Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2020 135.20p 139.80p 130.00p 133.20p 691598
18/12/2020 149.40p 149.80p 135.60p 139.20p 1460259
17/12/2020 136.60p 149.00p 133.80p 145.00p 1633245
16/12/2020 133.80p 136.80p 127.20p 132.00p 1813114
15/12/2020 132.20p 136.40p 127.00p 133.80p 1108632
14/12/2020 128.80p 135.00p 128.38p 131.00p 514497
11/12/2020 128.80p 132.80p 124.25p 129.00p 927693
10/12/2020 134.60p 137.80p 127.00p 129.80p 729940
09/12/2020 128.00p 136.80p 128.00p 134.20p 483503
08/12/2020 137.40p 141.00p 128.20p 131.00p 760482
07/12/2020 142.40p 143.80p 133.00p 135.80p 497744
04/12/2020 135.00p 144.20p 135.00p 140.00p 506289
03/12/2020 142.20p 142.20p 138.80p 140.40p 736472
02/12/2020 141.20p 144.60p 131.20p 141.80p 1207726
01/12/2020 140.00p 143.80p 135.80p 141.00p 777092
30/11/2020 140.60p 146.80p 136.63p 137.00p 1016624
27/11/2020 161.20p 178.80p 138.20p 140.00p 4458929
26/11/2020 150.00p 156.60p 142.03p 154.00p 1135821
25/11/2020 159.10p 161.00p 150.20p 150.20p 1062605
24/11/2020 161.60p 165.00p 157.00p 158.00p 742809
23/11/2020 165.40p 167.80p 162.40p 164.00p 1101724
20/11/2020 161.80p 168.40p 160.00p 165.00p 984066
19/11/2020 151.40p 164.00p 146.79p 163.00p 1387610
18/11/2020 149.60p 151.60p 146.00p 150.60p 645563
17/11/2020 146.00p 149.60p 136.20p 147.60p 1282075
16/11/2020 151.60p 151.60p 145.80p 147.00p 548780
13/11/2020 152.00p 153.00p 147.74p 148.80p 1444731
12/11/2020 155.00p 155.00p 143.40p 150.60p 1522485
10/11/2020 145.00p 158.00p 143.40p 156.60p 1676594
09/11/2020 129.40p 145.00p 128.00p 142.00p 1387040
06/11/2020 128.80p 129.20p 123.93p 127.00p 876860
05/11/2020 131.00p 139.60p 123.20p 124.00p 972348
04/11/2020 120.60p 132.72p 118.00p 131.80p 1405892
03/11/2020 123.80p 126.20p 119.60p 123.20p 1849237
02/11/2020 110.00p 123.60p 107.98p 122.00p 2549147
30/10/2020 103.20p 107.08p 100.00p 105.00p 615676
29/10/2020 101.00p 105.00p 98.00p 104.00p 640792
28/10/2020 110.00p 114.60p 98.30p 101.60p 1520682
27/10/2020 113.60p 119.80p 110.80p 113.20p 793389
26/10/2020 104.20p 113.80p 104.20p 113.80p 1194179
23/10/2020 98.00p 110.00p 94.80p 104.00p 1894571
22/10/2020 81.40p 102.60p 81.40p 100.80p 3191522
21/10/2020 80.00p 83.90p 78.30p 81.40p 675389
20/10/2020 79.90p 81.80p 78.10p 79.10p 238362
19/10/2020 83.30p 83.90p 78.60p 80.20p 229443
16/10/2020 80.10p 82.30p 78.10p 79.60p 309664
15/10/2020 80.30p 81.60p 79.10p 81.60p 207651
14/10/2020 81.00p 84.10p 79.00p 80.70p 398653
13/10/2020 84.90p 84.90p 81.00p 81.00p 132422
12/10/2020 81.90p 87.50p 78.50p 81.80p 709904
09/10/2020 80.00p 83.90p 78.80p 81.60p 542457
08/10/2020 82.30p 84.30p 76.50p 80.00p 1077703
07/10/2020 83.50p 85.90p 78.23p 79.50p 308374
06/10/2020 86.40p 89.00p 81.00p 81.00p 1704916
05/10/2020 80.00p 87.60p 75.30p 84.00p 1711985
02/10/2020 76.00p 77.91p 75.10p 76.00p 436593
01/10/2020 77.50p 78.30p 75.10p 75.80p 1191456
30/09/2020 74.00p 83.00p 74.00p 77.10p 1026253
29/09/2020 74.50p 76.00p 73.10p 75.20p 433805
28/09/2020 76.00p 80.00p 74.20p 75.60p 1610119
25/09/2020 61.70p 66.00p 60.00p 64.50p 191806
24/09/2020 60.10p 60.54p 58.10p 58.10p 76609
23/09/2020 61.40p 63.00p 59.60p 62.90p 77497
22/09/2020 60.00p 61.07p 59.50p 61.00p 88921
21/09/2020 61.40p 65.90p 57.30p 59.00p 375277
18/09/2020 64.00p 64.00p 60.90p 63.30p 1571164
17/09/2020 60.80p 67.00p 60.15p 62.00p 391325
16/09/2020 63.00p 64.00p 60.00p 60.00p 149759
15/09/2020 63.00p 66.39p 63.00p 64.30p 145267
14/09/2020 67.10p 67.10p 62.40p 64.60p 87421
11/09/2020 62.30p 66.80p 62.30p 63.00p 124358
10/09/2020 60.00p 65.00p 59.60p 63.10p 58276
09/09/2020 62.90p 65.00p 59.10p 61.50p 110278
08/09/2020 64.20p 64.30p 60.00p 60.00p 421762
07/09/2020 63.00p 69.83p 61.10p 63.00p 480494
04/09/2020 57.80p 62.93p 56.90p 61.40p 351690
03/09/2020 54.90p 56.40p 52.10p 55.60p 275238
02/09/2020 54.80p 54.80p 52.40p 53.20p 269265
01/09/2020 53.00p 55.00p 53.00p 55.00p 216821
31/08/2020 53.00p 53.90p 52.00p 52.60p 88331
28/08/2020 53.00p 53.90p 52.00p 52.60p 88331
27/08/2020 52.50p 53.90p 52.00p 52.90p 95338
26/08/2020 52.30p 54.80p 50.00p 52.00p 198619
25/08/2020 53.00p 54.63p 51.20p 51.20p 341323
24/08/2020 54.00p 54.90p 51.40p 52.20p 111149
21/08/2020 55.40p 55.40p 51.80p 53.70p 125254
20/08/2020 55.30p 56.70p 52.50p 53.00p 262580
19/08/2020 54.10p 56.00p 52.00p 55.10p 146681
18/08/2020 55.50p 55.50p 52.50p 52.80p 314181
17/08/2020 56.80p 57.80p 52.85p 53.00p 345184
14/08/2020 57.70p 57.70p 54.93p 56.00p 268790
13/08/2020 56.90p 57.00p 53.61p 55.00p 402302
12/08/2020 54.70p 56.10p 53.58p 54.50p 1577222
11/08/2020 53.20p 58.40p 53.20p 53.90p 597080
10/08/2020 56.00p 58.20p 54.00p 54.80p 239294
07/08/2020 59.00p 61.40p 54.50p 56.40p 665787
06/08/2020 59.00p 59.00p 54.57p 56.80p 247196
05/08/2020 57.10p 58.30p 55.10p 55.90p 320707
04/08/2020 62.40p 62.40p 57.50p 57.60p 323823
03/08/2020 59.50p 60.00p 57.08p 57.90p 245942
31/07/2020 62.90p 64.00p 60.00p 60.80p 164805
30/07/2020 63.00p 65.40p 60.30p 61.00p 378906
29/07/2020 65.50p 65.50p 62.30p 62.30p 323746
28/07/2020 67.20p 67.38p 63.50p 64.80p 192378
27/07/2020 64.90p 67.51p 62.10p 65.90p 168173
24/07/2020 68.10p 71.00p 65.20p 65.20p 246888
23/07/2020 68.10p 72.10p 68.06p 69.00p 222690
22/07/2020 70.00p 73.00p 68.39p 68.90p 439857
21/07/2020 70.00p 73.50p 68.09p 68.30p 305884
20/07/2020 74.00p 74.20p 68.80p 68.80p 134501
17/07/2020 75.00p 76.10p 74.30p 74.30p 143238
16/07/2020 74.80p 78.00p 74.50p 75.00p 36013
15/07/2020 76.90p 78.60p 74.18p 74.40p 239667
14/07/2020 78.20p 78.20p 74.00p 75.00p 151315
13/07/2020 74.40p 79.60p 74.40p 79.00p 81759
10/07/2020 77.60p 79.30p 73.80p 75.50p 274969
09/07/2020 78.50p 78.50p 73.20p 75.20p 160236
08/07/2020 77.90p 77.90p 72.30p 74.70p 84709
07/07/2020 84.30p 84.30p 74.20p 76.20p 719567
06/07/2020 81.10p 88.80p 80.53p 88.80p 357103
03/07/2020 86.30p 86.30p 79.00p 85.00p 171230
02/07/2020 80.70p 84.90p 78.70p 84.00p 101072
01/07/2020 79.20p 80.60p 74.80p 77.10p 206503
30/06/2020 74.30p 80.10p 71.25p 77.00p 318521
29/06/2020 80.30p 80.30p 73.40p 73.80p 420290
26/06/2020 78.80p 80.00p 77.00p 78.00p 49855
25/06/2020 80.90p 82.70p 77.06p 78.40p 153197
24/06/2020 86.00p 86.00p 77.60p 78.50p 1292826
23/06/2020 78.10p 84.50p 78.10p 82.60p 337270
22/06/2020 83.30p 88.00p 80.50p 82.00p 174544
19/06/2020 79.80p 86.00p 79.80p 85.90p 440690
18/06/2020 80.10p 85.10p 80.10p 82.70p 109838
17/06/2020 84.80p 86.60p 81.00p 81.00p 81989
16/06/2020 84.80p 88.00p 83.30p 86.50p 346841
15/06/2020 88.00p 88.00p 79.80p 81.90p 257622
11/06/2020 93.90p 93.90p 83.30p 84.60p 238665
10/06/2020 91.50p 94.91p 84.70p 89.40p 213477
09/06/2020 96.90p 101.80p 90.57p 92.80p 292771
08/06/2020 92.60p 98.63p 87.40p 95.50p 409591
05/06/2020 81.80p 92.40p 81.80p 89.80p 256597
04/06/2020 87.40p 87.40p 83.30p 84.30p 240112
03/06/2020 80.50p 86.80p 80.42p 85.70p 328656
02/06/2020 89.90p 89.90p 79.10p 80.60p 246456
01/06/2020 84.00p 89.50p 82.00p 86.40p 377951
29/05/2020 85.10p 85.10p 79.00p 83.00p 122225
28/05/2020 82.10p 89.70p 77.30p 81.00p 292977
27/05/2020 75.20p 82.00p 73.70p 81.00p 402838
26/05/2020 69.80p 77.90p 68.94p 74.30p 201334
25/05/2020 69.40p 69.70p 67.20p 67.80p 277090
22/05/2020 69.40p 69.70p 67.20p 67.80p 277090
21/05/2020 71.80p 71.80p 68.10p 69.40p 102452
20/05/2020 71.90p 73.00p 67.60p 70.60p 324875
19/05/2020 67.10p 74.70p 67.00p 74.70p 249120
18/05/2020 71.80p 73.96p 68.10p 69.20p 301497
15/05/2020 79.30p 79.30p 68.80p 70.20p 260202
14/05/2020 80.60p 81.30p 70.90p 73.40p 623849
13/05/2020 79.90p 81.90p 75.10p 79.60p 268476
12/05/2020 76.00p 80.00p 74.90p 78.60p 144494
11/05/2020 78.80p 80.00p 75.50p 78.60p 363188
08/05/2020 75.00p 82.28p 72.39p 76.30p 973774
07/05/2020 75.00p 82.28p 72.39p 76.30p 973774
06/05/2020 75.50p 76.50p 67.50p 70.90p 334954
05/05/2020 79.40p 80.20p 71.20p 72.10p 314191
04/05/2020 78.80p 80.00p 74.41p 75.60p 252829
01/05/2020 79.60p 80.80p 77.56p 80.80p 192371
30/04/2020 86.00p 88.00p 78.10p 78.60p 732641
29/04/2020 82.00p 86.70p 81.90p 85.00p 262846
28/04/2020 78.40p 82.00p 75.50p 82.00p 990730
27/04/2020 77.30p 80.70p 71.60p 76.10p 348369
24/04/2020 80.00p 82.40p 73.10p 75.00p 336365
23/04/2020 83.80p 89.94p 77.70p 80.00p 273897
22/04/2020 85.50p 90.50p 84.80p 87.90p 158801
21/04/2020 88.60p 90.60p 84.10p 89.60p 172597
20/04/2020 85.00p 90.32p 83.00p 88.60p 470723
17/04/2020 80.80p 91.47p 80.80p 84.20p 238106
16/04/2020 85.90p 89.50p 82.10p 82.40p 145552
15/04/2020 88.70p 92.70p 81.20p 87.00p 376718
14/04/2020 90.80p 98.40p 85.50p 92.50p 672171
09/04/2020 89.00p 93.20p 87.06p 88.30p 920957
08/04/2020 86.10p 89.70p 84.24p 85.50p 285124
07/04/2020 81.00p 90.60p 78.65p 85.80p 640923
06/04/2020 90.00p 94.55p 76.90p 81.10p 1307712
03/04/2020 96.30p 99.00p 90.00p 90.00p 338061
02/04/2020 102.40p 109.00p 96.80p 101.00p 539131
01/04/2020 107.20p 107.20p 95.40p 99.00p 141163
31/03/2020 100.00p 104.60p 96.00p 104.60p 441424
30/03/2020 104.60p 104.60p 91.20p 97.10p 366270
27/03/2020 100.00p 104.80p 95.60p 104.80p 292778
26/03/2020 97.00p 98.50p 91.40p 97.00p 625944
25/03/2020 100.00p 102.09p 95.10p 97.00p 304502
24/03/2020 97.80p 101.13p 90.10p 96.60p 470391
23/03/2020 104.60p 104.60p 82.50p 95.20p 775081
20/03/2020 94.20p 106.90p 93.51p 106.00p 1400219
19/03/2020 90.80p 97.83p 90.00p 90.00p 617208
18/03/2020 91.90p 95.90p 86.00p 91.40p 572386
17/03/2020 104.00p 104.00p 82.89p 94.10p 1112792
16/03/2020 130.00p 130.00p 98.60p 106.00p 1297640
13/03/2020 123.60p 138.70p 123.60p 130.00p 721072
12/03/2020 132.40p 132.98p 124.40p 129.60p 674298
11/03/2020 141.60p 142.11p 132.21p 138.40p 533669

*Close Price adjusted for both dividends and splits