Reach plc (RCH.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 4.16666666667 | 84 | 90 | 82 | 7435 | 85.65067388 | DE |
| 4 | 1 | 1.15606936416 | 86.5 | 90 | 81 | 7645 | 86.18866178 | DE |
| 12 | -2.5 | -2.77777777778 | 90 | 92 | 71.83 | 10168 | 81.20353911 | DE |
| 26 | -15.5 | -15.0485436893 | 103 | 110 | 71.83 | 12013 | 89.83585931 | DE |
| 52 | 22 | 33.5877862595 | 65.5 | 118.5 | 58.5 | 21342 | 87.38645922 | DE |
| 156 | -167 | -65.6188605108 | 254.5 | 264.5 | 58.5 | 24649 | 99.45670875 | DE |
| 260 | -89.5 | -50.5649717514 | 177 | 427.95 | 58.5 | 36468 | 137.63284313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735313700 | 84 | 0 | 0.00 | 90 | 90 | 84 | 0 |
| 1735057680 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1734971280 | 84 | -2.5 | -2.89 | 85.5 | 85.5 | 84 | 12000 |
| 1734712200 | 86.5 | 3.5 | 4.22 | 86.5 | 86.5 | 83.036 | 5242 |
| 1734622440 | 83 | -1 | -1.19 | 85.5 | 85.5 | 83 | 17019 |
| 1734536340 | 84 | 1 | 1.20 | 87.5 | 87.5 | 84 | 1 |
| 1734449880 | 83 | -2.5 | -2.92 | 86.5 | 86.5 | 83 | 0 |
| 1734366420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 84.564 | 1952 |
| 1734104460 | 85.5 | -1 | -1.16 | 87.5 | 87.5 | 85.5 | 27604 |
| 1734020880 | 86.5 | -1 | -1.14 | 90 | 90 | 86.5 | 0 |
| 1733931060 | 87.5 | 0 | 0.00 | 90 | 90 | 87.5 | 16942 |
| 1733848080 | 87.5 | -2.5 | -2.78 | 87.5 | 90 | 87.5 | 0 |
| 1733761860 | 90 | 0 | 0.00 | 90 | 90 | 88.5 | 17444 |
| 1733495700 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733416140 | 90 | 1.5 | 1.69 | 90 | 92 | 90 | 0 |
| 1733326500 | 88.5 | -1.5 | -1.67 | 90 | 90 | 88.5 | 0 |
| 1733239800 | 90 | 1.5 | 1.69 | 90 | 92 | 90 | 0 |
| 1733156940 | 88.5 | 0 | 0.00 | 88.5 | 88.83 | 87.2443 | 30577 |
| 1732897620 | 88.5 | -1.5 | -1.67 | 88.5 | 90 | 88.5 | 10659 |
| 1732808160 | 90 | 1.5 | 1.69 | 87.5 | 90 | 87.5 | 0 |
| 1732721820 | 88.5 | 0 | 0.00 | 90 | 90 | 88.5 | 0 |
| 1732638480 | 88.5 | -1.5 | -1.67 | 90 | 90 | 88.5 | 8600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
