Reach PLC (RCH)

RCH
🏛️ 영국 →
64.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 75.28 75.35 74.60 74.90 0.1M
2023-12-28 73.32 76.00 73.30 74.50 0.1M
2023-12-27 71.00 75.88 71.00 74.60 0.5M
2023-12-22 75.15 75.80 73.85 74.45 0.1M
2023-12-21 74.67 75.95 73.30 73.85 0.3M
2023-12-20 74.50 75.90 72.00 74.25 0.5M
2023-12-19 69.00 72.60 69.00 72.15 0.5M
2023-12-18 69.00 72.35 69.00 70.15 1.8M
2023-12-15 66.00 73.20 66.00 70.00 1.5M
2023-12-14 67.00 69.50 67.00 68.20 0.7M
2023-12-13 67.50 69.60 66.00 66.05 0.3M
2023-12-12 68.95 69.95 66.80 67.50 1.1M
2023-12-11 69.30 70.90 68.00 69.00 0.4M
2023-12-08 68.00 70.00 67.55 68.05 0.3M
2023-12-07 69.00 70.30 67.63 68.20 0.5M
2023-12-06 69.90 70.90 67.60 69.85 0.9M
2023-12-05 71.00 71.65 69.60 70.00 0.3M
2023-12-04 72.90 75.80 70.60 70.65 0.4M
2023-12-01 71.40 75.85 71.40 72.90 0.4M
2023-11-30 75.99 75.99 71.30 71.40 0.5M
2023-11-29 77.81 77.85 75.05 75.70 0.2M
2023-11-28 77.12 79.70 74.85 75.50 0.3M
2023-11-27 78.90 81.10 75.20 76.85 0.3M
2023-11-24 81.35 81.35 78.00 78.80 0.1M
2023-11-23 77.40 79.95 76.95 78.50 0.2M
2023-11-22 77.21 79.20 76.00 76.65 0.2M
2023-11-21 80.00 80.00 75.80 76.65 0.2M
2023-11-20 77.30 78.40 75.80 76.90 0.4M
2023-11-17 76.95 79.35 75.80 77.30 0.3M
2023-11-16 81.40 81.40 76.77 76.95 0.2M
2023-11-15 78.45 84.40 78.45 78.90 0.7M
2023-11-14 75.30 79.00 74.00 78.45 1.0M
2023-11-13 74.20 77.65 71.45 75.30 0.6M
2023-11-10 78.20 78.35 73.90 74.20 0.5M
2023-11-09 78.49 81.85 77.05 78.20 0.4M
2023-11-08 80.63 80.63 77.52 77.80 2.4M
2023-11-07 78.60 80.95 76.90 77.95 0.3M
2023-11-06 81.35 81.40 77.00 77.10 0.4M
2023-11-03 78.75 81.30 78.75 79.85 0.5M
2023-11-02 76.00 80.37 76.00 79.25 0.5M
2023-11-01 79.30 79.30 74.05 76.00 0.4M
2023-10-31 76.70 78.55 75.40 76.30 0.6M
2023-10-30 74.75 77.75 74.75 76.35 0.9M
2023-10-27 74.00 75.35 70.85 74.75 0.5M
2023-10-26 72.75 73.80 71.50 72.25 0.7M
2023-10-25 76.45 76.50 72.00 72.75 0.2M
2023-10-24 75.25 76.20 71.40 72.95 0.3M
2023-10-23 73.00 73.50 70.60 73.05 0.6M
2023-10-20 73.60 74.10 71.95 72.65 0.5M
2023-10-19 75.00 75.00 72.70 73.80 0.3M
2023-10-18 74.00 79.80 73.70 74.40 0.6M
2023-10-17 76.80 79.25 75.25 76.40 0.4M
2023-10-16 77.91 79.50 75.25 76.75 0.7M
2023-10-13 82.81 83.03 74.60 75.65 1.2M
2023-10-12 82.60 85.15 82.22 82.95 0.3M
2023-10-11 83.40 85.95 82.60 82.70 0.5M
2023-10-10 80.55 84.95 80.55 84.00 0.6M
2023-10-09 82.00 84.65 80.55 80.65 0.3M
2023-10-06 81.45 83.10 81.25 82.15 0.3M
2023-10-05 81.25 83.10 80.80 81.45 0.6M
2023-10-04 84.95 84.95 80.70 80.75 0.4M
2023-10-03 84.52 85.70 80.05 81.20 0.7M
2023-10-02 85.40 87.25 81.60 81.70 0.9M
2023-09-29 82.00 86.10 82.00 85.35 1.0M
2023-09-28 82.75 84.50 81.89 82.75 0.4M
2023-09-27 82.85 84.00 82.50 82.70 0.7M
2023-09-26 82.65 83.10 80.95 82.85 0.7M
2023-09-25 82.44 83.85 80.29 81.70 0.9M
2023-09-22 82.90 83.10 81.40 82.55 1.0M
2023-09-21 79.60 82.45 79.30 82.45 1.7M
2023-09-20 78.00 80.50 77.15 80.50 1.0M
2023-09-19 77.00 79.79 75.70 77.05 1.5M
2023-09-18 76.82 78.07 74.85 75.05 0.8M
2023-09-15 75.80 79.10 75.35 76.40 1.2M
2023-09-14 73.50 77.96 73.20 75.30 1.4M
2023-09-13 72.00 74.95 71.42 73.50 0.4M
2023-09-12 71.05 74.65 70.45 71.95 1.0M
2023-09-11 74.25 74.25 71.00 71.20 0.3M
2023-09-08 72.20 76.35 71.65 71.65 0.6M
2023-09-07 74.95 74.95 72.00 72.80 0.6M
2023-09-06 73.35 76.55 71.43 72.15 0.6M
2023-09-05 76.00 76.00 72.60 73.30 0.7M
2023-09-04 74.25 76.55 73.25 73.25 0.5M
2023-09-01 73.20 76.10 72.80 74.45 0.9M
2023-08-31 74.50 76.00 73.40 73.40 18.8M
2023-08-30 72.75 75.10 72.50 74.50 0.8M
2023-08-29 69.95 73.00 69.05 72.75 0.8M
2023-08-25 69.40 70.36 68.35 69.75 1.1M
2023-08-24 68.20 71.35 68.20 69.30 1.0M
2023-08-23 71.20 71.20 70.00 70.10 0.3M
2023-08-22 70.00 72.95 68.55 70.10 0.4M
2023-08-21 71.03 71.95 69.50 69.60 0.3M
2023-08-18 72.00 72.87 69.62 70.65 1.1M
2023-08-17 74.05 74.05 71.60 72.00 0.7M
2023-08-16 74.90 77.35 74.10 74.75 0.8M
2023-08-15 76.00 76.70 72.40 76.00 0.8M
2023-08-14 73.00 75.95 72.55 73.35 0.6M
2023-08-11 77.00 77.72 73.00 73.10 1.3M
2023-08-10 77.50 80.00 77.00 78.00 1.0M
2023-08-09 80.98 81.95 78.75 79.45 0.6M
2023-08-08 83.98 85.95 79.40 80.10 1.1M
2023-08-07 85.49 85.95 82.10 82.10 0.4M
2023-08-04 82.47 85.60 82.00 84.30 0.4M
2023-08-03 82.00 82.75 81.50 82.05 0.4M
2023-08-02 82.00 83.65 81.50 82.75 0.5M
2023-08-01 85.40 85.45 81.80 83.00 1.0M
2023-07-31 82.32 86.00 81.15 84.95 1.2M
2023-07-28 84.00 85.95 83.50 84.20 0.8M
2023-07-27 82.20 85.39 82.15 84.50 0.9M
2023-07-26 82.95 84.10 80.05 83.50 1.5M
2023-07-25 68.00 82.90 68.00 81.55 3.3M
2023-07-24 69.89 71.25 67.23 68.55 0.9M
2023-07-21 71.44 75.40 68.80 70.05 0.5M
2023-07-20 73.87 75.50 71.15 71.45 0.5M
2023-07-19 71.21 75.50 71.21 74.20 0.6M
2023-07-18 72.00 73.15 71.75 72.10 0.3M
2023-07-17 69.60 73.55 69.60 72.10 0.6M
2023-07-14 73.45 73.55 69.83 72.45 0.4M
2023-07-13 73.18 73.45 68.00 71.25 0.5M
2023-07-12 71.90 73.00 69.15 70.40 0.7M
2023-07-11 69.05 73.45 69.05 70.70 0.3M
2023-07-10 69.45 73.45 68.95 70.00 0.2M
2023-07-07 69.80 73.05 68.40 70.15 0.6M
2023-07-06 70.63 70.63 68.05 69.65 0.5M
2023-07-05 69.50 73.10 69.50 71.35 0.1M
2023-07-04 68.50 71.84 68.50 71.10 0.6M
2023-07-03 67.75 71.20 67.48 69.80 0.7M
2023-06-30 69.20 69.20 66.10 66.60 0.5M
2023-06-29 65.20 70.85 65.20 66.85 0.2M
2023-06-28 65.50 68.64 65.50 68.20 0.3M
2023-06-27 69.85 70.50 65.75 66.25 0.5M
2023-06-26 69.65 69.65 65.30 68.00 0.5M
2023-06-23 70.00 70.00 65.80 66.80 0.3M
2023-06-22 69.55 70.20 66.50 67.80 0.5M
2023-06-21 71.26 71.85 68.55 69.35 0.4M
2023-06-20 72.27 75.05 70.00 70.05 0.4M
2023-06-19 72.66 73.00 70.90 71.65 0.3M
2023-06-16 75.00 75.00 72.00 73.00 0.9M
2023-06-15 73.00 74.35 71.41 72.35 0.6M
2023-06-14 75.80 75.80 73.75 73.85 0.1M
2023-06-13 74.21 75.35 73.00 73.45 0.4M
2023-06-12 75.05 75.11 73.00 74.15 0.4M
2023-06-09 74.00 75.80 73.50 74.40 0.5M
2023-06-08 75.00 75.60 72.40 74.90 0.3M
2023-06-07 73.00 75.75 73.00 74.00 0.4M
2023-06-06 74.75 75.75 73.05 74.05 0.5M
2023-06-05 73.85 75.00 71.70 72.60 0.4M
2023-06-02 71.00 73.60 71.00 73.60 1.6M
2023-06-01 71.00 74.05 70.00 72.15 0.6M
2023-05-31 73.60 74.65 70.20 72.40 2.3M
2023-05-30 72.95 74.85 72.90 73.55 0.4M
2023-05-26 72.40 74.00 70.55 72.95 0.5M
2023-05-25 71.75 74.95 71.00 72.35 0.4M
2023-05-24 75.10 77.65 71.13 71.75 0.4M
2023-05-23 76.00 77.70 74.00 75.10 0.4M
2023-05-22 79.05 79.05 72.80 73.55 0.4M
2023-05-19 79.75 79.75 75.75 76.25 0.2M
2023-05-18 76.40 77.01 74.80 76.00 0.3M
2023-05-17 76.71 79.75 75.60 76.40 0.3M
2023-05-16 77.70 79.35 75.67 75.80 0.6M
2023-05-15 76.15 79.75 76.15 77.70 0.8M
2023-05-12 78.20 80.25 74.30 76.15 1.5M
2023-05-11 80.85 81.58 77.67 77.85 1.0M
2023-05-10 83.55 85.35 83.15 84.50 1.6M
2023-05-09 88.00 88.00 82.00 83.55 1.4M
2023-05-05 83.50 88.37 83.50 87.35 0.9M
2023-05-04 83.40 84.30 81.30 83.50 1.9M
2023-05-03 82.40 84.05 81.37 83.35 1.0M
2023-05-02 84.40 86.15 82.20 82.20 1.5M
2023-04-28 82.10 85.39 82.00 84.50 0.5M
2023-04-27 82.03 83.35 81.00 81.90 0.4M
2023-04-26 81.10 85.85 81.10 82.00 0.6M
2023-04-25 83.00 84.75 82.00 82.10 0.7M
2023-04-24 82.00 85.95 82.00 83.60 0.6M
2023-04-21 84.94 85.00 82.05 84.10 0.6M
2023-04-20 85.00 85.00 82.25 84.30 0.6M
2023-04-19 84.34 84.95 82.05 83.00 0.7M
2023-04-18 82.00 84.30 80.00 83.00 0.9M
2023-04-17 78.00 81.60 76.75 79.50 1.3M
2023-04-14 76.00 77.27 75.20 76.70 0.7M
2023-04-13 74.00 76.80 74.00 75.80 0.7M
2023-04-12 76.00 76.30 73.85 75.10 0.7M
2023-04-11 74.35 75.00 71.00 75.00 1.1M
2023-04-06 70.60 73.93 70.60 71.90 0.6M
2023-04-05 72.00 72.15 70.05 70.90 1.4M
2023-04-04 73.79 75.06 71.65 72.50 0.5M
2023-04-03 75.65 76.20 73.37 74.00 0.4M
2023-03-31 76.00 76.45 74.10 75.30 0.6M
2023-03-30 70.50 75.15 70.50 74.90 0.4M
2023-03-29 70.80 73.95 69.35 70.90 1.1M
2023-03-28 73.40 76.25 70.50 70.50 0.5M
2023-03-27 73.70 75.55 72.73 72.90 0.8M
2023-03-24 76.80 77.60 72.00 73.50 1.3M
2023-03-23 76.36 77.87 75.00 76.95 0.5M
2023-03-22 77.00 77.00 73.56 76.00 0.8M
2023-03-21 75.00 76.80 73.86 75.05 0.6M
2023-03-20 73.20 74.45 70.40 73.65 0.5M
2023-03-17 75.15 76.75 73.00 73.40 0.9M
2023-03-16 75.00 77.55 73.80 75.15 0.7M
2023-03-15 77.35 80.10 73.70 75.00 1.1M
2023-03-14 77.00 81.45 75.91 77.50 1.0M
2023-03-13 81.95 82.95 75.00 77.10 1.7M
2023-03-10 82.50 82.79 78.50 81.45 1.7M
2023-03-09 81.50 82.85 80.00 82.80 1.9M
2023-03-08 76.05 82.20 72.65 81.80 2.1M
2023-03-07 86.95 89.85 77.40 78.00 4.3M
2023-03-06 90.00 91.00 88.70 90.65 0.6M
2023-03-03 88.55 90.40 87.05 89.85 0.5M
2023-03-02 90.20 91.40 87.60 88.65 0.7M
2023-03-01 92.00 93.20 90.50 90.75 0.5M
2023-02-28 91.60 91.90 87.05 91.90 0.8M
2023-02-27 87.80 91.85 87.80 90.90 0.4M
2023-02-24 92.75 92.75 87.00 87.60 0.8M
2023-02-23 89.05 93.40 89.05 90.95 1.5M
2023-02-22 94.90 94.90 89.95 90.90 0.7M
2023-02-21 98.00 98.00 92.68 93.10 0.9M
2023-02-20 95.65 96.70 94.10 96.70 0.2M
2023-02-17 95.40 96.14 93.40 94.60 0.5M
2023-02-16 94.00 99.35 94.00 94.80 1.0M
2023-02-15 93.00 97.80 93.00 96.95 0.4M
2023-02-14 90.25 95.25 90.25 94.40 0.9M
2023-02-13 91.10 95.75 90.25 93.65 0.5M
2023-02-10 97.80 97.80 90.58 91.55 1.6M
2023-02-09 96.00 97.21 85.40 95.40 0.8M
2023-02-08 99.80 99.80 94.45 94.45 0.7M
2023-02-07 97.00 99.25 94.85 96.40 0.6M
2023-02-06 99.55 99.95 97.05 97.35 0.3M
2023-02-03 102.00 102.50 98.75 100.40 0.6M
2023-02-02 94.00 102.90 93.90 102.40 1.2M
2023-02-01 93.85 95.20 89.40 93.35 1.1M
2023-01-31 93.45 93.45 88.15 91.05 0.6M
2023-01-30 92.70 92.70 88.95 90.30 0.4M
2023-01-27 93.25 93.25 88.05 91.10 0.7M
2023-01-26 88.00 92.75 88.00 89.45 1.0M
2023-01-25 88.00 92.45 88.00 91.85 1.0M
2023-01-24 89.80 92.10 87.83 90.60 0.6M
2023-01-23 86.05 89.70 86.05 88.60 1.7M
2023-01-20 85.05 87.45 85.05 86.85 1.0M
2023-01-19 84.55 87.65 84.55 85.65 1.0M
2023-01-18 92.10 92.55 86.00 87.00 1.3M
2023-01-17 86.00 92.85 86.00 88.15 1.1M
2023-01-16 87.00 89.15 85.35 88.85 1.5M
2023-01-13 79.25 87.55 79.25 86.05 2.1M
2023-01-12 81.35 81.80 78.10 81.80 4.9M
2023-01-11 92.95 93.20 76.00 81.00 12.1M
2023-01-10 110.00 111.12 107.66 109.40 0.7M
2023-01-09 105.70 111.63 105.70 110.80 0.7M
2023-01-06 105.90 109.94 103.20 107.00 1.0M
2023-01-05 98.00 105.40 96.10 103.50 1.8M
2023-01-04 97.00 98.65 95.65 98.05 1.0M
2023-01-03 94.00 98.75 94.00 96.00 0.9M