Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/04/2023 82.00p 85.95p 82.00p 83.60p 584067
21/04/2023 83.80p 85.00p 82.05p 84.10p 619412
20/04/2023 85.00p 85.00p 82.25p 84.30p 632002
19/04/2023 83.75p 84.95p 82.05p 83.00p 718457
18/04/2023 82.00p 84.30p 80.00p 83.00p 854207
17/04/2023 78.00p 81.60p 76.75p 79.50p 1347960
14/04/2023 76.00p 77.27p 75.20p 76.70p 683938
13/04/2023 74.00p 76.80p 74.00p 75.80p 709146
12/04/2023 76.00p 76.30p 73.85p 75.10p 739939
11/04/2023 74.35p 75.00p 71.00p 75.00p 1088170
06/04/2023 71.85p 73.93p 70.60p 71.90p 648059
05/04/2023 72.00p 72.15p 70.05p 70.90p 1425917
04/04/2023 73.80p 75.06p 71.65p 72.50p 528690
03/04/2023 75.65p 76.20p 73.37p 74.00p 388679
31/03/2023 76.00p 76.45p 74.10p 75.30p 639024
30/03/2023 70.50p 75.15p 70.50p 74.90p 410666
29/03/2023 70.80p 73.95p 69.35p 70.90p 1063124
28/03/2023 73.40p 76.25p 70.50p 70.50p 535865
27/03/2023 73.70p 75.55p 72.73p 72.90p 767827
24/03/2023 76.80p 77.60p 72.00p 73.50p 1300112
23/03/2023 77.00p 77.87p 75.00p 76.95p 481649
22/03/2023 77.00p 77.00p 73.56p 76.00p 775909
21/03/2023 75.00p 76.80p 73.86p 75.05p 592494
20/03/2023 73.20p 74.45p 70.40p 73.65p 526326
17/03/2023 75.15p 76.75p 73.00p 73.40p 906819
16/03/2023 75.00p 77.55p 73.80p 75.15p 725357
15/03/2023 77.35p 80.10p 73.70p 75.00p 1099071
14/03/2023 77.00p 81.45p 75.91p 77.50p 953461
13/03/2023 81.95p 82.95p 75.00p 77.10p 1660077
10/03/2023 82.50p 82.79p 78.50p 81.45p 1690947
09/03/2023 81.50p 82.85p 80.00p 82.80p 1945684
08/03/2023 76.05p 82.20p 72.65p 81.80p 2080773
07/03/2023 86.95p 89.85p 77.40p 78.00p 4326330
06/03/2023 90.00p 91.00p 88.70p 90.65p 635029
03/03/2023 88.55p 90.40p 87.05p 89.85p 501541
02/03/2023 90.20p 91.40p 87.60p 88.65p 730318
01/03/2023 92.00p 93.20p 90.50p 90.75p 423948
28/02/2023 91.60p 91.90p 87.05p 91.90p 805257
27/02/2023 87.80p 91.85p 87.80p 90.90p 361547
24/02/2023 92.75p 92.75p 87.00p 87.60p 818042
23/02/2023 89.95p 93.40p 89.05p 90.95p 1516092
22/02/2023 92.00p 94.90p 89.95p 90.90p 681756
21/02/2023 98.00p 98.00p 92.68p 93.10p 866013
20/02/2023 95.65p 96.70p 94.10p 96.70p 242723
17/02/2023 95.40p 96.14p 93.40p 94.60p 484799
16/02/2023 94.00p 99.35p 94.00p 94.80p 995725
15/02/2023 93.00p 97.80p 93.00p 96.95p 402211
14/02/2023 90.25p 95.25p 90.25p 94.40p 934334
13/02/2023 91.10p 95.75p 90.25p 93.65p 524646
10/02/2023 97.80p 97.80p 90.58p 91.55p 1615829
09/02/2023 96.00p 97.21p 85.40p 95.40p 833367
08/02/2023 99.80p 99.80p 94.45p 94.45p 690272
07/02/2023 97.00p 99.25p 94.85p 96.40p 558458
06/02/2023 99.55p 99.95p 97.05p 97.35p 346200
03/02/2023 102.00p 102.50p 98.75p 100.40p 630819
02/02/2023 93.90p 102.90p 93.90p 102.40p 1215700
01/02/2023 93.85p 95.20p 89.40p 93.35p 1113648
31/01/2023 93.45p 93.45p 88.15p 91.05p 583502
30/01/2023 92.70p 92.70p 88.95p 90.30p 385718
27/01/2023 93.25p 93.25p 88.05p 91.10p 740886
26/01/2023 88.00p 92.75p 88.00p 89.45p 966405
25/01/2023 88.00p 92.45p 88.00p 91.85p 961763
24/01/2023 89.80p 92.10p 87.83p 90.60p 564144
23/01/2023 88.75p 89.70p 86.05p 88.60p 1667191
20/01/2023 85.05p 87.45p 85.05p 86.85p 1001856
19/01/2023 84.55p 87.65p 84.55p 85.65p 998429
18/01/2023 92.10p 92.55p 86.00p 87.00p 1292185
17/01/2023 86.00p 92.85p 86.00p 88.15p 1073575
16/01/2023 87.00p 89.15p 85.35p 88.85p 1535373
13/01/2023 79.25p 87.55p 79.25p 86.05p 2020114
12/01/2023 81.35p 81.80p 78.10p 81.80p 4860857
11/01/2023 92.95p 93.20p 76.00p 81.00p 11869147
10/01/2023 110.00p 111.12p 107.66p 109.40p 726717
09/01/2023 105.70p 111.63p 105.70p 110.80p 636106
06/01/2023 105.90p 109.94p 103.20p 107.00p 973595
05/01/2023 98.00p 105.40p 96.10p 103.50p 1775142
04/01/2023 97.00p 98.65p 95.65p 98.05p 1008674
03/01/2023 94.00p 98.75p 94.00p 96.00p 915509
30/12/2022 97.90p 98.15p 94.70p 95.10p 365353
29/12/2022 94.70p 97.80p 93.00p 95.85p 935330
28/12/2022 92.20p 99.10p 92.20p 95.00p 946960
23/12/2022 90.50p 96.04p 90.50p 94.90p 298436
22/12/2022 97.50p 97.50p 90.75p 91.50p 361009
21/12/2022 92.00p 97.70p 92.00p 94.20p 1267607
20/12/2022 90.00p 96.65p 89.13p 95.70p 844963
19/12/2022 86.90p 95.97p 86.90p 92.40p 901988
16/12/2022 94.20p 94.50p 87.55p 87.90p 1342368
15/12/2022 96.00p 99.15p 92.55p 95.30p 865530
14/12/2022 104.00p 106.40p 97.00p 97.00p 1133681
13/12/2022 104.00p 108.90p 101.60p 105.60p 636051
12/12/2022 106.70p 110.80p 104.10p 104.40p 338528
09/12/2022 111.00p 112.70p 107.40p 112.00p 230131
08/12/2022 107.00p 109.92p 107.00p 108.20p 456003
07/12/2022 106.40p 109.40p 106.40p 108.50p 557495
06/12/2022 111.00p 111.00p 105.53p 108.20p 345906
05/12/2022 111.00p 111.00p 106.00p 107.40p 3317487
02/12/2022 105.80p 110.10p 105.80p 107.00p 1452160
01/12/2022 110.00p 113.50p 105.60p 105.60p 1006761
30/11/2022 119.90p 120.70p 109.10p 110.00p 1234976
29/11/2022 122.00p 122.50p 118.40p 119.60p 519422
28/11/2022 118.10p 121.60p 117.90p 119.00p 1113774
25/11/2022 115.00p 121.21p 115.00p 120.70p 798727
24/11/2022 114.30p 119.21p 113.60p 117.80p 643753
23/11/2022 107.00p 114.32p 99.53p 113.40p 2237067
22/11/2022 113.80p 113.80p 109.50p 110.50p 588974
21/11/2022 108.90p 112.50p 108.70p 111.00p 787494
18/11/2022 113.00p 113.60p 111.10p 112.40p 531133
17/11/2022 110.90p 112.40p 109.20p 112.00p 525278
16/11/2022 117.80p 119.20p 110.40p 111.00p 712022
15/11/2022 120.00p 120.90p 115.90p 117.10p 598360
14/11/2022 119.10p 120.30p 115.30p 119.00p 676945
11/11/2022 111.00p 119.00p 109.70p 118.00p 1314756
10/11/2022 106.00p 110.00p 100.68p 109.60p 905141
09/11/2022 112.70p 112.90p 105.30p 107.20p 794016
08/11/2022 113.00p 113.00p 109.20p 110.60p 581156
07/11/2022 108.50p 112.80p 103.20p 112.80p 1237770
04/11/2022 100.50p 110.55p 100.50p 105.70p 3457127
03/11/2022 97.40p 104.70p 95.00p 103.70p 2485043
02/11/2022 99.00p 99.53p 94.75p 98.05p 1912788
01/11/2022 92.00p 97.50p 92.00p 96.05p 1189794
31/10/2022 88.80p 92.70p 88.80p 91.85p 696527
28/10/2022 95.00p 95.00p 88.85p 91.20p 843867
27/10/2022 93.10p 94.80p 91.22p 93.40p 1057163
26/10/2022 89.70p 93.73p 88.35p 93.05p 1252447
25/10/2022 84.70p 88.95p 83.65p 88.85p 1239501
24/10/2022 83.00p 84.10p 80.31p 83.40p 826521
21/10/2022 82.75p 83.20p 79.48p 83.10p 702271
20/10/2022 82.00p 83.20p 79.60p 82.75p 745460
19/10/2022 82.25p 84.55p 80.15p 81.95p 984909
18/10/2022 81.50p 85.76p 80.15p 81.55p 1597898
17/10/2022 73.00p 80.35p 70.13p 79.40p 2303081
14/10/2022 72.00p 74.01p 68.92p 70.00p 11962611
13/10/2022 72.00p 72.80p 68.87p 71.00p 1397574
12/10/2022 76.50p 76.50p 69.52p 70.20p 1724515
11/10/2022 74.95p 77.74p 68.66p 76.25p 1513522
10/10/2022 77.70p 78.15p 74.55p 77.05p 339830
07/10/2022 79.70p 79.70p 76.00p 76.30p 296598
06/10/2022 79.60p 80.00p 77.50p 79.25p 271089
05/10/2022 78.40p 79.90p 76.05p 77.05p 743529
04/10/2022 75.60p 79.95p 74.10p 78.75p 758337
03/10/2022 69.25p 74.70p 68.92p 74.00p 1115254
30/09/2022 66.80p 70.14p 64.42p 69.25p 922339
29/09/2022 70.25p 72.90p 64.40p 67.05p 1117360
28/09/2022 72.00p 74.50p 66.05p 70.90p 1483149
27/09/2022 75.55p 76.20p 71.05p 72.40p 1003077
26/09/2022 76.85p 77.29p 73.05p 74.10p 837798
23/09/2022 78.90p 78.90p 74.25p 76.50p 701770
22/09/2022 78.40p 78.40p 75.00p 75.30p 542977
21/09/2022 76.00p 79.35p 74.70p 78.45p 2800292
20/09/2022 78.00p 79.65p 74.03p 76.25p 526578
19/09/2022 77.00p 78.85p 75.00p 77.80p 1142213
16/09/2022 77.00p 78.85p 75.00p 77.80p 1142213
15/09/2022 79.40p 81.95p 75.41p 77.65p 599412
14/09/2022 82.50p 83.40p 75.90p 77.35p 867589
13/09/2022 85.20p 89.60p 81.60p 81.60p 1223118
12/09/2022 76.20p 88.85p 76.19p 84.95p 1744883
09/09/2022 73.40p 76.90p 71.55p 76.45p 853110
08/09/2022 72.25p 75.90p 69.45p 71.65p 494325
07/09/2022 73.40p 75.55p 71.35p 72.95p 498440
06/09/2022 70.00p 74.00p 70.00p 72.70p 1000545
05/09/2022 73.00p 73.00p 69.30p 71.50p 644620
02/09/2022 71.75p 73.90p 69.00p 72.85p 536909
01/09/2022 72.65p 76.80p 69.35p 70.35p 1010941
31/08/2022 72.60p 75.45p 71.70p 73.90p 803003
30/08/2022 74.60p 77.75p 72.75p 73.45p 572166
29/08/2022 81.70p 81.70p 74.65p 75.60p 556293
26/08/2022 81.70p 81.70p 74.65p 75.60p 556293
25/08/2022 78.00p 80.83p 76.00p 78.15p 932157
24/08/2022 79.40p 83.35p 77.05p 78.05p 1706605
23/08/2022 82.35p 84.55p 79.10p 81.10p 482297
22/08/2022 83.00p 85.15p 81.90p 83.35p 641871
19/08/2022 86.00p 88.40p 84.34p 85.35p 553279
18/08/2022 94.90p 94.90p 86.25p 87.65p 644465
17/08/2022 96.50p 96.50p 91.75p 92.50p 1190581
16/08/2022 96.40p 96.40p 93.40p 94.30p 926097
15/08/2022 97.25p 99.95p 92.80p 95.00p 1041887
12/08/2022 94.95p 99.55p 93.50p 96.10p 3050452
11/08/2022 93.45p 95.60p 91.70p 93.95p 3213256
10/08/2022 92.85p 94.70p 91.00p 93.50p 1689264
09/08/2022 92.20p 96.80p 90.20p 91.15p 698512
08/08/2022 98.00p 100.30p 91.60p 91.80p 1181672
05/08/2022 99.00p 99.35p 96.60p 98.10p 578069
04/08/2022 97.90p 99.90p 96.49p 98.75p 424320
03/08/2022 97.50p 97.65p 95.70p 97.25p 495967
02/08/2022 102.00p 102.00p 93.85p 96.00p 1085092
01/08/2022 96.55p 100.90p 96.03p 97.45p 952614
29/07/2022 99.00p 99.00p 95.40p 96.65p 1052479
28/07/2022 91.85p 96.45p 87.65p 95.00p 1800958
27/07/2022 87.20p 94.95p 87.20p 90.35p 2920479
26/07/2022 106.60p 108.00p 80.70p 86.70p 7739803
25/07/2022 113.80p 117.60p 112.20p 117.00p 999037
22/07/2022 112.00p 115.64p 111.83p 114.40p 601258
21/07/2022 108.50p 113.10p 107.00p 111.80p 868258
20/07/2022 101.80p 109.00p 101.80p 108.20p 994634
19/07/2022 102.30p 103.80p 99.40p 103.00p 256955
18/07/2022 100.80p 102.10p 98.95p 101.50p 593022
15/07/2022 95.00p 99.18p 95.00p 98.50p 748631
14/07/2022 102.20p 102.20p 95.60p 96.40p 1115522
13/07/2022 101.70p 103.10p 97.50p 99.40p 732679
12/07/2022 103.70p 105.58p 99.85p 103.70p 677369

*Close Price adjusted for both dividends and splits