Shares Magazine
85.00p-0.50 (-0.58%)28 Feb 2025, 16:35
Reach PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 28, 2025 | 85.00p | 86.10p | 84.70p | 85.00p | 752,909 |
| Feb 27, 2025 | 85.50p | 88.90p | 85.30p | 85.50p | 717,332 |
| Feb 26, 2025 | 90.00p | 90.00p | 85.60p | 87.30p | 227,739 |
| Feb 25, 2025 | 88.00p | 89.80p | 86.80p | 86.80p | 385,810 |
| Feb 24, 2025 | 85.30p | 90.90p | 84.50p | 87.60p | 692,396 |
| Feb 21, 2025 | 84.00p | 85.55p | 82.40p | 85.00p | 1,433,040 |
| Feb 20, 2025 | 83.80p | 86.20p | 81.70p | 81.90p | 836,512 |
| Feb 19, 2025 | 84.20p | 85.90p | 84.00p | 84.20p | 322,538 |
| Feb 18, 2025 | 84.30p | 85.40p | 83.50p | 84.70p | 470,259 |
| Feb 17, 2025 | 82.00p | 85.90p | 81.80p | 84.00p | 702,410 |
| Feb 14, 2025 | 84.00p | 84.90p | 82.00p | 82.00p | 191,559 |
| Feb 13, 2025 | 88.80p | 88.80p | 81.70p | 83.00p | 248,267 |
| Feb 12, 2025 | 86.30p | 89.70p | 84.00p | 84.50p | 236,333 |
| Feb 11, 2025 | 87.20p | 89.80p | 86.10p | 86.20p | 57,308 |
| Feb 10, 2025 | 86.10p | 89.90p | 85.00p | 86.90p | 236,548 |
| Feb 7, 2025 | 88.70p | 88.80p | 85.50p | 85.50p | 351,762 |
| Feb 6, 2025 | 90.00p | 90.00p | 86.10p | 86.60p | 204,115 |
| Feb 5, 2025 | 86.10p | 89.80p | 86.00p | 86.70p | 436,538 |
| Feb 4, 2025 | 86.00p | 89.70p | 84.90p | 86.80p | 322,468 |
| Feb 3, 2025 | 86.20p | 89.90p | 85.20p | 86.30p | 337,638 |
| Jan 31, 2025 | 87.40p | 89.90p | 86.70p | 88.20p | 209,926 |
| Jan 30, 2025 | 86.00p | 88.90p | 85.00p | 87.50p | 166,427 |
| Jan 29, 2025 | 88.70p | 89.11p | 86.70p | 86.70p | 322,010 |
| Jan 28, 2025 | 88.00p | 88.28p | 86.30p | 87.10p | 227,600 |
| Jan 27, 2025 | 85.10p | 87.50p | 84.00p | 86.50p | 1,004,307 |
| Jan 24, 2025 | 87.00p | 88.50p | 83.90p | 85.30p | 755,122 |
| Jan 23, 2025 | 88.60p | 88.60p | 86.00p | 87.30p | 196,318 |
| Jan 22, 2025 | 84.70p | 87.90p | 83.80p | 87.50p | 684,421 |
| Jan 21, 2025 | 87.10p | 87.80p | 84.00p | 84.60p | 899,892 |
| Jan 20, 2025 | 82.00p | 93.50p | 80.00p | 87.00p | 3,613,694 |
| Jan 17, 2025 | 73.10p | 73.40p | 71.53p | 72.00p | 447,352 |
| Jan 16, 2025 | 75.40p | 75.40p | 72.53p | 73.30p | 438,488 |
| Jan 15, 2025 | 74.30p | 76.57p | 74.10p | 75.10p | 428,573 |
| Jan 14, 2025 | 74.90p | 75.90p | 73.50p | 73.80p | 124,893 |
| Jan 13, 2025 | 75.80p | 76.00p | 73.00p | 74.00p | 310,031 |
| Jan 10, 2025 | 74.50p | 76.00p | 73.30p | 74.70p | 268,919 |
| Jan 9, 2025 | 73.30p | 76.00p | 72.50p | 75.70p | 837,841 |
| Jan 8, 2025 | 75.60p | 76.00p | 73.20p | 73.50p | 624,578 |
| Jan 7, 2025 | 82.00p | 82.00p | 74.90p | 75.70p | 527,849 |
| Jan 6, 2025 | 80.20p | 84.60p | 77.43p | 78.70p | 594,897 |
| Jan 3, 2025 | 82.40p | 84.50p | 80.20p | 80.20p | 346,027 |
| Jan 2, 2025 | 87.60p | 87.60p | 82.30p | 82.70p | 126,402 |
| Dec 31, 2024 | 84.60p | 86.47p | 82.20p | 83.30p | 117,642 |
| Dec 30, 2024 | 83.20p | 86.50p | 82.40p | 82.40p | 193,103 |
| Dec 27, 2024 | 90.00p | 90.00p | 83.80p | 84.10p | 116,952 |
| Dec 24, 2024 | 87.00p | 87.30p | 84.60p | 86.70p | 131,417 |
| Dec 23, 2024 | 84.20p | 86.70p | 83.60p | 84.60p | 151,192 |
| Dec 20, 2024 | 87.00p | 87.00p | 82.50p | 84.00p | 783,520 |
| Dec 19, 2024 | 83.50p | 86.60p | 82.80p | 84.00p | 155,456 |
| Dec 18, 2024 | 87.90p | 87.90p | 83.80p | 84.50p | 199,672 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Weir Group PLC | 2,430.00 | 6.30 |
| Imi PLC | 2,002.00 | 5.81 |
| Genus PLC | 1,842.00 | 5.26 |
| Persimmon PLC | 1,205.00 | 4.74 |
| Rightmove PLC | 671.00 | 4.32 |
| Haleon PLC | 398.40 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 214.50 | -16.21 |
| Me Group International PLC | 192.20 | -12.64 |
| Ocado Group PLC | 259.80 | -4.84 |
| Rhi Magnesita N.V. | 3,330.00 | -4.17 |
| Dr. Martens PLC | 65.65 | -4.16 |
| Ao World PLC | 96.80 | -3.78 |
Risers/fallers data from previous trading day.