Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/07/2016 77.00p 78.00p 75.50p 75.75p 182594
15/07/2016 77.00p 79.00p 75.25p 75.50p 604045
14/07/2016 78.00p 79.75p 77.50p 78.00p 64948
13/07/2016 79.75p 80.00p 77.50p 78.50p 382641
12/07/2016 79.25p 81.47p 79.00p 80.00p 492658
11/07/2016 81.50p 82.50p 78.75p 78.75p 229401
08/07/2016 81.50p 83.42p 78.75p 79.75p 221678
07/07/2016 80.75p 80.75p 79.00p 79.75p 75601
06/07/2016 88.00p 88.00p 77.06p 79.50p 513535
05/07/2016 93.00p 93.00p 83.00p 85.00p 171047
04/07/2016 92.25p 93.65p 90.75p 92.50p 108799
01/07/2016 90.00p 95.00p 89.25p 91.00p 255658
30/06/2016 92.00p 93.59p 85.25p 87.50p 460784
29/06/2016 96.00p 96.00p 90.00p 91.50p 376235
28/06/2016 100.00p 100.50p 95.00p 95.75p 164008
27/06/2016 109.75p 109.75p 96.75p 97.75p 369919
24/06/2016 110.00p 110.00p 102.72p 110.00p 237485
23/06/2016 115.00p 118.57p 111.00p 118.50p 387291
22/06/2016 115.00p 115.00p 110.75p 113.25p 259494
21/06/2016 113.00p 113.00p 111.25p 112.50p 137773
20/06/2016 112.25p 114.03p 112.00p 113.75p 222640
17/06/2016 111.00p 113.50p 108.00p 113.50p 874328
16/06/2016 109.25p 110.75p 107.50p 107.50p 158179
15/06/2016 110.25p 113.50p 109.75p 109.75p 123752
14/06/2016 115.00p 115.50p 109.75p 110.25p 171428
13/06/2016 115.75p 115.75p 113.25p 113.75p 70919
10/06/2016 115.75p 119.50p 115.00p 115.75p 98076
09/06/2016 122.25p 122.25p 118.62p 119.50p 136122
08/06/2016 116.00p 118.75p 116.00p 118.00p 172053
07/06/2016 120.00p 120.00p 115.94p 116.25p 195455
06/06/2016 117.00p 118.25p 116.25p 116.25p 122352
03/06/2016 123.75p 123.75p 117.50p 117.75p 308305
02/06/2016 121.00p 122.75p 119.50p 121.50p 153337
01/06/2016 117.00p 120.50p 117.00p 120.00p 190678
31/05/2016 121.00p 122.00p 118.25p 120.25p 171860
27/05/2016 121.25p 121.25p 117.00p 118.25p 58287
26/05/2016 125.00p 125.00p 117.00p 117.00p 178212
25/05/2016 124.50p 124.50p 119.50p 122.75p 308251
24/05/2016 125.75p 125.75p 117.50p 120.00p 108895
23/05/2016 122.00p 127.00p 121.00p 121.50p 1252033
20/05/2016 124.75p 126.00p 122.75p 125.50p 962272
19/05/2016 122.75p 124.00p 120.50p 120.50p 802678
18/05/2016 122.25p 123.51p 120.50p 122.50p 1029148
17/05/2016 121.00p 122.34p 119.00p 122.00p 375989
16/05/2016 116.25p 121.00p 116.25p 119.25p 194240
13/05/2016 115.25p 117.75p 115.25p 116.25p 185395
12/05/2016 113.25p 116.00p 113.25p 115.25p 207354
11/05/2016 117.00p 117.00p 115.25p 115.75p 122725
10/05/2016 117.00p 117.06p 114.93p 115.00p 176991
09/05/2016 115.00p 117.00p 114.00p 116.25p 153763
06/05/2016 119.00p 119.50p 112.00p 113.25p 251389
05/05/2016 115.00p 123.00p 114.00p 119.00p 440469
04/05/2016 115.25p 116.44p 111.00p 113.00p 48385
03/05/2016 113.00p 114.13p 110.75p 111.50p 115068
29/04/2016 114.25p 116.00p 112.75p 113.00p 69596
28/04/2016 113.25p 115.00p 111.50p 114.75p 118857
27/04/2016 111.50p 115.25p 111.00p 112.75p 702326
26/04/2016 113.00p 114.75p 111.75p 112.25p 128039
25/04/2016 122.00p 122.75p 112.00p 112.75p 217917
22/04/2016 120.75p 120.81p 115.25p 116.00p 254482
21/04/2016 118.25p 121.25p 116.25p 117.00p 141551
20/04/2016 119.00p 124.75p 117.50p 118.25p 903379
19/04/2016 120.00p 121.75p 117.00p 118.75p 61219
18/04/2016 117.75p 124.00p 117.75p 118.25p 1192754
15/04/2016 121.00p 124.00p 117.25p 118.25p 239196
14/04/2016 125.00p 128.25p 122.75p 123.00p 149905
13/04/2016 128.75p 129.25p 127.00p 127.00p 37484
12/04/2016 125.00p 128.00p 125.00p 126.00p 35474
11/04/2016 129.00p 129.25p 127.25p 127.50p 27636
08/04/2016 127.50p 128.50p 126.50p 127.00p 59495
07/04/2016 128.00p 128.00p 125.25p 126.00p 81869
06/04/2016 127.50p 129.25p 126.25p 128.75p 60332
05/04/2016 128.50p 129.25p 125.00p 127.25p 124127
04/04/2016 128.75p 129.50p 128.00p 129.25p 122927
01/04/2016 129.75p 131.75p 127.50p 129.25p 216017
31/03/2016 133.50p 133.50p 131.00p 131.50p 259534
30/03/2016 135.00p 135.00p 130.75p 132.25p 48426
29/03/2016 132.00p 133.50p 129.75p 131.50p 216807
24/03/2016 130.75p 131.75p 128.00p 129.25p 154569
23/03/2016 133.50p 137.50p 127.00p 127.75p 441745
22/03/2016 133.00p 134.75p 132.45p 133.00p 274631
21/03/2016 136.00p 136.00p 131.12p 132.25p 105542
18/03/2016 139.75p 140.00p 129.25p 134.00p 271223
17/03/2016 147.50p 147.50p 138.25p 138.25p 97328
16/03/2016 146.25p 148.00p 141.50p 143.00p 103039
15/03/2016 148.75p 148.75p 145.50p 147.50p 79432
14/03/2016 150.00p 150.00p 144.00p 146.50p 134668
11/03/2016 150.00p 150.00p 145.00p 146.75p 77257
10/03/2016 147.50p 147.50p 145.25p 145.50p 50155
09/03/2016 150.00p 150.73p 145.75p 148.50p 105400
08/03/2016 151.75p 155.00p 149.75p 152.50p 101253
07/03/2016 149.00p 154.44p 149.00p 152.75p 55588
04/03/2016 151.75p 154.75p 149.50p 152.50p 201998
03/03/2016 151.50p 152.75p 150.00p 151.50p 118411
02/03/2016 150.25p 154.25p 147.25p 150.75p 176105
01/03/2016 161.00p 161.00p 149.00p 149.00p 297327
29/02/2016 157.75p 161.00p 156.25p 157.25p 2104387
26/02/2016 146.50p 153.00p 146.50p 152.75p 91968
25/02/2016 146.25p 152.50p 146.25p 152.25p 181459
24/02/2016 144.00p 153.00p 144.00p 152.25p 88001
23/02/2016 148.00p 149.00p 145.50p 149.00p 128012
22/02/2016 145.00p 147.00p 143.50p 146.75p 326518
19/02/2016 149.00p 149.00p 141.50p 142.00p 673721
18/02/2016 151.00p 151.00p 146.75p 148.75p 184042
17/02/2016 152.25p 152.25p 145.25p 146.75p 221645
16/02/2016 148.00p 148.25p 146.25p 147.50p 162611
15/02/2016 152.75p 152.75p 147.00p 147.50p 189942
12/02/2016 145.00p 148.88p 145.00p 147.50p 410868
11/02/2016 145.00p 150.00p 145.00p 150.00p 98716
10/02/2016 149.00p 149.50p 147.00p 148.00p 312252
09/02/2016 153.00p 153.00p 147.75p 149.50p 263464
08/02/2016 148.50p 152.75p 148.50p 150.25p 649882
05/02/2016 149.00p 152.25p 147.50p 152.00p 113468
04/02/2016 150.00p 151.75p 146.75p 147.00p 295115
03/02/2016 145.50p 151.50p 145.50p 149.00p 188173
02/02/2016 147.00p 152.50p 147.00p 150.00p 126477
01/02/2016 150.00p 152.50p 146.50p 152.50p 98143
29/01/2016 156.75p 156.75p 150.75p 151.50p 126665
28/01/2016 155.00p 158.00p 151.00p 151.25p 239429
27/01/2016 157.00p 162.00p 157.00p 158.50p 99582
26/01/2016 155.00p 163.00p 155.00p 162.25p 141419
25/01/2016 152.00p 161.75p 152.00p 160.50p 106061
22/01/2016 155.00p 158.00p 153.17p 155.75p 91731
21/01/2016 152.25p 160.00p 152.25p 154.00p 57171
20/01/2016 159.00p 161.00p 153.00p 156.25p 137248
19/01/2016 167.50p 168.00p 162.00p 165.75p 180066
18/01/2016 163.00p 166.25p 161.25p 163.25p 104278
15/01/2016 165.00p 169.00p 161.50p 168.00p 195572
14/01/2016 171.50p 171.50p 166.00p 168.25p 82917
13/01/2016 165.00p 171.50p 165.00p 170.00p 361754
12/01/2016 171.50p 171.50p 166.75p 169.25p 300066
11/01/2016 169.00p 171.00p 165.50p 168.50p 665653
08/01/2016 163.00p 171.75p 163.00p 168.00p 127382
07/01/2016 170.00p 170.00p 163.50p 168.25p 387039
06/01/2016 170.00p 171.00p 166.25p 167.75p 476732
05/01/2016 165.00p 169.00p 165.00p 166.00p 85188
04/01/2016 164.00p 170.00p 162.00p 169.50p 530768
31/12/2015 168.00p 168.00p 165.00p 166.00p 194820
30/12/2015 165.75p 169.38p 165.75p 168.00p 93845
29/12/2015 165.50p 168.50p 160.25p 166.25p 121302
24/12/2015 167.00p 167.00p 165.25p 165.50p 66207
23/12/2015 165.25p 168.75p 162.25p 167.50p 106889
22/12/2015 169.00p 169.00p 163.50p 165.25p 177417
21/12/2015 164.75p 169.25p 162.13p 166.75p 222369
18/12/2015 162.50p 165.00p 158.25p 158.25p 1382621
17/12/2015 162.75p 164.50p 156.50p 161.50p 1714843
16/12/2015 170.00p 170.00p 162.50p 163.75p 161880
15/12/2015 162.50p 170.00p 162.50p 168.25p 189827
14/12/2015 166.25p 168.75p 162.75p 167.00p 190661
11/12/2015 168.00p 169.75p 161.44p 165.00p 490614
10/12/2015 164.00p 168.00p 162.00p 162.00p 112241
09/12/2015 169.75p 169.75p 166.00p 166.75p 215555
08/12/2015 172.00p 172.00p 164.25p 167.50p 251474
07/12/2015 165.00p 169.25p 165.00p 166.75p 806525
04/12/2015 166.00p 172.00p 165.25p 168.00p 185181
03/12/2015 171.00p 172.50p 167.25p 171.50p 758202
02/12/2015 164.00p 172.00p 164.00p 170.75p 743578
01/12/2015 156.00p 167.75p 156.00p 166.00p 670281
30/11/2015 168.00p 168.00p 151.25p 157.00p 4934494
27/11/2015 166.00p 168.50p 162.00p 162.25p 420733
26/11/2015 164.50p 168.75p 162.00p 164.50p 961428
25/11/2015 168.00p 168.00p 162.00p 163.50p 3088530
24/11/2015 160.00p 166.50p 160.00p 164.00p 244679
23/11/2015 161.00p 167.25p 161.00p 163.50p 1456200
20/11/2015 165.00p 165.00p 161.00p 164.25p 153001
19/11/2015 160.50p 168.75p 160.00p 160.75p 2189641
18/11/2015 165.50p 165.50p 160.00p 162.00p 569076
17/11/2015 173.00p 173.00p 162.50p 163.00p 1736351
16/11/2015 173.75p 175.00p 166.00p 166.00p 639728
13/11/2015 175.00p 178.00p 171.50p 174.25p 247659
12/11/2015 182.25p 182.35p 178.00p 179.00p 124425
11/11/2015 183.00p 183.00p 180.00p 181.00p 436021
10/11/2015 182.75p 182.75p 178.50p 179.50p 421980
09/11/2015 175.50p 182.75p 175.50p 182.75p 175052
06/11/2015 180.00p 180.00p 175.50p 178.50p 74829
05/11/2015 177.75p 180.00p 174.25p 176.25p 91905
04/11/2015 177.00p 179.34p 174.00p 177.25p 696355
03/11/2015 177.00p 177.00p 171.00p 176.00p 144714
02/11/2015 171.25p 177.00p 169.50p 172.50p 1298379
30/10/2015 174.00p 174.25p 167.00p 170.50p 289652
29/10/2015 170.50p 171.25p 168.61p 169.00p 204842
28/10/2015 162.75p 177.00p 162.75p 172.25p 4572502
27/10/2015 164.00p 164.00p 159.00p 160.50p 63105
26/10/2015 162.00p 166.75p 162.00p 164.25p 30355
23/10/2015 163.00p 166.00p 163.00p 164.75p 41299
22/10/2015 165.00p 166.00p 164.00p 164.00p 145978
21/10/2015 161.00p 167.38p 159.69p 165.00p 100390
20/10/2015 159.00p 163.00p 159.00p 161.25p 133774
19/10/2015 153.00p 159.00p 153.00p 157.75p 40007
16/10/2015 155.00p 158.50p 155.00p 157.00p 109705
15/10/2015 154.75p 156.00p 152.50p 152.50p 15267
14/10/2015 153.50p 155.75p 153.50p 154.00p 68682
13/10/2015 149.50p 153.00p 149.50p 151.50p 35541
12/10/2015 147.25p 152.00p 147.25p 151.75p 44994
09/10/2015 150.50p 153.00p 150.00p 150.50p 125355
08/10/2015 149.50p 149.50p 145.00p 149.00p 6948237
07/10/2015 150.75p 151.50p 148.50p 149.00p 28682
06/10/2015 156.25p 157.75p 150.00p 151.00p 39427
05/10/2015 156.00p 156.50p 150.00p 151.25p 73288
02/10/2015 152.75p 154.38p 150.00p 151.25p 44324

*Close Price adjusted for both dividends and splits