p 157.00p 159.00p 1052652
15/04/2010 156.20p 160.20p 155.00p 158.60p 533476
14/04/2010 152.10p 158.90p 152.10p 158.10p 464310
13/04/2010 153.50p 155.30p 152.50p 153.00p 622937
12/04/2010 156.30p 157.00p 154.00p 155.60p 376236
09/04/2010 158.00p 158.90p 153.80p 157.00p 480711
08/04/2010 162.00p 162.00p 156.70p 158.20p 636283
07/04/2010 159.90p 163.90p 159.30p 162.70p 1462713
06/04/2010 153.80p 159.80p 151.67p 159.40p 980282
01/04/2010 150.70p 151.70p 148.90p 150.60p 721418
31/03/2010 149.10p 150.30p 144.70p 149.20p 535214
30/03/2010 146.60p 149.30p 143.61p 147.30p 305490
29/03/2010 148.80p 149.50p 142.90p 144.00p 736643
26/03/2010 150.90p 151.31p 144.50p 145.50p 1100016
25/03/2010 149.50p 152.20p 146.50p 148.90p 903821
24/03/2010 148.60p 152.40p 146.00p 148.50p 596271
23/03/2010 146.20p 150.50p 145.50p 147.10p 807605
22/03/2010 150.80p 150.80p 145.90p 146.90p 1059374
19/03/2010 159.00p 159.70p 148.69p 148.70p 1887582
18/03/2010 160.90p 162.59p 156.40p 158.30p 975592
17/03/2010 162.90p 164.00p 161.00p 162.00p 950425
16/03/2010 164.70p 165.32p 160.80p 160.80p 848151
15/03/2010 166.00p 166.50p 163.00p 165.40p 411762
12/03/2010 168.30p 168.30p 164.00p 165.90p 1263324
11/03/2010 161.90p 167.20p 160.20p 166.00p 3373631
10/03/2010 159.70p 168.80p 159.70p 162.10p 825040
09/03/2010 157.00p 162.40p 157.00p 162.20p 2393040
08/03/2010 156.80p 161.10p 152.20p 157.20p 1130784
05/03/2010 159.80p 159.80p 151.40p 154.70p 1596724
04/03/2010 150.00p 161.40p 145.33p 155.80p 4255512
03/03/2010 147.90p 148.80p 141.50p 146.00p 812306
02/03/2010 136.60p 147.58p 135.90p 147.00p 951075
01/03/2010 132.00p 139.50p 132.00p 137.30p 806825
26/02/2010 132.80p 135.20p 130.60p 132.10p 568311
25/02/2010 138.40p 143.00p 130.50p 130.90p 570188
24/02/2010 140.60p 140.60p 133.50p 137.90p 301166
23/02/2010 144.10p 145.00p 137.50p 137.80p 887705
22/02/2010 142.10p 145.00p 140.00p 144.70p 375150
19/02/2010 139.40p 145.30p 138.00p 141.00p 876143
18/02/2010 143.00p 144.94p 137.10p 139.20p 709550
17/02/2010 139.60p 144.00p 137.30p 142.30p 1675429
16/02/2010 133.80p 137.90p 129.90p 134.00p 670253
15/02/2010 131.10p 135.18p 128.60p 133.20p 420103
12/02/2010 134.40p 142.40p 129.90p 134.00p 1304652
11/02/2010 140.50p 147.40p 134.24p 141.40p 911544
10/02/2010 134.80p 146.10p 134.80p 141.80p 1273925
09/02/2010 138.00p 140.10p 134.90p 135.50p 428899
08/02/2010 144.00p 148.32p 135.00p 137.90p 1391638
05/02/2010 150.10p 151.20p 143.10p 145.80p 543228
04/02/2010 158.70p 159.20p 148.90p 151.10p 669615
03/02/2010 160.00p 160.00p 154.60p 157.60p 346228
02/02/2010 155.80p 160.00p 152.30p 157.90p 543350
01/02/2010 152.00p 154.00p 150.60p 153.70p 455227
29/01/2010 153.30p 154.00p 148.20p 151.60p 689853
28/01/2010 154.90p 156.40p 150.60p 151.10p 429926
27/01/2010 151.60p 152.70p 147.30p 152.20p 850378
26/01/2010 150.00p 153.60p 148.20p 151.00p 411653
25/01/2010 157.00p 159.60p 151.60p 152.80p 535018
22/01/2010 159.60p 161.20p 153.80p 156.30p 463809
21/01/2010 163.30p 165.30p 158.40p 159.10p 319225
20/01/2010 165.90p 165.90p 160.60p 160.60p 505298
19/01/2010 164.50p 166.50p 161.10p 164.60p 231092
18/01/2010 166.60p 171.30p 161.10p 163.50p 780402
15/01/2010 167.40p 174.00p 164.00p 165.00p 685509
14/01/2010 166.80p 171.30p 164.80p 168.90p 496390
13/01/2010 165.90p 170.40p 161.70p 165.00p 458890
12/01/2010 172.30p 172.30p 161.30p 165.90p 530572
11/01/2010 170.60p 174.20p 168.70p 171.50p 233123
08/01/2010 162.40p 169.00p 162.40p 168.90p 561977
07/01/2010 169.90p 170.10p 162.20p 163.80p 726811
06/01/2010 157.70p 163.52p 157.10p 162.20p 523622
05/01/2010 164.90p 165.80p 158.80p 159.70p 361726
04/01/2010 146.70p 164.30p 146.70p 164.30p 504551
31/12/2009 150.40p 155.30p 150.40p 150.60p 90632
30/12/2009 150.00p 155.30p 148.90p 152.60p 624253
29/12/2009 143.00p 152.00p 142.60p 147.50p 321284
24/12/2009 145.30p 145.30p 135.00p 143.80p 18471
23/12/2009 137.60p 143.90p 135.70p 142.00p 631105
22/12/2009 145.90p 147.60p 138.10p 141.30p 681207
21/12/2009 144.00p 147.19p 141.50p 144.40p 220689
18/12/2009 153.90p 153.90p 141.60p 141.60p 879934
17/12/2009 151.20p 154.10p 151.00p 151.10p 628266
16/12/2009 153.10p 154.30p 148.60p 150.50p 637373
15/12/2009 151.40p 155.00p 148.70p 152.50p 476031
14/12/2009 150.50p 152.00p 147.60p 150.30p 381867
11/12/2009 149.50p 154.80p 142.58p 146.30p 1922097
10/12/2009 149.80p 150.70p 147.30p 150.70p 450920
09/12/2009 149.70p 152.00p 147.00p 149.00p 910138
08/12/2009 148.20p 154.30p 148.17p 149.30p 998509
07/12/2009 147.80p 152.80p 147.80p 150.20p 871503
04/12/2009 148.90p 155.30p 148.00p 150.00p 943640
03/12/2009 150.00p 157.90p 149.40p 151.10p 1967410
02/12/2009 148.20p 152.90p 148.20p 152.70p 2164102
01/12/2009 149.20p 151.10p 142.10p 150.00p 1073280
30/11/2009 144.10p 145.82p 142.00p 144.60p 681972
27/11/2009 134.10p 144.17p 134.10p 142.60p 1110474
26/11/2009 146.80p 149.53p 138.80p 139.60p 1177430
25/11/2009 155.10p 158.20p 146.70p 148.90p 3890864
24/11/2009 164.70p 164.70p 158.00p 158.10p 959177
23/11/2009 165.10p 167.20p 158.00p 163.80p 1319411
20/11/2009 165.50p 168.70p 158.80p 158.80p 1117794
19/11/2009 176.70p 176.70p 164.80p 166.80p 630659
18/11/2009 182.80p 183.60p 172.40p 174.20p 417116
17/11/2009 185.30p 187.70p 177.40p 178.10p 412132
16/11/2009 177.00p 186.80p 174.07p 186.50p 681004
13/11/2009 177.70p 183.90p 168.40p 174.70p 983520
12/11/2009 168.90p 184.60p 167.40p 177.70p 1867471
11/11/2009 164.00p 168.70p 160.83p 168.70p 1461182
10/11/2009 161.50p 165.70p 161.50p 163.70p 1055731
09/11/2009 163.60p 166.20p 161.60p 163.50p 1149969
06/11/2009 164.00p 166.60p 159.10p 161.40p 1084718
05/11/2009 160.50p 168.70p 154.00p 165.50p 2173701
04/11/2009 153.50p 166.00p 153.50p 164.40p 2360952
03/11/2009 158.90p 160.50p 151.50p 152.60p 755349
02/11/2009 162.20p 163.40p 156.80p 160.00p 977181
30/10/2009 165.20p 170.40p 159.00p 160.10p 1369633
29/10/2009 159.00p 172.00p 156.30p 167.00p 2374343
28/10/2009 170.50p 170.90p 155.30p 161.80p 2207787
27/10/2009 169.50p 176.70p 165.60p 171.80p 1637982
26/10/2009 180.00p 180.00p 171.10p 172.30p 1749804
23/10/2009 181.50p 187.30p 178.00p 178.10p 500161
22/10/2009 180.10p 183.50p 178.00p 181.30p 923057
21/10/2009 189.00p 189.00p 182.80p 182.90p 1547128
20/10/2009 187.50p 195.50p 187.50p 188.70p 3144173
19/10/2009 191.40p 195.70p 187.80p 189.90p 2075174
16/10/2009 190.80p 194.30p 189.70p 192.00p 1484578
15/10/2009 191.40p 197.80p 191.00p 191.50p 1834724
14/10/2009 179.20p 192.20p 179.00p 191.00p 2364411
13/10/2009 173.00p 181.90p 162.10p 179.00p 2205938
12/10/2009 169.50p 174.80p 169.50p 172.40p 361629
09/10/2009 168.70p 172.60p 165.60p 168.40p 668399
08/10/2009 165.80p 166.90p 162.00p 166.90p 1105972
07/10/2009 168.50p 173.90p 160.10p 161.70p 1796319
06/10/2009 149.90p 168.40p 149.90p 164.60p 2465876
05/10/2009 155.60p 157.80p 152.30p 152.60p 1735385
02/10/2009 159.40p 168.70p 151.10p 153.90p 1258502
01/10/2009 172.90p 176.00p 161.70p 162.60p 909389
30/09/2009 174.40p 179.60p 165.50p 171.80p 1314324
29/09/2009 167.20p 175.00p 167.10p 174.50p 963096
28/09/2009 159.90p 168.60p 156.10p 165.90p 651361
25/09/2009 153.90p 163.40p 147.00p 160.00p 2457739
24/09/2009 159.90p 159.90p 147.60p 147.60p 1207554
23/09/2009 154.00p 160.30p 154.00p 159.10p 1176436
22/09/2009 157.30p 161.60p 152.50p 154.00p 1473955
21/09/2009 156.00p 164.90p 156.00p 160.00p 979026

*Close Price adjusted for both dividends and splits