Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
31/05/2019 80.00p 80.00p 77.10p 77.60p 74028
30/05/2019 81.00p 81.00p 79.40p 80.00p 48134
29/05/2019 81.00p 81.00p 76.10p 79.80p 50488
28/05/2019 80.60p 80.60p 78.00p 79.30p 101861
24/05/2019 76.00p 80.00p 76.00p 78.10p 55707
23/05/2019 79.80p 80.00p 77.40p 77.40p 147203
22/05/2019 76.10p 80.20p 76.00p 76.50p 589466
21/05/2019 79.80p 80.00p 77.48p 78.90p 229514
20/05/2019 76.50p 79.80p 76.20p 78.00p 273856
17/05/2019 76.10p 77.27p 75.90p 76.00p 362097
16/05/2019 76.00p 77.30p 76.00p 76.10p 48006
15/05/2019 77.00p 77.30p 76.20p 76.20p 128861
14/05/2019 76.00p 77.00p 75.10p 75.60p 581253
13/05/2019 80.10p 80.40p 76.00p 76.00p 160910
10/05/2019 80.00p 82.00p 78.50p 79.10p 151037
09/05/2019 81.40p 82.80p 78.10p 78.10p 407613
08/05/2019 82.10p 83.90p 80.20p 83.20p 633649
07/05/2019 84.00p 86.38p 80.20p 81.70p 449953
03/05/2019 77.10p 82.97p 77.10p 82.00p 486339
02/05/2019 75.00p 79.80p 72.44p 78.60p 400295
01/05/2019 74.90p 76.75p 73.00p 76.15p 645810
30/04/2019 70.60p 74.00p 70.40p 74.00p 334839
29/04/2019 67.70p 72.79p 67.30p 71.80p 555422
26/04/2019 67.40p 68.00p 66.20p 67.55p 308716
25/04/2019 65.30p 67.50p 65.30p 67.00p 86199
24/04/2019 66.00p 66.80p 65.00p 65.80p 119053
23/04/2019 63.50p 65.40p 63.50p 65.00p 103493
18/04/2019 63.10p 65.30p 62.80p 63.40p 62961
17/04/2019 63.40p 66.00p 62.60p 66.00p 127905
16/04/2019 62.50p 64.80p 62.50p 63.70p 99441
15/04/2019 62.50p 65.10p 62.50p 64.40p 50130
12/04/2019 62.30p 65.40p 62.00p 63.20p 338379
11/04/2019 62.00p 65.60p 62.00p 64.45p 41428
10/04/2019 62.00p 65.00p 62.00p 62.00p 45442
09/04/2019 64.00p 64.80p 62.00p 62.00p 40497
08/04/2019 64.00p 65.68p 64.00p 64.10p 80859
05/04/2019 66.00p 67.09p 65.50p 65.70p 152766
04/04/2019 66.00p 69.60p 65.60p 65.60p 202670
03/04/2019 64.50p 67.20p 64.09p 66.00p 262435
02/04/2019 63.50p 64.00p 62.09p 63.50p 125897
01/04/2019 64.00p 64.00p 62.60p 63.50p 104585
29/03/2019 62.50p 63.57p 62.00p 62.10p 31374
28/03/2019 62.10p 63.83p 60.70p 62.40p 97869
27/03/2019 62.50p 63.20p 62.50p 63.20p 53629
26/03/2019 62.20p 63.50p 62.00p 62.30p 59779
25/03/2019 62.40p 64.00p 61.58p 63.15p 208523
22/03/2019 66.00p 66.00p 61.40p 64.20p 443399
21/03/2019 64.20p 64.90p 63.69p 64.90p 63628
20/03/2019 64.90p 65.00p 63.43p 63.70p 107774
19/03/2019 64.20p 65.00p 62.30p 64.70p 94519
18/03/2019 63.60p 64.90p 62.30p 64.60p 33716
15/03/2019 63.80p 63.90p 62.00p 62.80p 305834
14/03/2019 63.00p 63.00p 62.00p 62.10p 1129066
13/03/2019 60.00p 62.60p 60.00p 62.60p 46944
12/03/2019 61.80p 62.20p 59.40p 61.50p 291227
11/03/2019 64.90p 64.90p 59.10p 60.40p 292702
08/03/2019 67.00p 67.00p 61.20p 62.00p 94295
07/03/2019 67.00p 67.00p 63.10p 65.80p 2435931
06/03/2019 65.80p 66.00p 63.40p 66.00p 46327
05/03/2019 65.10p 65.89p 65.00p 65.00p 276908
04/03/2019 65.20p 68.55p 63.47p 65.10p 308300
01/03/2019 63.20p 64.20p 60.37p 64.20p 3407851
28/02/2019 60.80p 61.79p 60.00p 60.35p 20563
27/02/2019 63.50p 63.50p 60.10p 61.00p 143217
26/02/2019 60.50p 61.40p 60.00p 60.70p 104673
25/02/2019 57.50p 61.00p 57.50p 60.30p 703740
22/02/2019 58.80p 59.00p 56.00p 57.55p 394180
21/02/2019 59.50p 60.00p 58.80p 59.00p 156480
20/02/2019 57.50p 59.90p 57.50p 59.45p 45256
19/02/2019 57.50p 57.60p 55.00p 57.00p 60212
18/02/2019 58.50p 58.50p 55.00p 55.80p 167501
15/02/2019 59.00p 59.00p 57.45p 57.85p 26319
14/02/2019 57.30p 58.70p 57.30p 58.00p 5045
13/02/2019 57.30p 58.38p 55.00p 55.00p 60420
12/02/2019 59.00p 59.00p 56.80p 56.80p 94756
11/02/2019 58.30p 58.40p 56.10p 57.45p 156052
08/02/2019 59.50p 59.50p 55.00p 55.70p 99442
07/02/2019 60.00p 60.00p 56.60p 57.00p 55513
06/02/2019 56.00p 59.70p 56.00p 57.50p 67137
05/02/2019 56.20p 59.10p 56.20p 58.50p 109163
04/02/2019 56.00p 59.40p 56.00p 59.00p 93418
01/02/2019 60.00p 60.00p 56.00p 56.00p 51119
31/01/2019 56.20p 59.80p 56.20p 59.00p 47740
30/01/2019 60.00p 60.00p 56.80p 59.00p 1098727
29/01/2019 55.00p 59.90p 55.00p 59.00p 102680
28/01/2019 55.00p 61.34p 54.00p 57.50p 467863
25/01/2019 54.00p 56.10p 54.00p 55.40p 70821
24/01/2019 55.50p 58.70p 55.50p 55.60p 129917
23/01/2019 56.60p 56.60p 55.60p 56.00p 16937
22/01/2019 56.00p 56.90p 56.00p 56.80p 35191
21/01/2019 56.80p 58.12p 55.00p 55.90p 1568597
18/01/2019 58.80p 59.20p 56.20p 56.20p 84508
17/01/2019 56.50p 60.70p 56.49p 57.00p 73281
16/01/2019 58.30p 58.80p 58.00p 58.00p 32275
15/01/2019 56.20p 59.00p 56.20p 57.15p 89620
14/01/2019 60.00p 60.50p 57.50p 58.10p 531048
11/01/2019 63.90p 64.00p 58.00p 58.00p 82825
10/01/2019 65.00p 65.00p 60.30p 62.00p 85536
09/01/2019 64.00p 64.00p 62.00p 63.50p 18080
08/01/2019 64.00p 64.00p 62.20p 62.30p 5871
07/01/2019 63.50p 63.90p 61.24p 63.00p 14396
04/01/2019 61.40p 63.50p 61.40p 63.05p 31339
03/01/2019 66.00p 66.00p 62.46p 62.95p 18055
02/01/2019 66.00p 66.00p 63.00p 64.30p 40221
31/12/2018 66.00p 66.00p 64.00p 66.00p 5005
28/12/2018 65.70p 65.90p 64.00p 65.30p 30831
27/12/2018 64.90p 66.70p 62.00p 64.90p 128353
24/12/2018 66.70p 66.90p 65.30p 65.30p 13731
21/12/2018 67.00p 67.00p 63.70p 63.70p 525995
20/12/2018 64.90p 65.00p 63.80p 64.00p 144228
19/12/2018 65.00p 66.00p 63.00p 65.30p 78705
18/12/2018 63.00p 64.10p 62.40p 63.10p 292376
17/12/2018 64.00p 64.00p 62.10p 62.50p 343992
14/12/2018 58.00p 65.00p 56.90p 63.00p 1094791
13/12/2018 57.20p 57.20p 55.10p 57.00p 54340
12/12/2018 56.50p 57.30p 54.00p 54.60p 35233
11/12/2018 59.60p 60.50p 56.50p 56.50p 113945
10/12/2018 59.00p 60.90p 56.60p 58.00p 51162
07/12/2018 60.00p 60.00p 58.90p 59.00p 62240
06/12/2018 60.00p 60.00p 58.60p 58.60p 40009
05/12/2018 62.60p 62.60p 56.98p 58.50p 375963
04/12/2018 63.80p 63.80p 60.50p 60.50p 118106
03/12/2018 64.40p 64.40p 63.00p 63.00p 51593
30/11/2018 64.50p 64.50p 63.00p 63.00p 15524
29/11/2018 64.50p 64.50p 63.00p 63.00p 20212
28/11/2018 64.60p 64.60p 63.00p 63.00p 67150
27/11/2018 62.90p 64.00p 62.90p 63.00p 39177
26/11/2018 64.10p 66.40p 62.90p 62.90p 119535
23/11/2018 65.90p 67.90p 64.10p 64.10p 54457
22/11/2018 68.50p 69.10p 67.10p 69.10p 2186
21/11/2018 64.10p 68.30p 64.10p 67.00p 73958
20/11/2018 70.00p 70.40p 64.50p 64.50p 255023
19/11/2018 70.80p 71.50p 66.50p 70.30p 75231
16/11/2018 69.00p 70.60p 69.00p 69.00p 207858
15/11/2018 70.90p 71.50p 69.90p 71.00p 157334
14/11/2018 71.50p 71.50p 68.60p 70.35p 76824
13/11/2018 70.90p 70.90p 67.20p 68.90p 30935
12/11/2018 67.90p 69.30p 66.70p 68.45p 33140
09/11/2018 69.50p 70.00p 67.50p 68.50p 101061
08/11/2018 67.40p 70.20p 65.60p 70.20p 50455
07/11/2018 68.90p 68.90p 65.00p 67.20p 10516
06/11/2018 66.40p 68.21p 66.40p 67.00p 95719
05/11/2018 63.90p 68.00p 63.90p 68.00p 75117
02/11/2018 63.70p 64.90p 61.50p 64.90p 80623
01/11/2018 65.50p 68.50p 59.70p 62.00p 136095
31/10/2018 65.90p 68.90p 65.90p 67.55p 30773
30/10/2018 66.00p 66.20p 63.30p 63.40p 118593
29/10/2018 66.90p 67.80p 63.60p 63.60p 19375
26/10/2018 66.00p 68.00p 63.00p 66.00p 62843
25/10/2018 67.50p 67.60p 64.30p 66.00p 19006
24/10/2018 64.00p 67.90p 64.00p 65.00p 139075
23/10/2018 67.00p 67.80p 64.30p 65.50p 437510
22/10/2018 72.00p 72.00p 67.80p 68.00p 39162
19/10/2018 70.40p 72.40p 69.90p 71.20p 55485
18/10/2018 70.70p 71.50p 70.11p 70.65p 106273
17/10/2018 66.60p 73.05p 66.50p 71.00p 99636
16/10/2018 68.10p 68.10p 66.00p 67.90p 55185
15/10/2018 68.00p 68.03p 63.10p 66.50p 1446375
12/10/2018 63.10p 67.20p 63.10p 67.20p 85862
11/10/2018 66.70p 67.30p 64.60p 66.10p 94284
10/10/2018 64.10p 67.70p 63.60p 67.70p 163966
09/10/2018 65.70p 67.30p 63.00p 67.30p 151612
08/10/2018 63.60p 66.00p 63.60p 64.70p 55223
05/10/2018 64.90p 67.30p 64.20p 65.60p 86702
04/10/2018 64.70p 66.58p 62.50p 62.50p 49127
03/10/2018 66.60p 67.06p 63.90p 64.20p 101875
02/10/2018 66.40p 66.40p 62.50p 66.00p 132203
01/10/2018 63.90p 67.30p 62.40p 67.30p 131613
28/09/2018 61.80p 67.20p 61.53p 67.20p 300017
27/09/2018 64.70p 65.80p 64.50p 65.00p 135932
26/09/2018 65.10p 65.10p 62.90p 64.80p 87465
25/09/2018 64.60p 65.00p 63.00p 63.00p 31136
24/09/2018 63.00p 63.90p 61.50p 63.90p 72208
21/09/2018 64.10p 64.10p 61.70p 61.80p 380994
20/09/2018 64.40p 65.20p 61.20p 61.20p 64126
19/09/2018 63.70p 66.47p 63.70p 65.60p 137201
18/09/2018 63.20p 66.68p 63.10p 66.10p 179134
17/09/2018 65.50p 65.50p 62.60p 63.50p 114672
14/09/2018 68.10p 69.10p 64.20p 65.30p 426664
13/09/2018 71.20p 71.20p 66.20p 67.50p 67222
12/09/2018 69.60p 71.20p 69.50p 71.20p 11588
11/09/2018 66.20p 70.00p 66.20p 68.60p 144906
10/09/2018 69.60p 71.20p 68.50p 69.00p 84029
07/09/2018 75.00p 75.00p 68.00p 70.60p 303071
06/09/2018 71.50p 73.00p 71.20p 72.90p 50289
05/09/2018 73.00p 75.80p 73.00p 75.70p 270798
04/09/2018 70.50p 73.60p 68.81p 73.60p 367442
03/09/2018 69.00p 69.90p 67.60p 68.65p 98878
31/08/2018 69.40p 71.70p 69.00p 69.00p 322688
30/08/2018 69.00p 72.70p 69.00p 69.50p 40283
29/08/2018 69.00p 72.40p 69.00p 69.60p 91832
28/08/2018 69.00p 71.30p 69.00p 69.00p 35048
24/08/2018 72.40p 74.00p 71.40p 71.40p 12927
23/08/2018 71.40p 71.40p 69.70p 70.70p 813575
22/08/2018 73.40p 73.40p 68.70p 70.50p 981037
21/08/2018 71.60p 72.58p 70.10p 70.10p 1255811
20/08/2018 72.60p 74.89p 72.07p 72.50p 55053
17/08/2018 71.10p 75.20p 71.10p 73.20p 128512
16/08/2018 71.10p 73.80p 71.10p 72.70p 26125
15/08/2018 71.10p 74.26p 71.10p 71.85p 24801

*Close Price adjusted for both dividends and splits