Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 104.20p 104.20p 96.35p 98.60p 553518
04/07/2022 99.95p 103.60p 99.00p 100.40p 536976
01/07/2022 95.45p 103.80p 95.45p 101.40p 912564
30/06/2022 101.90p 104.65p 98.05p 100.30p 1630295
29/06/2022 112.10p 112.88p 106.70p 107.60p 858345
28/06/2022 114.60p 115.12p 110.90p 112.00p 597391
27/06/2022 111.70p 115.20p 109.16p 113.40p 960606
24/06/2022 109.10p 113.83p 108.27p 112.70p 765679
23/06/2022 110.40p 110.80p 107.00p 107.90p 532280
22/06/2022 112.00p 113.60p 108.93p 110.60p 906423
21/06/2022 110.90p 117.20p 109.40p 113.20p 956114
20/06/2022 105.20p 111.50p 101.70p 111.00p 1202584
17/06/2022 100.00p 107.00p 100.00p 105.10p 3155522
16/06/2022 105.00p 107.60p 102.92p 103.90p 2979957
15/06/2022 109.00p 109.00p 106.10p 107.80p 1798360
14/06/2022 108.00p 109.40p 106.20p 106.80p 2840268
13/06/2022 112.00p 112.00p 106.10p 107.50p 2188154
10/06/2022 112.30p 114.20p 110.57p 111.70p 778559
09/06/2022 119.00p 119.30p 114.80p 115.60p 842665
08/06/2022 119.50p 119.50p 117.81p 119.40p 906431
07/06/2022 122.20p 123.00p 116.80p 119.10p 1021134
06/06/2022 123.00p 123.10p 120.10p 122.40p 2055534
03/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
02/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
01/06/2022 122.00p 123.30p 120.00p 120.90p 1514812
31/05/2022 127.00p 127.00p 120.50p 122.70p 1668897
30/05/2022 121.90p 125.00p 121.50p 124.00p 1872707
27/05/2022 121.50p 123.30p 119.40p 120.30p 1411782
26/05/2022 120.20p 121.20p 118.40p 120.10p 624405
25/05/2022 113.60p 120.87p 111.37p 120.00p 1677137
24/05/2022 118.60p 120.50p 113.80p 114.20p 917714
23/05/2022 119.00p 122.60p 119.00p 120.60p 802260
20/05/2022 120.80p 121.80p 118.38p 120.00p 975707
19/05/2022 118.00p 119.73p 115.80p 119.30p 566974
18/05/2022 124.00p 124.00p 118.30p 119.40p 2237616
17/05/2022 119.90p 123.10p 117.81p 120.20p 3574743
16/05/2022 128.00p 128.00p 117.50p 119.00p 827159
13/05/2022 119.60p 126.20p 118.40p 125.00p 1429128
12/05/2022 114.90p 119.50p 112.25p 118.80p 869407
11/05/2022 115.60p 125.00p 115.60p 122.80p 4785744
10/05/2022 119.00p 120.00p 115.20p 117.00p 1631409
09/05/2022 119.40p 121.40p 114.00p 116.80p 3742048
06/05/2022 126.00p 127.36p 117.51p 119.50p 7362282
05/05/2022 146.00p 149.50p 121.30p 126.30p 6946285
04/05/2022 161.20p 161.20p 156.50p 159.60p 1911855
03/05/2022 165.00p 165.00p 158.60p 159.70p 491818
02/05/2022 160.00p 165.20p 160.00p 162.60p 282553
29/04/2022 160.00p 165.20p 160.00p 162.60p 281803
28/04/2022 163.00p 167.00p 161.10p 161.50p 247064
27/04/2022 165.00p 166.70p 161.31p 162.70p 737855
26/04/2022 172.60p 173.10p 169.20p 171.70p 765969
25/04/2022 178.70p 178.70p 168.30p 171.70p 576034
22/04/2022 177.10p 178.20p 175.00p 175.00p 505805
21/04/2022 166.50p 181.60p 166.50p 178.40p 852631
20/04/2022 170.10p 175.14p 169.88p 174.20p 625144
19/04/2022 175.00p 175.00p 168.30p 171.70p 544898
18/04/2022 172.00p 172.30p 168.00p 172.30p 516610
15/04/2022 172.00p 172.30p 168.00p 172.30p 516610
14/04/2022 172.00p 172.30p 168.00p 172.30p 516610
13/04/2022 172.00p 172.00p 167.10p 169.90p 1529643
12/04/2022 164.00p 168.80p 162.90p 168.00p 1882593
11/04/2022 170.10p 170.50p 166.30p 168.60p 1344894
08/04/2022 179.60p 179.60p 169.60p 171.10p 602238
07/04/2022 178.00p 178.00p 170.80p 171.90p 2102877
06/04/2022 182.20p 188.30p 172.00p 173.20p 1215990
05/04/2022 177.00p 184.80p 177.00p 182.00p 1055060
04/04/2022 189.60p 189.60p 180.00p 183.90p 500353
01/04/2022 190.00p 190.00p 180.90p 182.20p 1011876
31/03/2022 185.80p 188.40p 180.40p 183.20p 721040
30/03/2022 193.00p 194.96p 183.60p 186.00p 1397175
29/03/2022 186.40p 196.20p 186.40p 195.40p 2170680
28/03/2022 183.00p 192.58p 183.00p 188.80p 908300
25/03/2022 184.20p 193.40p 184.20p 189.80p 998556
24/03/2022 183.00p 186.80p 182.60p 184.00p 719343
23/03/2022 185.80p 191.20p 181.20p 185.80p 1109890
22/03/2022 192.40p 192.60p 186.80p 188.80p 584446
21/03/2022 198.00p 198.00p 188.20p 192.60p 757242
18/03/2022 198.00p 199.30p 186.80p 193.80p 6563967
17/03/2022 195.00p 203.48p 194.40p 198.60p 1927517
16/03/2022 185.00p 201.00p 185.00p 199.00p 2475169
15/03/2022 186.00p 186.60p 178.00p 184.00p 1481541
14/03/2022 176.00p 190.60p 176.00p 189.60p 3497244
11/03/2022 182.00p 186.00p 175.00p 179.00p 1384426
10/03/2022 169.60p 176.20p 167.20p 175.00p 1103692
09/03/2022 157.00p 172.40p 157.00p 172.00p 1438387
08/03/2022 153.00p 163.20p 147.45p 161.60p 1557598
07/03/2022 144.00p 157.67p 136.00p 151.00p 2650849
04/03/2022 153.20p 155.00p 139.80p 145.60p 3300682
03/03/2022 185.00p 185.00p 155.20p 155.20p 2563611
02/03/2022 169.00p 186.20p 165.20p 178.00p 3177568
01/03/2022 225.00p 225.50p 159.60p 169.00p 6752325
28/02/2022 221.50p 230.00p 217.74p 227.50p 954476
25/02/2022 217.50p 228.00p 217.11p 223.00p 1131624
24/02/2022 220.50p 221.00p 209.00p 214.50p 625256
23/02/2022 227.50p 230.00p 223.35p 226.00p 1604739
22/02/2022 226.00p 230.00p 219.02p 225.50p 2769014
21/02/2022 235.00p 236.95p 226.00p 228.50p 961615
18/02/2022 245.00p 245.00p 230.65p 233.50p 881872
17/02/2022 242.50p 243.35p 236.50p 236.50p 302157
16/02/2022 251.50p 253.50p 241.50p 243.50p 206243
15/02/2022 235.00p 252.00p 235.00p 251.50p 445836
14/02/2022 247.50p 247.50p 235.00p 241.00p 555877
11/02/2022 265.00p 265.00p 247.00p 247.00p 339809
10/02/2022 255.00p 260.50p 254.71p 259.00p 254604
09/02/2022 252.00p 261.37p 250.00p 257.00p 471094
08/02/2022 252.00p 252.00p 244.00p 251.50p 323645
07/02/2022 255.00p 255.00p 243.00p 250.00p 307705
04/02/2022 255.00p 258.05p 245.50p 245.50p 575266
03/02/2022 265.00p 265.64p 254.00p 255.00p 490106
02/02/2022 257.50p 273.50p 257.50p 265.00p 546554
01/02/2022 252.50p 267.00p 252.50p 264.50p 513098
31/01/2022 258.50p 263.00p 256.00p 261.00p 501992
28/01/2022 270.00p 270.00p 254.50p 258.50p 1175536
27/01/2022 257.00p 267.00p 252.58p 264.00p 574858
26/01/2022 263.00p 266.00p 255.50p 262.50p 411063
25/01/2022 240.50p 255.50p 239.50p 253.50p 878287
24/01/2022 275.00p 275.00p 233.42p 238.00p 1636057
21/01/2022 268.00p 272.50p 263.00p 267.50p 516865
20/01/2022 269.00p 278.50p 268.28p 275.50p 389602
19/01/2022 268.00p 274.50p 268.00p 273.00p 727253
18/01/2022 267.00p 272.50p 264.00p 270.50p 454576
17/01/2022 265.00p 274.00p 265.00p 273.00p 357909
14/01/2022 273.00p 279.50p 266.00p 267.50p 509783
13/01/2022 276.00p 278.05p 267.00p 270.50p 1072850
12/01/2022 270.50p 282.00p 269.50p 277.00p 415654
10/01/2022 269.50p 270.50p 260.50p 261.50p 1056452
07/01/2022 269.00p 272.50p 265.00p 269.00p 341804
06/01/2022 265.00p 271.00p 260.50p 270.00p 570524
05/01/2022 275.00p 278.00p 268.00p 268.00p 657748
04/01/2022 285.00p 285.00p 271.00p 277.00p 1670804
03/01/2022 280.00p 293.00p 275.00p 282.50p 590912
31/12/2021 280.00p 293.00p 275.00p 282.50p 590912
30/12/2021 260.00p 276.00p 260.00p 275.00p 458542
29/12/2021 270.00p 272.95p 264.50p 270.50p 492360
28/12/2021 270.00p 274.50p 260.46p 263.00p 204333
27/12/2021 270.00p 274.50p 260.46p 263.00p 204333
24/12/2021 270.00p 274.50p 260.46p 263.00p 204333
23/12/2021 280.00p 280.00p 262.00p 263.00p 798418
22/12/2021 265.00p 278.00p 265.00p 278.00p 517489
21/12/2021 263.00p 272.50p 255.50p 270.00p 900100
20/12/2021 253.00p 258.60p 249.00p 255.50p 638894
17/12/2021 258.00p 265.50p 257.00p 262.00p 1131809
16/12/2021 253.50p 265.00p 248.50p 261.00p 662308
15/12/2021 242.00p 251.00p 237.50p 250.50p 2659834
14/12/2021 266.50p 268.04p 240.45p 244.50p 1489952
13/12/2021 270.00p 273.50p 265.50p 266.50p 573498
10/12/2021 290.00p 290.00p 271.50p 271.50p 1145806
09/12/2021 278.00p 286.00p 278.00p 285.50p 960976
08/12/2021 255.00p 285.43p 255.00p 283.00p 1931895
07/12/2021 252.00p 267.50p 244.00p 265.00p 1269555
06/12/2021 247.00p 249.00p 240.76p 248.00p 733119
03/12/2021 257.50p 257.50p 241.00p 244.00p 604486
02/12/2021 257.00p 258.00p 249.50p 250.50p 825731
01/12/2021 260.00p 266.08p 257.00p 261.50p 737604
30/11/2021 258.50p 263.00p 251.82p 258.00p 2815264
29/11/2021 267.00p 272.50p 259.50p 261.00p 511625
26/11/2021 267.50p 272.00p 261.50p 266.00p 1048858
25/11/2021 272.00p 283.50p 267.50p 275.00p 1390511
24/11/2021 285.00p 285.00p 261.00p 272.00p 2631083
23/11/2021 316.50p 320.00p 278.50p 279.00p 2015764
22/11/2021 315.00p 315.00p 299.83p 302.00p 568211
19/11/2021 313.00p 317.50p 309.00p 310.00p 359587
18/11/2021 309.00p 316.50p 301.50p 309.50p 799450
17/11/2021 309.00p 317.50p 304.50p 308.50p 438150
16/11/2021 326.50p 329.10p 306.00p 313.00p 760576
15/11/2021 331.00p 334.55p 325.87p 329.50p 396638
12/11/2021 340.50p 340.70p 329.00p 333.00p 680506
11/11/2021 332.00p 344.22p 330.00p 340.50p 473543
10/11/2021 327.00p 343.08p 324.00p 333.00p 1164449
09/11/2021 317.50p 331.00p 317.50p 327.00p 3042702
08/11/2021 314.00p 321.00p 314.00p 317.50p 400192
05/11/2021 320.00p 320.00p 308.50p 315.00p 1092993
04/11/2021 315.00p 317.00p 303.18p 316.50p 1564430
03/11/2021 313.00p 318.00p 309.00p 312.00p 384594
02/11/2021 318.50p 320.00p 313.50p 317.00p 428093
01/11/2021 310.00p 324.50p 310.00p 317.50p 545764
29/10/2021 319.50p 320.00p 307.15p 316.50p 1273878
28/10/2021 322.00p 330.50p 311.83p 321.50p 947795
27/10/2021 334.00p 339.50p 324.50p 326.00p 316941
26/10/2021 330.00p 338.00p 325.50p 335.50p 877984
25/10/2021 327.00p 333.50p 326.00p 327.00p 819915
22/10/2021 332.00p 333.80p 324.50p 328.00p 579412
21/10/2021 330.00p 336.50p 328.00p 333.00p 360252
20/10/2021 341.00p 343.50p 333.50p 335.50p 683701
19/10/2021 346.00p 348.26p 342.50p 344.00p 645226
18/10/2021 344.00p 347.50p 337.00p 344.50p 935748
15/10/2021 347.50p 354.58p 343.50p 343.50p 753570
14/10/2021 341.50p 353.50p 339.50p 348.50p 834552
13/10/2021 330.00p 339.00p 330.00p 337.00p 794901
12/10/2021 332.50p 342.00p 332.00p 336.00p 685369
11/10/2021 345.00p 349.00p 337.00p 337.50p 706042
08/10/2021 352.50p 354.25p 343.50p 345.50p 1550397
07/10/2021 345.50p 355.50p 340.50p 353.50p 858390
06/10/2021 355.00p 355.00p 336.50p 339.50p 808784
05/10/2021 340.00p 361.50p 340.00p 353.00p 659117
04/10/2021 345.00p 348.00p 330.00p 342.00p 1018027
01/10/2021 349.50p 360.00p 338.00p 348.00p 1272237
30/09/2021 370.00p 370.00p 349.50p 349.50p 866544
29/09/2021 350.00p 369.48p 350.00p 357.00p 1190367
28/09/2021 361.50p 363.50p 350.35p 351.00p 847974

*Close Price adjusted for both dividends and splits