Reach plc (LON:RCH)
London · Delayed Price · Currency is GBP · Price in GBp 69.00
-0.70 (-1.00%)
Aug 1, 2025, 4:35 PM BST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.20 | 70.20 | 68.50 | 69.00 | 69.00 | -1.00% | 585,572 |
| Jul 31, 2025 | 69.40 | 70.80 | 69.40 | 69.70 | 69.70 | -0.14% | 3,282,154 |
| Jul 30, 2025 | 70.27 | 71.20 | 69.10 | 69.80 | 69.80 | -0.71% | 915,677 |
| Jul 29, 2025 | 71.00 | 72.10 | 70.30 | 70.30 | 70.30 | -1.26% | 766,162 |
| Jul 28, 2025 | 73.90 | 74.90 | 70.10 | 71.20 | 71.20 | -3.78% | 2,286,148 |
| Jul 25, 2025 | 78.00 | 78.20 | 74.00 | 74.00 | 74.00 | -5.13% | 1,305,267 |
| Jul 24, 2025 | 76.90 | 81.00 | 76.20 | 78.00 | 78.00 | 3.45% | 2,638,718 |
| Jul 23, 2025 | 75.40 | 76.30 | 75.00 | 75.40 | 75.40 | 0.27% | 658,919 |
| Jul 22, 2025 | 74.30 | 75.40 | 74.30 | 75.20 | 75.20 | 0.67% | 524,913 |
| Jul 21, 2025 | 75.19 | 75.58 | 74.10 | 74.70 | 74.70 | -0.93% | 378,448 |
| Jul 18, 2025 | 74.10 | 76.70 | 74.10 | 75.40 | 75.40 | -0.13% | 273,293 |
| Jul 17, 2025 | 74.36 | 76.53 | 74.36 | 75.50 | 75.50 | 1.21% | 413,916 |
| Jul 16, 2025 | 74.70 | 75.30 | 74.20 | 74.60 | 74.60 | -0.53% | 189,775 |
| Jul 15, 2025 | 78.00 | 78.00 | 74.80 | 75.00 | 75.00 | -1.32% | 515,388 |
| Jul 14, 2025 | 78.00 | 78.00 | 75.10 | 76.00 | 76.00 | 0.13% | 266,429 |
| Jul 11, 2025 | 75.49 | 76.30 | 74.80 | 75.90 | 75.90 | -0.13% | 211,434 |
| Jul 10, 2025 | 75.50 | 76.80 | 74.70 | 76.00 | 76.00 | 1.47% | 440,962 |
| Jul 9, 2025 | 76.00 | 76.00 | 74.10 | 74.90 | 74.90 | -1.06% | 687,687 |
| Jul 8, 2025 | 72.30 | 75.80 | 72.30 | 75.70 | 75.70 | 3.84% | 863,485 |
| Jul 7, 2025 | 72.90 | 73.70 | 72.10 | 72.90 | 72.90 | 0.55% | 599,244 |
| Jul 4, 2025 | 73.00 | 73.00 | 71.90 | 72.50 | 72.50 | -0.41% | 291,354 |
| Jul 3, 2025 | 71.30 | 73.70 | 70.50 | 72.80 | 72.80 | 2.82% | 2,951,118 |
| Jul 2, 2025 | 72.60 | 72.60 | 70.10 | 70.80 | 70.80 | -1.67% | 448,463 |
| Jul 1, 2025 | 73.30 | 73.30 | 71.40 | 72.00 | 72.00 | -1.64% | 385,328 |
| Jun 30, 2025 | 73.00 | 74.70 | 72.30 | 73.20 | 73.20 | 2.09% | 1,639,776 |
| Jun 27, 2025 | 70.16 | 71.70 | 69.70 | 71.70 | 71.70 | 1.85% | 1,081,517 |
| Jun 26, 2025 | 71.30 | 72.10 | 70.30 | 70.40 | 70.40 | -1.12% | 662,847 |
| Jun 25, 2025 | 72.42 | 72.60 | 70.60 | 71.20 | 71.20 | -0.42% | 617,422 |
| Jun 24, 2025 | 71.90 | 72.04 | 71.00 | 71.50 | 71.50 | 0.42% | 712,923 |
| Jun 23, 2025 | 70.80 | 72.00 | 70.80 | 71.20 | 71.20 | -0.70% | 332,163 |
| Jun 20, 2025 | 72.00 | 72.40 | 71.00 | 71.70 | 71.70 | 0.84% | 828,268 |
| Jun 19, 2025 | 70.00 | 71.70 | 70.00 | 71.10 | 71.10 | - | 330,698 |
| Jun 18, 2025 | 70.00 | 72.60 | 70.00 | 71.10 | 71.10 | 0.28% | 857,696 |
| Jun 17, 2025 | 74.40 | 74.40 | 70.00 | 70.90 | 70.90 | -0.70% | 240,207 |
| Jun 16, 2025 | 71.80 | 72.30 | 70.36 | 71.40 | 71.40 | -0.56% | 377,546 |
| Jun 13, 2025 | 72.00 | 74.00 | 70.55 | 71.80 | 71.80 | -2.05% | 634,692 |
| Jun 12, 2025 | 72.50 | 73.50 | 72.50 | 73.30 | 73.30 | 0.27% | 1,136,357 |
| Jun 11, 2025 | 72.50 | 73.70 | 72.50 | 73.10 | 73.10 | - | 502,656 |
| Jun 10, 2025 | 71.60 | 74.00 | 71.60 | 73.10 | 73.10 | 0.83% | 1,181,460 |
| Jun 9, 2025 | 72.00 | 74.97 | 71.70 | 72.50 | 72.50 | 0.69% | 321,454 |
| Jun 6, 2025 | 72.10 | 75.50 | 71.80 | 72.00 | 72.00 | -1.37% | 571,325 |
| Jun 5, 2025 | 73.50 | 74.80 | 73.00 | 73.00 | 73.00 | -1.88% | 505,520 |
| Jun 4, 2025 | 74.30 | 77.60 | 74.00 | 74.40 | 74.40 | -0.27% | 485,816 |
| Jun 3, 2025 | 75.00 | 75.49 | 74.10 | 74.60 | 74.60 | -0.40% | 571,592 |
| Jun 2, 2025 | 76.20 | 76.80 | 74.50 | 74.90 | 74.90 | -1.32% | 1,080,584 |
| May 30, 2025 | 72.10 | 77.00 | 72.10 | 75.90 | 75.90 | 2.57% | 712,627 |
| May 29, 2025 | 74.59 | 75.90 | 74.00 | 74.00 | 74.00 | -0.54% | 418,808 |
| May 28, 2025 | 75.00 | 76.60 | 74.40 | 74.40 | 74.40 | -1.20% | 616,106 |
| May 27, 2025 | 74.40 | 76.70 | 74.40 | 75.30 | 75.30 | 0.53% | 529,104 |
| May 23, 2025 | 77.00 | 77.00 | 73.10 | 74.90 | 74.90 | -0.13% | 397,884 |