Reach plc RCH
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 46,30+0,30 (+%0,65)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 46,00 | -%3,46 | GBp 47,70 | GBp 48,00 | GBp 46,00 | 699,78K |
| 2026-09-29 | GBp 47,65 | +%5,77 | GBp 45,00 | GBp 48,00 | GBp 44,20 | 2,38M |
| 2026-09-28 | GBp 45,05 | +%2,15 | GBp 44,50 | GBp 45,95 | GBp 44,10 | 1,29M |
| 2026-09-25 | GBp 44,10 | +%1,38 | GBp 43,50 | GBp 44,65 | GBp 42,65 | 1,48M |
| 2026-09-24 | GBp 43,50 | +%2,59 | GBp 42,70 | GBp 44,15 | GBp 41,89 | 2,67M |
| 2026-09-23 | GBp 42,40 | +%2,17 | GBp 41,55 | GBp 42,95 | GBp 41,50 | 2,47M |
| 2026-09-22 | GBp 41,50 | -%1,07 | GBp 42,50 | GBp 43,42 | GBp 41,50 | 2,39M |
| 2026-09-21 | GBp 41,95 | +%4,09 | GBp 40,00 | GBp 42,58 | GBp 39,50 | 2,61M |
| 2026-09-18 | GBp 40,30 | +%0,75 | GBp 42,00 | GBp 42,00 | GBp 39,55 | 1,07M |
| 2026-09-17 | GBp 40,00 | +%0,13 | GBp 40,20 | GBp 40,85 | GBp 39,75 | 1,16M |
| 2026-09-16 | GBp 39,95 | -%1,24 | GBp 40,50 | GBp 41,60 | GBp 39,00 | 1,73M |
| 2026-09-15 | GBp 40,45 | -%2,65 | GBp 41,25 | GBp 42,85 | GBp 40,05 | 593,67K |
| 2026-09-14 | GBp 41,55 | +%1,34 | GBp 41,05 | GBp 42,85 | GBp 40,55 | 1,42M |
| 2026-09-11 | GBp 41,00 | %0,00 | GBp 42,55 | GBp 42,60 | GBp 40,20 | 579,45K |
| 2026-09-10 | GBp 41,00 | +%0,99 | GBp 40,90 | GBp 41,40 | GBp 40,15 | 1,29M |
| 2026-09-09 | GBp 40,60 | -%2,40 | GBp 41,00 | GBp 42,95 | GBp 40,09 | 1,37M |
| 2026-09-08 | GBp 41,60 | %0,00 | GBp 42,10 | GBp 42,34 | GBp 41,00 | 926,42K |
| 2026-09-07 | GBp 41,60 | -%1,19 | GBp 43,00 | GBp 43,00 | GBp 41,00 | 959,58K |
| 2026-09-04 | GBp 42,10 | -%0,24 | GBp 43,00 | GBp 43,00 | GBp 41,40 | 548,40K |
| 2026-09-03 | GBp 42,20 | +%1,81 | GBp 43,15 | GBp 43,15 | GBp 41,00 | 800,35K |
| 2026-09-02 | GBp 41,45 | -%2,01 | GBp 41,75 | GBp 43,70 | GBp 40,65 | 1,14M |
| 2026-09-01 | GBp 42,30 | -%1,40 | GBp 42,70 | GBp 43,90 | GBp 41,45 | 2,29M |
| 2026-08-28 | GBp 42,90 | +%0,35 | GBp 43,05 | GBp 43,85 | GBp 42,70 | 490,99K |
| 2026-08-27 | GBp 42,75 | -%0,58 | GBp 42,65 | GBp 43,85 | GBp 42,40 | 644,81K |
| 2026-08-26 | GBp 43,00 | +%0,12 | GBp 43,90 | GBp 43,90 | GBp 42,55 | 881,52K |
| 2026-08-25 | GBp 42,95 | -%1,15 | GBp 42,50 | GBp 43,90 | GBp 42,50 | 1,13M |
| 2026-08-24 | GBp 43,45 | +%1,05 | GBp 42,50 | GBp 43,47 | GBp 42,50 | 1,30M |
| 2026-08-21 | GBp 43,00 | %0,00 | GBp 43,90 | GBp 43,90 | GBp 42,40 | 1,05M |
| 2026-08-20 | GBp 43,00 | -%0,92 | GBp 42,85 | GBp 43,90 | GBp 42,05 | 783,20K |
| 2026-08-19 | GBp 43,40 | +%1,52 | GBp 43,05 | GBp 43,85 | GBp 42,30 | 778,16K |
| 2026-08-18 | GBp 42,75 | +%1,54 | GBp 42,10 | GBp 42,85 | GBp 42,05 | 1,51M |
| 2026-08-17 | GBp 42,10 | -%1,52 | GBp 43,00 | GBp 43,40 | GBp 42,10 | 3,30M |
| 2026-08-14 | GBp 42,75 | -%0,12 | GBp 43,50 | GBp 43,90 | GBp 42,70 | 1,03M |
| 2026-08-13 | GBp 42,80 | +%1,18 | GBp 43,50 | GBp 43,50 | GBp 42,05 | 734,50K |
| 2026-08-12 | GBp 42,30 | -%1,05 | GBp 42,50 | GBp 43,50 | GBp 42,30 | 740,80K |
| 2026-08-11 | GBp 42,75 | +%1,18 | GBp 42,30 | GBp 43,00 | GBp 42,00 | 1,35M |
| 2026-08-10 | GBp 42,25 | -%1,17 | GBp 43,50 | GBp 43,50 | GBp 42,05 | 1,70M |
| 2026-08-07 | GBp 42,75 | +%1,42 | GBp 42,30 | GBp 43,30 | GBp 42,10 | 1,05M |
| 2026-08-06 | GBp 42,15 | +%0,36 | GBp 42,20 | GBp 43,65 | GBp 41,77 | 1,57M |
| 2026-08-05 | GBp 42,00 | -%1,75 | GBp 42,40 | GBp 44,08 | GBp 42,00 | 873,87K |
| 2026-08-04 | GBp 42,75 | -%2,17 | GBp 46,00 | GBp 46,00 | GBp 42,75 | 1,93M |
| 2026-08-03 | GBp 43,70 | -%1,91 | GBp 44,00 | GBp 46,55 | GBp 43,20 | 1,53M |
| 2026-07-31 | GBp 44,55 | -%3,15 | GBp 46,35 | GBp 46,75 | GBp 44,55 | 3,72M |
| 2026-07-30 | GBp 46,00 | +%0,33 | GBp 44,50 | GBp 46,75 | GBp 43,50 | 2,81M |
| 2026-07-29 | GBp 45,85 | +%1,10 | GBp 45,00 | GBp 46,40 | GBp 43,70 | 5,33M |
| 2026-07-28 | GBp 45,35 | +%0,78 | GBp 45,00 | GBp 46,50 | GBp 45,00 | 6,25M |
| 2026-07-27 | GBp 45,00 | +%7,78 | GBp 42,80 | GBp 45,50 | GBp 42,00 | 10,07M |
| 2026-07-24 | GBp 41,75 | +%1,58 | GBp 41,20 | GBp 42,49 | GBp 40,10 | 9,46M |
| 2026-07-23 | GBp 41,10 | -%8,16 | GBp 45,55 | GBp 45,90 | GBp 41,10 | 10,89M |
| 2026-07-22 | GBp 44,75 | -%24,15 | GBp 50,00 | GBp 50,00 | GBp 43,95 | 20,24M |
| 2026-07-21 | GBp 59,00 | +%1,20 | GBp 58,10 | GBp 59,00 | GBp 57,10 | 1,54M |
| 2026-07-20 | GBp 58,30 | +%0,87 | GBp 57,90 | GBp 58,90 | GBp 57,20 | 643,96K |
| 2026-07-17 | GBp 57,80 | +%0,17 | GBp 57,20 | GBp 58,70 | GBp 56,10 | 539,21K |
| 2026-07-16 | GBp 57,70 | -%0,17 | GBp 58,00 | GBp 58,70 | GBp 56,90 | 1,07M |
| 2026-07-15 | GBp 57,80 | -%3,67 | GBp 59,80 | GBp 61,20 | GBp 57,20 | 916,45K |
| 2026-07-14 | GBp 60,00 | +%0,67 | GBp 60,00 | GBp 61,50 | GBp 59,00 | 2,87M |
| 2026-07-13 | GBp 59,60 | +%4,20 | GBp 57,90 | GBp 61,10 | GBp 56,00 | 2,49M |
| 2026-07-10 | GBp 57,20 | +%2,33 | GBp 55,30 | GBp 57,50 | GBp 55,20 | 463,11K |
| 2026-07-09 | GBp 55,90 | -%1,41 | GBp 56,50 | GBp 57,20 | GBp 55,47 | 409,68K |
| 2026-07-08 | GBp 56,70 | -%0,53 | GBp 56,70 | GBp 56,90 | GBp 55,30 | 1,33M |
| 2026-07-07 | GBp 57,00 | +%1,24 | GBp 58,90 | GBp 58,90 | GBp 55,80 | 778,93K |
| 2026-07-06 | GBp 56,30 | -%0,35 | GBp 56,70 | GBp 57,91 | GBp 55,30 | 854,70K |
| 2026-07-03 | GBp 56,50 | +%3,48 | GBp 55,50 | GBp 56,82 | GBp 54,39 | 1,01M |
| 2026-07-02 | GBp 54,60 | +%1,11 | GBp 54,40 | GBp 55,60 | GBp 53,40 | 1,15M |
| 2026-07-01 | GBp 54,00 | +%3,25 | GBp 53,00 | GBp 54,30 | GBp 51,90 | 410,49K |
| 2026-06-30 | GBp 52,30 | -%2,24 | GBp 51,30 | GBp 54,50 | GBp 51,30 | 721,82K |
| 2026-06-29 | GBp 53,50 | +%1,52 | GBp 52,90 | GBp 54,60 | GBp 52,40 | 744,90K |
| 2026-06-26 | GBp 52,70 | +%1,74 | GBp 52,00 | GBp 52,90 | GBp 50,90 | 837,03K |
| 2026-06-25 | GBp 51,80 | -%0,19 | GBp 50,80 | GBp 53,00 | GBp 50,30 | 487,43K |
| 2026-06-24 | GBp 51,90 | +%1,37 | GBp 50,40 | GBp 52,10 | GBp 50,40 | 322,65K |
| 2026-06-23 | GBp 51,20 | -%0,19 | GBp 50,30 | GBp 52,60 | GBp 50,30 | 451,03K |
| 2026-06-22 | GBp 51,30 | +%0,20 | GBp 50,60 | GBp 51,90 | GBp 50,50 | 642,12K |
| 2026-06-19 | GBp 51,20 | +%0,39 | GBp 50,50 | GBp 52,10 | GBp 50,30 | 783,33K |
| 2026-06-18 | GBp 51,00 | -%1,16 | GBp 50,80 | GBp 52,40 | GBp 50,30 | 639,43K |
| 2026-06-17 | GBp 51,60 | -%0,96 | GBp 52,30 | GBp 53,08 | GBp 50,70 | 1,06M |
| 2026-06-16 | GBp 52,10 | +%0,19 | GBp 51,80 | GBp 53,00 | GBp 51,00 | 976,07K |
| 2026-06-15 | GBp 52,00 | -%0,76 | GBp 55,00 | GBp 55,00 | GBp 51,88 | 511,93K |
| 2026-06-12 | GBp 52,40 | -%0,76 | GBp 52,10 | GBp 54,50 | GBp 52,00 | 586,83K |
| 2026-06-11 | GBp 52,80 | -%2,40 | GBp 54,60 | GBp 54,80 | GBp 51,62 | 900,92K |
| 2026-06-10 | GBp 54,10 | +%2,08 | GBp 52,90 | GBp 54,70 | GBp 52,70 | 266,50K |
| 2026-06-09 | GBp 53,00 | -%0,93 | GBp 53,40 | GBp 53,50 | GBp 52,50 | 448,38K |
| 2026-06-08 | GBp 53,50 | %0,00 | GBp 54,00 | GBp 54,20 | GBp 52,13 | 537,58K |
| 2026-06-05 | GBp 53,50 | +%2,29 | GBp 52,10 | GBp 54,60 | GBp 52,00 | 1,41M |
| 2026-06-04 | GBp 52,30 | +%0,19 | GBp 51,10 | GBp 53,75 | GBp 50,80 | 894,86K |
| 2026-06-03 | GBp 52,20 | -%1,88 | GBp 53,50 | GBp 54,08 | GBp 51,38 | 708,46K |
| 2026-06-02 | GBp 53,20 | -%0,93 | GBp 55,00 | GBp 57,50 | GBp 53,00 | 820,92K |
| 2026-06-01 | GBp 53,70 | -%0,92 | GBp 54,60 | GBp 57,10 | GBp 53,20 | 1,32M |
| 2026-05-29 | GBp 54,20 | +%2,26 | GBp 52,00 | GBp 54,90 | GBp 51,20 | 781,85K |
| 2026-05-28 | GBp 53,00 | +%0,95 | GBp 54,20 | GBp 54,90 | GBp 52,38 | 1,48M |
| 2026-05-27 | GBp 52,50 | %0,00 | GBp 52,00 | GBp 53,90 | GBp 50,20 | 744,51K |