Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/08/2023 73.00p 75.95p 72.55p 73.35p 589130
11/08/2023 77.00p 77.71p 73.00p 73.10p 1341806
10/08/2023 77.50p 80.00p 77.00p 78.00p 950849
09/08/2023 80.70p 81.95p 78.75p 79.45p 605461
08/08/2023 82.50p 85.95p 79.40p 80.10p 1063561
07/08/2023 84.25p 85.95p 82.10p 82.10p 380101
04/08/2023 82.00p 85.60p 82.00p 84.30p 357828
03/08/2023 82.00p 82.75p 81.50p 82.05p 388813
02/08/2023 82.00p 83.65p 81.50p 82.75p 520669
01/08/2023 85.40p 85.45p 81.80p 83.00p 1039961
31/07/2023 84.20p 86.00p 81.15p 84.95p 1209854
28/07/2023 84.00p 85.95p 83.50p 84.20p 845586
27/07/2023 82.20p 85.39p 82.15p 84.50p 945272
26/07/2023 83.00p 84.10p 80.05p 83.50p 1497141
25/07/2023 68.00p 82.90p 68.00p 81.55p 3285873
24/07/2023 70.00p 71.25p 67.23p 68.55p 868270
21/07/2023 72.80p 75.40p 68.80p 70.05p 548281
20/07/2023 73.35p 75.50p 71.15p 71.45p 532020
19/07/2023 72.90p 75.50p 71.21p 74.20p 593659
18/07/2023 72.50p 73.15p 71.75p 72.10p 313904
17/07/2023 69.60p 73.55p 69.60p 72.10p 616570
14/07/2023 71.30p 73.55p 69.83p 72.45p 388418
13/07/2023 71.05p 73.45p 68.00p 71.25p 459143
12/07/2023 72.70p 73.00p 69.15p 70.40p 735159
11/07/2023 69.05p 73.45p 69.05p 70.70p 263289
10/07/2023 69.45p 73.45p 68.95p 70.00p 235545
07/07/2023 69.55p 73.05p 68.40p 70.15p 644808
06/07/2023 70.50p 70.63p 68.05p 69.65p 531801
05/07/2023 71.00p 73.10p 69.50p 71.35p 102800
04/07/2023 68.50p 71.84p 68.50p 71.10p 627519
03/07/2023 67.75p 71.20p 67.47p 69.80p 687165
30/06/2023 66.65p 69.20p 66.10p 66.60p 452967
29/06/2023 65.20p 70.85p 65.20p 66.85p 218615
28/06/2023 65.50p 68.64p 65.50p 68.20p 290830
27/06/2023 67.75p 70.50p 65.75p 66.25p 469043
26/06/2023 65.75p 69.65p 65.30p 68.00p 507624
23/06/2023 70.00p 70.00p 65.80p 66.80p 285579
22/06/2023 69.05p 70.20p 66.50p 67.80p 490183
21/06/2023 70.40p 71.85p 68.55p 69.35p 379677
20/06/2023 71.35p 75.05p 70.00p 70.05p 432618
19/06/2023 72.05p 73.00p 70.90p 71.65p 295650
16/06/2023 75.00p 75.00p 72.00p 73.00p 898452
15/06/2023 73.00p 74.35p 71.40p 72.35p 613138
14/06/2023 75.80p 75.80p 73.75p 73.85p 119530
13/06/2023 75.15p 75.35p 73.00p 73.45p 423831
12/06/2023 75.05p 75.11p 73.00p 74.15p 371530
09/06/2023 74.00p 75.80p 73.50p 74.40p 486024
08/06/2023 75.00p 75.60p 72.40p 74.90p 348877
07/06/2023 73.00p 75.75p 73.00p 74.00p 372971
06/06/2023 74.75p 75.75p 73.05p 74.05p 520188
05/06/2023 73.85p 75.00p 71.70p 72.60p 374062
02/06/2023 71.00p 73.60p 71.00p 73.60p 1595844
01/06/2023 71.00p 74.05p 70.00p 72.15p 648993
31/05/2023 73.60p 74.65p 70.20p 72.40p 2318820
30/05/2023 72.95p 74.85p 72.90p 73.55p 422954
26/05/2023 72.40p 74.00p 70.55p 72.95p 542793
25/05/2023 71.75p 74.95p 71.00p 72.35p 385998
24/05/2023 75.10p 77.65p 71.13p 71.75p 445237
23/05/2023 76.00p 77.70p 74.00p 75.10p 414677
22/05/2023 77.15p 79.05p 72.80p 73.55p 445484
19/05/2023 77.50p 79.75p 75.75p 76.25p 161130
18/05/2023 76.40p 77.01p 74.80p 76.00p 285943
17/05/2023 76.55p 79.75p 75.60p 76.40p 329464
16/05/2023 77.70p 79.35p 75.67p 75.80p 570105
15/05/2023 76.15p 79.75p 76.15p 77.70p 879296
12/05/2023 77.00p 80.25p 74.30p 76.15p 1461536
11/05/2023 80.85p 81.58p 77.67p 77.85p 963815
10/05/2023 83.55p 85.35p 83.15p 84.50p 1612377
09/05/2023 88.00p 88.00p 82.00p 83.55p 1371593
05/05/2023 83.50p 88.37p 83.50p 87.35p 904566
04/05/2023 83.40p 84.30p 81.30p 83.50p 1832076
03/05/2023 82.40p 84.05p 81.37p 83.35p 1004933
02/05/2023 84.40p 86.15p 82.20p 82.20p 1505214
28/04/2023 82.10p 85.39p 82.00p 84.50p 540115
27/04/2023 81.10p 83.35p 81.00p 81.90p 421198
26/04/2023 81.10p 85.85p 81.10p 82.00p 577989
25/04/2023 83.00p 84.75p 82.00p 82.10p 719875
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

*Close Price adjusted for both dividends and splits