Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/05/2013 105.00p 110.11p 104.88p 109.50p 573488
17/05/2013 107.00p 109.78p 105.00p 105.00p 673079
16/05/2013 94.75p 108.75p 94.75p 108.00p 2029984
15/05/2013 91.00p 96.00p 90.50p 92.75p 693824
14/05/2013 89.75p 91.75p 89.25p 91.50p 169574
13/05/2013 91.50p 91.50p 89.25p 90.50p 233221
10/05/2013 89.25p 93.00p 88.50p 91.00p 621216
09/05/2013 90.00p 90.75p 88.50p 90.25p 366770
08/05/2013 87.75p 90.19p 87.44p 89.25p 210944
07/05/2013 87.50p 89.40p 87.50p 88.25p 75758
03/05/2013 87.00p 89.50p 87.00p 88.50p 136585
02/05/2013 88.50p 90.25p 87.00p 87.25p 340879
01/05/2013 89.25p 90.25p 88.50p 88.50p 109063
30/04/2013 89.25p 90.75p 89.16p 90.00p 432547
29/04/2013 90.00p 92.00p 89.50p 90.00p 1139588
26/04/2013 92.50p 93.25p 90.19p 91.00p 802356
25/04/2013 92.00p 93.75p 92.00p 92.75p 1041242
24/04/2013 90.75p 93.50p 90.75p 92.50p 191823
23/04/2013 92.25p 93.25p 90.25p 91.75p 255662
22/04/2013 91.25p 93.75p 91.25p 93.25p 158300
19/04/2013 91.00p 93.25p 91.00p 92.00p 326361
18/04/2013 91.25p 94.00p 91.00p 91.25p 456148
17/04/2013 92.75p 93.50p 90.25p 92.00p 584666
16/04/2013 92.00p 93.00p 91.50p 92.00p 638115
15/04/2013 94.00p 96.00p 92.15p 93.00p 519631
12/04/2013 95.25p 96.50p 93.75p 95.00p 672230
11/04/2013 94.50p 96.25p 93.50p 95.25p 676599
10/04/2013 94.50p 97.50p 93.50p 94.00p 654743
09/04/2013 93.00p 97.00p 93.00p 94.75p 242656
08/04/2013 94.00p 96.25p 93.00p 93.75p 143049
05/04/2013 94.00p 96.00p 94.00p 94.50p 678704
04/04/2013 94.50p 96.50p 94.00p 94.00p 318525
03/04/2013 93.50p 96.50p 93.50p 95.00p 286787
02/04/2013 93.50p 97.00p 93.50p 94.25p 398270
28/03/2013 92.50p 94.00p 92.00p 94.00p 118556
27/03/2013 93.00p 94.25p 91.00p 92.00p 280106
26/03/2013 91.25p 93.00p 89.89p 92.25p 1266881
25/03/2013 94.50p 95.50p 89.50p 89.50p 416961
22/03/2013 92.00p 95.50p 91.50p 95.25p 218096
21/03/2013 93.50p 95.67p 91.00p 91.50p 510852
20/03/2013 91.00p 97.00p 89.00p 94.50p 995864
19/03/2013 86.00p 90.74p 85.48p 90.50p 714068
18/03/2013 94.50p 95.25p 81.50p 85.50p 1899816
15/03/2013 94.75p 97.75p 94.25p 95.00p 1079559
14/03/2013 118.00p 120.25p 95.50p 95.50p 4439980
13/03/2013 118.75p 123.02p 118.75p 120.25p 432602
12/03/2013 121.00p 121.75p 118.75p 119.75p 312288
11/03/2013 121.00p 121.23p 119.00p 120.25p 482662
08/03/2013 121.25p 121.81p 120.30p 121.00p 152504
07/03/2013 121.25p 121.37p 119.69p 121.00p 94175
06/03/2013 118.00p 122.00p 117.56p 121.25p 439376
05/03/2013 117.75p 121.00p 116.75p 118.00p 232057
04/03/2013 114.50p 119.77p 112.02p 118.00p 577835
01/03/2013 117.00p 118.00p 112.75p 113.25p 440277
28/02/2013 117.50p 120.00p 116.50p 117.75p 230907
27/02/2013 115.00p 119.75p 114.25p 118.00p 631501
26/02/2013 116.25p 117.50p 112.00p 114.25p 694561
25/02/2013 119.00p 119.75p 115.50p 117.50p 477564
22/02/2013 114.75p 118.75p 114.50p 118.00p 260198
21/02/2013 118.75p 118.75p 114.25p 115.00p 406193
20/02/2013 115.00p 119.50p 114.00p 118.25p 847446
19/02/2013 113.50p 116.50p 113.50p 114.00p 171501
18/02/2013 116.00p 116.75p 114.50p 115.75p 338637
15/02/2013 116.00p 116.00p 112.50p 114.50p 650808
14/02/2013 116.00p 116.00p 113.08p 115.25p 361225
13/02/2013 113.25p 117.00p 112.83p 114.00p 539861
12/02/2013 108.00p 115.50p 106.00p 114.00p 1459246
11/02/2013 108.75p 110.50p 105.13p 106.00p 953635
08/02/2013 104.00p 111.00p 103.50p 110.50p 6371896
07/02/2013 102.00p 105.75p 102.00p 103.75p 1225720
06/02/2013 103.50p 104.00p 102.00p 104.00p 696864
05/02/2013 98.50p 104.00p 97.50p 103.50p 470357
04/02/2013 96.50p 100.00p 96.50p 98.75p 373672
01/02/2013 97.00p 99.00p 94.00p 98.25p 761146
31/01/2013 99.75p 100.50p 97.50p 97.50p 531060
30/01/2013 100.00p 102.75p 100.00p 100.00p 791595
29/01/2013 101.50p 102.25p 99.25p 100.00p 547081
28/01/2013 101.00p 102.25p 99.00p 102.25p 318748
25/01/2013 99.00p 101.00p 99.00p 101.00p 297305
24/01/2013 100.00p 101.00p 99.00p 99.75p 484642
23/01/2013 101.00p 101.00p 98.75p 99.00p 300105
22/01/2013 99.25p 100.00p 99.00p 100.00p 145308
21/01/2013 99.25p 100.26p 99.00p 100.00p 123630
18/01/2013 100.75p 101.25p 98.80p 100.00p 731069
17/01/2013 94.00p 100.00p 91.61p 100.00p 658501
16/01/2013 98.75p 98.75p 90.10p 92.50p 1437182
15/01/2013 100.00p 101.56p 97.00p 98.75p 563857
14/01/2013 99.00p 100.00p 97.71p 100.00p 348666
11/01/2013 103.25p 112.50p 96.25p 98.75p 2044552
10/01/2013 101.50p 103.25p 100.25p 102.00p 621262
09/01/2013 99.50p 100.50p 98.00p 100.25p 648725
08/01/2013 99.50p 99.50p 96.75p 98.50p 465594
07/01/2013 97.00p 99.00p 96.00p 98.50p 237292
04/01/2013 99.50p 99.50p 96.00p 98.50p 259640
03/01/2013 94.75p 99.25p 92.83p 99.25p 881294
02/01/2013 93.75p 94.75p 91.95p 94.75p 320850
31/12/2012 92.25p 92.75p 91.02p 92.50p 124113
28/12/2012 93.00p 95.00p 92.00p 92.25p 97247
27/12/2012 96.50p 96.50p 93.55p 94.50p 166556
24/12/2012 94.50p 95.13p 93.40p 95.00p 43079
21/12/2012 97.00p 97.00p 94.00p 94.75p 189459
20/12/2012 97.25p 97.25p 95.00p 96.25p 446779
19/12/2012 95.00p 97.00p 93.50p 95.75p 761847
18/12/2012 93.50p 95.00p 92.50p 94.00p 337193
17/12/2012 96.00p 96.00p 92.00p 94.00p 635548
14/12/2012 93.50p 95.75p 92.31p 95.25p 539352
13/12/2012 95.25p 97.00p 91.25p 92.50p 844909
12/12/2012 94.75p 98.50p 93.58p 96.00p 1039677
11/12/2012 92.25p 98.15p 92.25p 95.25p 989719
10/12/2012 91.75p 94.00p 89.10p 93.25p 476062
07/12/2012 89.50p 93.00p 88.94p 91.00p 884488
06/12/2012 89.50p 91.00p 88.65p 89.75p 423773
05/12/2012 88.00p 92.00p 87.50p 88.50p 896225
04/12/2012 86.50p 90.00p 85.75p 87.00p 865646
03/12/2012 82.75p 89.00p 81.50p 87.25p 1543666
30/11/2012 80.25p 82.50p 79.00p 82.00p 1140566
29/11/2012 82.25p 82.25p 78.50p 79.25p 440384
28/11/2012 82.00p 83.00p 79.45p 82.00p 400042
27/11/2012 81.25p 82.00p 79.08p 82.00p 423086
26/11/2012 81.75p 81.75p 79.25p 79.50p 993869
23/11/2012 80.00p 82.25p 79.00p 81.50p 1168335
22/11/2012 80.75p 80.75p 78.70p 80.00p 555830
21/11/2012 80.00p 84.78p 80.00p 80.25p 1598027
20/11/2012 77.50p 80.00p 77.50p 79.25p 1717115
19/11/2012 79.50p 79.75p 77.09p 78.25p 494789
16/11/2012 80.75p 80.75p 76.25p 79.50p 878947
15/11/2012 73.50p 80.00p 71.00p 79.50p 1961868
14/11/2012 73.00p 73.00p 71.00p 71.25p 459970
13/11/2012 71.25p 73.50p 68.25p 73.25p 1138970
12/11/2012 70.75p 71.00p 68.55p 70.00p 399542
09/11/2012 70.75p 70.75p 68.75p 70.25p 1054418
08/11/2012 68.50p 70.75p 68.00p 70.50p 2427176
07/11/2012 62.75p 67.00p 61.75p 66.25p 1557654
06/11/2012 59.50p 63.00p 59.25p 62.75p 696479
05/11/2012 60.25p 60.25p 55.71p 60.00p 792319
02/11/2012 61.00p 61.00p 58.25p 58.25p 364182
01/11/2012 62.75p 62.75p 57.50p 60.25p 649991
31/10/2012 60.25p 64.17p 59.64p 60.75p 1264996
30/10/2012 56.75p 62.50p 55.28p 58.25p 2628730
29/10/2012 52.50p 56.75p 50.00p 55.25p 1869492
26/10/2012 61.75p 61.75p 50.00p 51.25p 3474168
25/10/2012 64.00p 64.25p 59.00p 61.00p 2112244
24/10/2012 65.75p 66.00p 58.88p 63.50p 1714234
23/10/2012 68.50p 68.70p 60.98p 64.50p 2560634
22/10/2012 68.50p 72.50p 68.50p 71.75p 542076
19/10/2012 70.75p 70.75p 69.08p 69.38p 254847
18/10/2012 68.00p 70.63p 67.75p 70.25p 622161
17/10/2012 72.25p 72.25p 68.50p 68.50p 509326
16/10/2012 69.50p 75.25p 68.00p 71.00p 2467061
15/10/2012 66.00p 69.67p 65.04p 68.75p 1180727
12/10/2012 66.00p 66.00p 64.09p 66.00p 493859
11/10/2012 63.00p 66.00p 62.00p 66.00p 1023315
10/10/2012 63.25p 63.50p 61.25p 62.25p 386406
09/10/2012 63.50p 65.52p 62.50p 63.50p 518326
08/10/2012 65.50p 66.00p 61.19p 62.75p 990210
05/10/2012 67.25p 67.25p 65.50p 66.00p 423599
04/10/2012 66.00p 67.20p 65.20p 65.50p 1013065
03/10/2012 58.00p 67.75p 58.00p 67.75p 4418032
02/10/2012 52.25p 59.50p 52.25p 59.50p 1832810
01/10/2012 50.50p 54.50p 50.00p 53.75p 782540
28/09/2012 51.00p 52.25p 50.25p 50.75p 139002
27/09/2012 50.50p 52.50p 50.00p 50.50p 341355
26/09/2012 50.00p 52.75p 50.00p 51.00p 365820
25/09/2012 53.00p 53.00p 50.31p 51.50p 237366
24/09/2012 52.00p 52.00p 50.22p 51.50p 357811
21/09/2012 52.50p 53.00p 50.81p 53.00p 350564
20/09/2012 52.00p 53.00p 51.50p 52.00p 411893
19/09/2012 49.50p 53.27p 49.50p 52.75p 587729
18/09/2012 50.50p 52.00p 49.92p 52.00p 476871
17/09/2012 44.50p 52.98p 44.50p 52.00p 1610473
14/09/2012 42.25p 46.25p 41.37p 46.25p 815497
13/09/2012 42.25p 42.75p 41.50p 42.75p 85649
12/09/2012 40.75p 42.75p 40.75p 42.75p 437912
11/09/2012 40.50p 42.50p 40.00p 42.25p 271551
10/09/2012 40.00p 40.75p 39.50p 40.75p 75460
07/09/2012 40.00p 41.00p 39.50p 40.50p 425281
06/09/2012 41.25p 41.85p 40.00p 40.00p 73706
05/09/2012 43.00p 43.00p 41.20p 41.50p 58236
04/09/2012 41.25p 43.00p 41.00p 42.50p 266176
03/09/2012 40.00p 41.38p 39.63p 41.25p 199246
31/08/2012 39.50p 39.75p 38.00p 39.75p 166125
30/08/2012 37.25p 39.25p 36.93p 38.50p 500133
29/08/2012 37.50p 37.50p 35.75p 36.75p 408584
28/08/2012 40.00p 40.00p 36.76p 37.75p 956295
24/08/2012 41.75p 41.75p 38.50p 39.75p 249656
23/08/2012 42.00p 42.03p 40.00p 40.00p 264157
22/08/2012 41.75p 42.11p 40.85p 42.00p 321767
21/08/2012 42.25p 43.00p 41.19p 41.50p 481311
20/08/2012 43.00p 43.00p 41.00p 41.50p 415505
17/08/2012 41.00p 42.55p 40.47p 42.50p 355320
16/08/2012 42.50p 42.50p 40.00p 41.25p 104037
15/08/2012 42.25p 42.25p 40.84p 41.75p 240243
14/08/2012 41.50p 43.00p 40.00p 43.00p 282052
13/08/2012 42.00p 42.00p 40.00p 40.75p 565787
10/08/2012 41.50p 41.75p 39.75p 41.75p 380691
09/08/2012 42.50p 43.50p 41.15p 42.25p 422147
08/08/2012 43.00p 44.00p 41.00p 43.25p 626923
07/08/2012 43.00p 44.00p 40.50p 43.50p 1357333
06/08/2012 38.75p 43.81p 38.50p 42.75p 1540257
03/08/2012 37.00p 38.50p 36.00p 37.50p 638240

*Close Price adjusted for both dividends and splits