Reach plc (RCH.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.58064516129 | 77.5 | 80 | 75.27 | 46999 | 75.5883164 | DE |
| 4 | -10 | -11.6959064327 | 85.5 | 89.748 | 75.27 | 24520 | 78.06436796 | DE |
| 12 | -6.5 | -7.92682926829 | 82 | 90 | 71.83 | 15923 | 79.10707888 | DE |
| 26 | -21 | -21.7616580311 | 96.5 | 100 | 71.83 | 13214 | 84.02357596 | DE |
| 52 | -2 | -2.58064516129 | 77.5 | 118.5 | 67.5 | 20990 | 88.80643669 | DE |
| 156 | -158 | -67.6659528908 | 233.5 | 238.5 | 58.5 | 23245 | 88.80858257 | DE |
| 260 | -24.5 | -24.5 | 100 | 427.95 | 58.5 | 35475 | 136.56245714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 75.5 | 0 | 0.00 | 80 | 80 | 75.27 | 14206 |
| 1743090060 | 75.5 | 0 | 0.00 | 75.5 | 76.5 | 75.272 | 189560 |
| 1743003240 | 75.5 | -1 | -1.31 | 77.5 | 77.5 | 75.5 | 13844 |
| 1742917260 | 76.5 | 1 | 1.32 | 77.5 | 77.5 | 75.999 | 20754 |
| 1742830680 | 75.5 | 0 | 0.00 | 75.5 | 77.5 | 75.5 | 10838 |
| 1742571720 | 75.5 | -3 | -3.82 | 77.5 | 77.5 | 75.5 | 0 |
| 1742485080 | 78.5 | 2 | 2.61 | 77.5 | 78.5 | 75.932 | 2613 |
| 1742398560 | 76.5 | 0 | 0.00 | 75.5 | 77.53 | 75.5 | 17708 |
| 1742315280 | 76.5 | -1 | -1.29 | 77.5 | 78.5 | 76.5 | 9912 |
| 1742222280 | 77.5 | -1 | -1.27 | 77.5 | 80 | 77.5 | 14573 |
| 1741969560 | 78.5 | 0 | 0.00 | 77.5 | 78.5 | 77.5 | 2000 |
| 1741883340 | 78.5 | -1.5 | -1.88 | 78.5 | 80.99 | 78.33 | 50486 |
| 1741793760 | 80 | -2 | -2.44 | 80 | 82 | 79.628 | 6164 |
| 1741704540 | 82 | 6.5 | 8.61 | 76.5 | 82 | 76.5 | 85155 |
| 1741624140 | 75.5 | -4.5 | -5.63 | 80 | 81 | 75.5 | 17925 |
| 1741364940 | 80 | -2 | -2.44 | 84 | 84 | 80 | 9871 |
| 1741278540 | 82 | -4.5 | -5.20 | 86.5 | 86.5 | 82 | 5500 |
| 1741189020 | 86.5 | 1 | 1.17 | 86.5 | 89.748 | 86.5 | 15000 |
| 1741083780 | 85.5 | -1 | -1.16 | 85.5 | 87.68 | 78.5 | 10000 |
| 1741016520 | 86.5 | 1 | 1.17 | 85.5 | 86.55 | 85.5 | 3312 |
| 1740760080 | 85.5 | 0 | 0.00 | 85.5 | 85.724 | 84 | 5192 |
| 1740673980 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 85.5 | 0 |
| 1740584040 | 87.5 | 1 | 1.16 | 90 | 90 | 87.5 | 9168 |
| 1740498240 | 86.5 | 0 | 0.00 | 88.5 | 88.61 | 86.5 | 200 |
| 1740414420 | 86.5 | 1 | 1.17 | 85.5 | 89.46 | 85.5 | 5557 |
| 1740152280 | 85.5 | 0 | 0.00 | 82 | 85.5 | 82 | 0 |
| 1740068940 | 85.5 | 1.5 | 1.79 | 83 | 85.5 | 82 | 31312 |
| 1739982540 | 84 | -1.5 | -1.75 | 84 | 85.09 | 84 | 104 |
| 1739895960 | 85.5 | 2.5 | 3.01 | 85.5 | 85.5 | 84 | 7193 |
| 1739806500 | 83 | 2 | 2.47 | 82 | 84.133 | 82 | 7351 |
| 1739547420 | 81 | -2 | -2.41 | 83 | 84 | 81 | 932 |
| 1739460900 | 83 | -2.5 | -2.92 | 88.5 | 88.5 | 83 | 0 |
| 1739378040 | 85.5 | 0 | 0.00 | 84 | 86.5 | 84 | 4336 |
| 1739291220 | 85.5 | -1 | -1.16 | 86.5 | 87.5 | 85.5 | 6266 |
| 1739202480 | 86.5 | 1 | 1.17 | 87.5 | 90 | 86.32 | 42614 |
| 1738937700 | 85.5 | -1 | -1.16 | 86.5 | 87.5 | 85.5 | 0 |
| 1738855980 | 86.5 | 1 | 1.17 | 87.5 | 87.764 | 86.5 | 11421 |
| 1738772880 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 85.5 | 0 |
| 1738686480 | 87.5 | 1 | 1.16 | 85.5 | 87.5 | 85.5 | 1156 |
| 1738596900 | 86.5 | -2 | -2.26 | 87.5 | 87.5 | 85.845 | 13255 |
| 1738337520 | 88.5 | 1 | 1.14 | 90 | 90 | 87.614 | 10272 |
| 1738254840 | 87.5 | 1 | 1.16 | 87.5 | 87.5 | 86.69 | 10921 |
| 1738165140 | 86.5 | 0 | 0.00 | 86.5 | 87.5 | 86.5 | 0 |
| 1738078980 | 86.5 | 0 | 0.00 | 87.5 | 87.5 | 86.5 | 10000 |
| 1737975300 | 86.5 | 1 | 1.17 | 87.5 | 87.5 | 85.465 | 34383 |
| 1737735960 | 85.5 | -2 | -2.29 | 87.5 | 88.5 | 85.5 | 0 |
| 1737649680 | 87.5 | 2 | 2.34 | 88.5 | 88.5 | 86.759 | 1244 |
| 1737563340 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1737476940 | 85.5 | -1 | -1.16 | 87.5 | 87.5 | 85.5 | 0 |
| 1737390480 | 86.5 | 14.5 | 20.14 | 78.5 | 90 | 78.5 | 25557 |
| 1737131340 | 72 | -1 | -1.37 | 73 | 73.358 | 71.83 | 121152 |
| 1737044940 | 73 | -2.5 | -3.31 | 74 | 74 | 72.4464 | 20000 |
| 1736955300 | 75.5 | 2.5 | 3.42 | 75.5 | 75.5 | 74.27 | 4002 |
| 1736869080 | 73 | -1 | -1.35 | 74 | 74 | 73 | 1738 |
| 1736782500 | 74 | 0 | 0.00 | 75.5 | 75.5 | 73.181 | 6000 |
| 1736524020 | 74 | -1.5 | -1.99 | 74 | 75.5 | 74 | 13204 |
| 1736439600 | 75.5 | 0 | 0.00 | 73 | 75.5 | 73 | 7171 |
| 1736353620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 73.7 | 5350 |
| 1736264400 | 75.5 | -4.5 | -5.63 | 82 | 82 | 75.5 | 13162 |
| 1736180880 | 80 | -1 | -1.23 | 82 | 82 | 78.764 | 22312 |
| 1735918500 | 81 | -1 | -1.22 | 82 | 83 | 81 | 1703 |
| 1735832160 | 82 | -1 | -1.20 | 87.5 | 87.5 | 82 | 10992 |
| 1735662660 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1735576260 | 83 | -1 | -1.19 | 83 | 85.5 | 83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
