Reach (RCH) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/09/2019 88.00p 93.00p 88.00p 91.00p 176742
13/09/2019 88.70p 92.40p 88.70p 91.00p 1294521
12/09/2019 90.70p 91.40p 88.70p 91.00p 55416
11/09/2019 88.80p 91.10p 88.10p 88.10p 84636
10/09/2019 88.00p 90.60p 88.00p 90.30p 71012
09/09/2019 93.00p 93.90p 88.10p 88.10p 91292
06/09/2019 92.10p 95.00p 91.30p 94.90p 106561
05/09/2019 91.40p 93.00p 89.50p 91.40p 2142591
04/09/2019 94.20p 94.20p 90.50p 92.40p 227643
03/09/2019 91.30p 92.80p 90.30p 92.70p 594548
02/09/2019 92.10p 93.32p 91.20p 92.50p 60649
30/08/2019 90.10p 92.70p 89.20p 91.00p 891811
29/08/2019 90.20p 91.00p 89.00p 90.00p 79686
28/08/2019 92.40p 92.40p 90.00p 90.00p 35927
27/08/2019 94.50p 94.50p 90.60p 92.70p 59211
23/08/2019 94.40p 95.50p 93.20p 93.50p 97604
22/08/2019 92.00p 98.00p 92.00p 94.00p 163267
21/08/2019 94.40p 96.14p 91.90p 94.00p 49301
20/08/2019 94.30p 94.70p 92.29p 93.00p 165306
19/08/2019 95.00p 96.50p 93.00p 93.70p 220874
16/08/2019 91.00p 96.46p 89.50p 93.00p 492408
15/08/2019 89.30p 91.60p 88.60p 91.60p 320229
14/08/2019 90.30p 90.70p 88.10p 90.40p 254849
13/08/2019 92.00p 92.00p 89.30p 90.40p 134821
12/08/2019 91.50p 91.60p 88.30p 89.00p 110517
09/08/2019 89.50p 91.57p 89.10p 89.80p 114676
08/08/2019 90.10p 90.30p 88.00p 88.00p 53607
07/08/2019 91.30p 91.30p 89.40p 89.60p 126395
06/08/2019 88.00p 91.50p 88.00p 89.80p 337540
05/08/2019 92.00p 92.30p 89.30p 90.20p 192297
02/08/2019 89.40p 92.40p 88.00p 91.20p 563176
01/08/2019 85.10p 89.50p 83.80p 89.20p 9836554
31/07/2019 87.50p 90.00p 84.00p 85.00p 883332
30/07/2019 88.80p 89.00p 84.04p 85.50p 136462
29/07/2019 87.40p 91.68p 84.30p 87.90p 803046
26/07/2019 84.00p 87.30p 82.66p 85.60p 35907
25/07/2019 80.70p 87.00p 80.70p 86.10p 228452
24/07/2019 88.40p 88.40p 80.70p 83.60p 266411
23/07/2019 84.50p 86.70p 81.39p 84.80p 335805
22/07/2019 81.20p 86.60p 80.30p 86.20p 349809
19/07/2019 78.10p 82.80p 75.10p 80.00p 566669
18/07/2019 81.20p 89.90p 79.00p 79.80p 367336
17/07/2019 76.20p 82.00p 74.20p 81.00p 254937
16/07/2019 75.00p 75.40p 70.30p 74.30p 254954
15/07/2019 75.90p 77.50p 72.00p 72.00p 174553
12/07/2019 76.00p 76.40p 75.00p 75.00p 10180
11/07/2019 76.40p 76.54p 74.30p 74.90p 241936
10/07/2019 75.90p 77.00p 73.20p 75.20p 60072
09/07/2019 75.00p 77.00p 73.90p 75.30p 158880
08/07/2019 74.20p 77.50p 74.20p 77.00p 40756
05/07/2019 77.00p 79.00p 72.50p 75.40p 102764
04/07/2019 76.30p 77.40p 74.46p 77.40p 58930
03/07/2019 74.00p 76.90p 73.75p 76.90p 78617
02/07/2019 73.20p 77.00p 72.69p 77.00p 62528
01/07/2019 78.00p 78.00p 72.10p 75.10p 93112
28/06/2019 76.90p 78.00p 73.00p 77.90p 51680
27/06/2019 76.00p 76.00p 74.10p 75.20p 96393
26/06/2019 78.00p 78.00p 73.94p 76.00p 161635
25/06/2019 76.00p 77.10p 73.25p 75.00p 1189853
24/06/2019 77.00p 77.40p 73.50p 75.00p 995300
21/06/2019 75.60p 77.40p 75.00p 75.00p 675674
20/06/2019 77.30p 78.00p 75.60p 76.60p 138848
19/06/2019 75.80p 76.40p 75.00p 75.50p 213539
18/06/2019 77.10p 78.00p 75.00p 76.80p 132107
17/06/2019 77.90p 77.90p 75.86p 77.30p 132634
14/06/2019 78.40p 79.00p 76.00p 77.40p 122802
13/06/2019 75.00p 77.70p 75.00p 77.40p 115274
12/06/2019 79.00p 79.00p 75.00p 77.00p 242306
11/06/2019 76.30p 78.04p 75.70p 77.00p 112789
10/06/2019 77.30p 79.80p 75.00p 75.00p 130411
07/06/2019 78.30p 78.40p 76.11p 77.30p 68931
06/06/2019 76.20p 77.90p 76.10p 77.90p 46341
05/06/2019 78.00p 78.00p 76.50p 77.10p 34583
04/06/2019 81.00p 81.00p 76.00p 76.00p 44169
03/06/2019 77.00p 78.70p 76.20p 76.20p 72311
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

*Close Price adjusted for both dividends and splits