Reach Plc Historical Data - RCH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Reach Plc (RCH)
Reach Plc (RCH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	1.85185185185	70.2	72	68.4	467162	69.09755297	DE
4	-8.4	-10.5131414268	79.9	79.9	67.5	516542	71.06445535	DE
12	10.2	16.6394779772	61.3	79.9	58.5	779298	67.81731328	DE
26	-1.25	-1.71821305842	72.75	84.2	58.5	688933	69.1544052	DE
52	-9.6	-11.8372379778	81.1	88.2	58.5	802083	73.38185108	DE
156	-143.5	-66.7441860465	215	430	58.5	1266014	165.4145759	DE
260	4.1	6.08308605341	67.4	430	50	1046803	157.69833498	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	71.5	2.3	3.32	70.6	71.5	69.1	478512
1714062600	69.2	0.8	1.17	71.9	72	68.8	651906
1713976200	68.4	-1.8	-2.56	71.6	71.6	68.4	436336
1713889800	70.2	1.3	1.89	71	71.6	69.2	349294
1713803400	68.9	-0.1	-0.14	68.8	70.9	68.5	598673
1713544200	69	-1	-1.43	70.2	70.2	68.7	299600
1713457800	70	1.9	2.79	68.6	70	68	559074
1713371400	68.1	-0.8	-1.16	68.3	68.5	67.5	518933
1713285000	68.9	-2.4	-3.37	71.1	71.1	68.5	638230
1713198600	71.3	0.8	1.13	71.8	71.9	71.3	249750
1712939400	70.5	-0.5	-0.70	71.1	71.7	69.6	936289
1712853000	71	0	0.00	70.1	72	70	355505
1712766600	71	-1.5	-2.07	71.7	72.8	70	449821
1712680200	72.5	-1.7	-2.29	74.5	74.7	72.4	482222
1712593800	74.2	1.7	2.34	73	74.8	73	497211
1712334600	72.5	-1.5	-2.03	73.5	73.5	72	749622
1712248200	74	0	0.00	76	76	73.5	467927
1712161800	74	-1.5	-1.99	75.3	75.3	74	506844
1712075400	75.5	-2.9	-3.70	79.9	79.9	75.5	550527
1711647000	78.4	0.65	0.84	78.4	79	77.75	440170
1711560600	77.75	1.55	2.03	76.1	78.3	76.1	336207
1711474200	76.2	-0.3	-0.39	77	77	75.6	572111
1711387800	76.5	0	0.00	78.4	78.4	76	631358
1711128600	76.5	0.5	0.66	76.5	76.5	76.5	204110
1711042200	76	1	1.33	76.4	76.75	75.65	318414
1710955800	75	-1.3	-1.70	76	77.95	75	471545
1710869400	76.3	1.1	1.46	75.55	76.55	75.2	1056324
1710783000	75.2	0.7	0.94	74.5	75.9	73.95	579738
1710523800	74.5	1	1.36	73.5	74.5	73	758262
1710437400	73.5	-0.15	-0.20	74.7	74.7	72.7	342158
1710351000	73.65	0.65	0.89	73	74.05	72.8	514424
1710264600	73	-0.45	-0.61	73.55	74	73	940806
1710178200	73.45	-0.7	-0.94	74	74.7	72.9	1043974
1709919000	74.15	0.15	0.20	74	74.6	72.5	887881
1709832600	74	7.05	10.53	66.55	75.9	66.55	2013310
1709746200	66.95	-0.3	-0.45	68	68.8	66.25	774681
1709659800	67.25	7.8	13.12	63	68.8	62	4224092
1709573400	59.45	-0.75	-1.25	59.1	60.3	58.5	764095
1709314200	60.2	1.1	1.86	61	61.15	60.05	282015
1709227800	59.1	-0.15	-0.25	59.3	61	58.6	675089
1709141400	59.25	-2	-3.27	61.25	61.25	59	584067
1709055000	61.25	-2.05	-3.24	63.3	65.15	61	463092
1708968600	63.3	-0.5	-0.78	63.85	63.85	62.85	275882
1708709400	63.8	-0.9	-1.39	64.4	64.4	63.45	300515
1708623000	64.7	0.05	0.08	65.2	65.5	63.2	553287
1708536600	64.65	-0.55	-0.84	65	65.3	64.25	306851
1708450200	65.2	-0.5	-0.76	65.8	65.8	65	250808
1708363800	65.7	0.65	1.00	65.599999	66.4	65.4	212360
1708104600	65.05	0.1	0.15	65	66.4	64.8	1640540
1708018200	64.95	0.9	1.41	65	65.4	64.349999	273118
1707931800	64.05	1.2	1.91	65	65	63.95	225278
1707845400	62.85	-0.9	-1.41	65.8	65.8	61.9	616051
1707759000	63.75	1.25	2.00	62.85	64.55	62.5	643215
1707499800	62.5	1.3	2.12	60.6	64.45	59.55	9605669
1707413400	61.2	0.2	0.33	61.5	62.2	61.2	269960
1707327000	61	-1.3	-2.09	62.5	62.5	60.9	360974
1707240600	62.3	1.1	1.80	61.4	62.55	60.9	483471
1707154200	61.2	0.1	0.16	60.6	62.95	60.6	801455
1706895000	61.1	0.25	0.41	61.3	62	60.7	204180
1706808600	60.85	-0.9	-1.46	61.3	61.9	60.5	828234
1706722200	61.75	-0.25	-0.40	62	62	61.25	614491
1706635800	62	-0.1	-0.16	62.1	62.25	61.3	284377
1706549400	62.1	-0.9	-1.43	62.5	62.65	61.55	277536

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions