Reach plc (RCH.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 5.5 | 100 | 108.54 | 95.5 | 22954 | 102.31764764 | DE |
| 4 | 7 | 7.10659898477 | 98.5 | 108.54 | 95.5 | 20718 | 99.76480488 | DE |
| 12 | 29 | 37.908496732 | 76.5 | 108.54 | 75.5 | 33134 | 88.07482921 | DE |
| 26 | 43.5 | 70.1612903226 | 62 | 108.54 | 58.5 | 30429 | 79.70087857 | DE |
| 52 | 38 | 56.2962962963 | 67.5 | 108.54 | 58.5 | 28667 | 78.5675852 | DE |
| 156 | -203.5 | -65.857605178 | 309 | 427.95 | 58.5 | 36308 | 139.25701628 | DE |
| 260 | 10 | 10.4712041885 | 95.5 | 427.95 | 58.5 | 51999 | 139.11349667 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721834940 | 104 | -2.5 | -2.35 | 105.5 | 105.5 | 104 | 0 |
| 1721745720 | 106.5 | 6.5 | 6.50 | 106.5 | 108.54 | 106.5 | 23069 |
| 1721658960 | 100 | -1 | -0.99 | 101 | 106.71 | 95.5 | 5901 |
| 1721399700 | 101 | 0 | 0.00 | 100.67 | 101 | 100.67 | 794 |
| 1721313360 | 101 | 0 | 0.00 | 100 | 101 | 100 | 62050 |
| 1721229420 | 101 | 2.5 | 2.54 | 102 | 102 | 100.43 | 65597 |
| 1721140560 | 98.5 | -1.5 | -1.50 | 101 | 101 | 98.5 | 13815 |
| 1721057340 | 100 | 0 | 0.00 | 101 | 102 | 100 | 2505 |
| 1720798020 | 100 | 2.5 | 2.56 | 100 | 100 | 98.5 | 7987 |
| 1720711680 | 97.5 | 0 | 0.00 | 100 | 100 | 97.5 | 4479 |
| 1720623300 | 97.5 | 0 | 0.00 | 100 | 100 | 97.5 | 52000 |
| 1720538880 | 97.5 | -3.5 | -3.47 | 101 | 101 | 97.5 | 92252 |
| 1720452360 | 101 | 0 | 0.00 | 101 | 101 | 97.5 | 6538 |
| 1720193280 | 101 | 0 | 0.00 | 101 | 102 | 101 | 870 |
| 1720103580 | 101 | -1 | -0.98 | 104 | 104 | 101 | 2431 |
| 1720020540 | 102 | 2 | 2.00 | 102 | 102 | 95.5 | 19118 |
| 1719934080 | 100 | 0 | 0.00 | 101 | 101 | 99.598 | 9297 |
| 1719847500 | 100 | 1.5 | 1.52 | 101 | 101 | 100 | 7270 |
| 1719585240 | 98.5 | 0 | 0.00 | 96.5 | 99.705 | 96.5 | 10534 |
| 1719502140 | 98.5 | -1.5 | -1.50 | 98.5 | 99.344 | 97.672 | 7130 |
| 1719415980 | 100 | 6 | 6.38 | 94 | 100 | 94 | 45125 |
| 1719329280 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1719242880 | 94 | 2 | 2.17 | 92 | 94.8 | 92 | 9169 |
| 1718983740 | 92 | 1 | 1.10 | 92 | 94 | 91.03 | 5178 |
| 1718894280 | 91 | 0 | 0.00 | 91 | 93.125 | 88.5 | 16387 |
| 1718807460 | 91 | 3.5 | 4.00 | 91 | 91 | 89.282 | 4633 |
| 1718724540 | 87.5 | 1 | 1.16 | 87.5 | 90.11 | 87.5 | 13361 |
| 1718634720 | 86.5 | 1 | 1.17 | 86.5 | 86.5 | 86.355 | 5747 |
| 1718378940 | 85.5 | -3 | -3.39 | 85.5 | 87.5 | 84.42 | 3155 |
| 1718292600 | 88.5 | -1.5 | -1.67 | 88.5 | 88.5 | 85.42 | 5625 |
| 1718203020 | 90 | 3.5 | 4.05 | 87.5 | 90 | 86.1 | 63500 |
| 1718119740 | 86.5 | -5.5 | -5.98 | 88.5 | 90 | 86.18 | 10819 |
| 1718029980 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1717770780 | 92 | 0 | 0.00 | 91 | 92 | 91 | 5283 |
| 1717684800 | 92 | -1 | -1.08 | 92 | 92 | 88.5 | 23449 |
| 1717600500 | 93 | 6.5 | 7.51 | 86.5 | 93 | 86.5 | 135857 |
| 1717514760 | 86.5 | 0 | 0.00 | 85.5 | 87.94 | 85.5 | 51842 |
| 1717428540 | 86.5 | 6.5 | 8.13 | 81 | 86.5 | 81 | 324774 |
| 1717166580 | 80 | -1 | -1.23 | 82 | 82 | 80 | 53678 |
| 1717079640 | 81 | 3.5 | 4.52 | 80 | 81 | 78.5 | 3793 |
| 1716993360 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1716906960 | 77.5 | 1 | 1.31 | 76.5 | 80.85 | 76.5 | 16366 |
| 1716564600 | 76.5 | -2 | -2.55 | 77.5 | 79.25 | 76.5 | 15199 |
| 1716478140 | 78.5 | -1.5 | -1.88 | 77.5 | 79.11 | 77.5 | 5290 |
| 1716388620 | 80 | 0 | 0.00 | 80 | 80.29 | 78.5 | 4981 |
| 1716302280 | 80 | 0 | 0.00 | 82 | 82 | 80 | 10000 |
| 1716215640 | 80 | 1.5 | 1.91 | 80 | 81.565 | 80 | 28374 |
| 1715956440 | 78.5 | -1.5 | -1.88 | 82 | 82 | 78.5 | 51870 |
| 1715870040 | 80 | 0 | 0.00 | 80 | 81.36 | 78.5 | 550 |
| 1715786940 | 80 | 2.5 | 3.23 | 77.5 | 80.585 | 77.5 | 58639 |
| 1715700540 | 77.5 | -2.5 | -3.13 | 81 | 81 | 77.5 | 26398 |
| 1715614140 | 80 | 1.5 | 1.91 | 82 | 82 | 78.5 | 0 |
| 1715355240 | 78.5 | 2 | 2.61 | 78.5 | 80.44 | 77.77 | 159220 |
| 1715265300 | 76.5 | -6.5 | -7.83 | 83 | 83 | 76.5 | 45861 |
| 1715182020 | 83 | 2 | 2.47 | 80 | 84.31 | 80 | 59764 |
| 1715095740 | 81 | 1 | 1.25 | 81 | 82 | 79.4 | 70782 |
| 1714750020 | 80 | 0 | 0.00 | 80 | 81.09 | 80 | 515 |
| 1714663440 | 80 | 4.5 | 5.96 | 76.5 | 82 | 75.5 | 27258 |
| 1714574280 | 75.5 | 1.5 | 2.03 | 75.5 | 75.5 | 73.38 | 6067 |
| 1714487880 | 74 | -2.5 | -3.27 | 76.5 | 76.5 | 74 | 0 |
| 1714402080 | 76.5 | 3.5 | 4.79 | 70 | 76.5 | 70 | 45099 |
| 1714145400 | 73 | 4.5 | 6.57 | 70 | 73 | 70 | 0 |
| 1714058940 | 68.5 | 0 | 0.00 | 70 | 70 | 68.5 | 22511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
