Rhythmone (RTHM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rhythmone

Date Open High Low Close* Volume
01/04/2019 169.40p 169.50p 169.50p 169.50p 0
29/03/2019 169.40p 175.00p 168.00p 169.50p 94254
28/03/2019 172.00p 174.40p 167.60p 173.80p 40913
27/03/2019 177.00p 180.00p 161.20p 168.00p 155107
26/03/2019 175.00p 177.00p 170.80p 174.80p 60250
25/03/2019 170.60p 177.20p 163.94p 176.00p 104640
22/03/2019 177.00p 177.00p 165.00p 175.00p 119136
21/03/2019 163.80p 175.00p 160.00p 175.00p 399994
20/03/2019 154.20p 165.00p 154.20p 165.00p 108150
19/03/2019 146.00p 158.00p 146.00p 154.80p 169749
18/03/2019 144.60p 144.60p 140.40p 143.10p 10359
15/03/2019 140.00p 144.80p 138.20p 143.30p 55493
14/03/2019 132.00p 139.20p 131.40p 137.30p 90582
13/03/2019 132.80p 135.20p 131.20p 134.20p 30777
12/03/2019 137.00p 138.24p 131.90p 131.90p 23555
11/03/2019 138.00p 138.46p 135.20p 135.20p 57307
08/03/2019 140.20p 146.60p 135.00p 137.00p 38458
07/03/2019 146.80p 146.80p 141.50p 141.50p 97562
06/03/2019 151.00p 151.60p 138.20p 145.00p 218717
05/03/2019 150.80p 152.00p 147.60p 149.30p 164563
04/03/2019 140.20p 155.00p 140.20p 150.60p 104690
01/03/2019 134.20p 143.00p 132.68p 141.20p 662517
28/02/2019 133.20p 136.00p 130.23p 132.50p 59207
27/02/2019 147.80p 147.80p 132.00p 132.20p 123269
26/02/2019 148.00p 150.00p 141.00p 142.80p 94489
25/02/2019 160.00p 160.00p 147.20p 148.00p 106359
22/02/2019 163.80p 165.00p 160.00p 163.00p 39355
21/02/2019 160.20p 165.00p 158.00p 158.20p 107636
20/02/2019 165.20p 173.00p 160.00p 163.00p 75190
19/02/2019 170.00p 175.00p 166.00p 175.00p 91890
18/02/2019 174.00p 174.00p 169.00p 170.80p 38936
15/02/2019 171.60p 181.00p 170.20p 175.00p 1115363
14/02/2019 174.00p 175.00p 170.00p 171.00p 106083
13/02/2019 176.00p 176.72p 172.20p 174.00p 78507
12/02/2019 178.00p 178.80p 175.20p 176.00p 126276
11/02/2019 180.00p 180.00p 177.00p 178.00p 87586
08/02/2019 179.00p 181.00p 177.00p 180.00p 46978
07/02/2019 200.00p 200.00p 175.00p 180.00p 839110
06/02/2019 207.50p 207.50p 194.80p 194.80p 262163
05/02/2019 195.00p 211.00p 193.00p 202.98p 458184
04/02/2019 174.60p 197.00p 171.64p 195.00p 286970
01/02/2019 168.80p 172.71p 168.40p 170.40p 234164
31/01/2019 164.20p 170.86p 161.48p 170.00p 233407
30/01/2019 185.40p 191.40p 162.00p 164.50p 350309
29/01/2019 190.00p 190.20p 184.80p 187.20p 130849
28/01/2019 189.60p 191.00p 181.20p 186.60p 72097
25/01/2019 195.00p 195.40p 186.00p 186.00p 34864
24/01/2019 191.00p 197.60p 191.00p 195.30p 11631
23/01/2019 199.40p 199.40p 193.00p 195.80p 35618
22/01/2019 194.80p 199.20p 194.80p 197.80p 17562
21/01/2019 195.00p 199.00p 194.99p 196.00p 8872
18/01/2019 195.00p 198.00p 194.00p 195.00p 27735
17/01/2019 194.40p 196.20p 193.00p 193.00p 8192
16/01/2019 195.00p 199.40p 193.00p 194.50p 47999
15/01/2019 190.60p 206.00p 190.00p 196.00p 310633
14/01/2019 190.00p 192.00p 184.00p 190.40p 96435
11/01/2019 184.80p 188.80p 184.76p 186.90p 10012
10/01/2019 186.20p 186.20p 180.40p 182.00p 62734
09/01/2019 188.00p 189.00p 183.60p 185.40p 35800
08/01/2019 182.00p 184.60p 180.20p 184.60p 13177
07/01/2019 184.20p 186.00p 177.48p 186.00p 56248
04/01/2019 180.20p 180.94p 176.40p 180.00p 27752
03/01/2019 178.00p 182.80p 176.00p 176.40p 33691
02/01/2019 186.00p 189.80p 180.00p 181.10p 45290
31/12/2018 186.20p 190.00p 186.00p 190.00p 11102
28/12/2018 181.80p 188.40p 177.11p 188.00p 79432
27/12/2018 175.20p 183.80p 173.40p 181.00p 91288
24/12/2018 173.20p 174.20p 170.38p 173.00p 33790
21/12/2018 172.00p 173.20p 166.40p 171.00p 132215
20/12/2018 174.60p 175.00p 168.20p 173.20p 59651
19/12/2018 170.20p 175.80p 168.00p 175.60p 54314
18/12/2018 170.00p 175.63p 167.00p 175.00p 83339
17/12/2018 181.00p 188.83p 172.00p 173.00p 167789
14/12/2018 182.00p 188.20p 181.00p 185.00p 91723
13/12/2018 185.00p 199.80p 181.00p 182.20p 217722
12/12/2018 171.00p 183.40p 170.00p 177.20p 197393
11/12/2018 170.00p 173.40p 165.40p 171.00p 72939
10/12/2018 167.60p 174.00p 165.00p 169.00p 41147
07/12/2018 167.00p 174.24p 164.00p 172.60p 96886
06/12/2018 165.00p 171.40p 156.00p 170.00p 115284
05/12/2018 162.00p 165.00p 158.20p 165.00p 48246
04/12/2018 175.20p 176.13p 162.20p 163.00p 161601
03/12/2018 172.00p 181.66p 170.00p 176.00p 82482
30/11/2018 165.00p 180.00p 165.00p 180.00p 252279
29/11/2018 164.20p 175.00p 164.20p 168.00p 83192
28/11/2018 155.00p 175.00p 155.00p 167.60p 273534
27/11/2018 150.00p 157.00p 148.20p 155.80p 74699
26/11/2018 145.40p 149.80p 143.12p 149.10p 18276
23/11/2018 145.20p 145.80p 142.60p 145.00p 140793
22/11/2018 146.00p 150.00p 140.80p 144.00p 143086
21/11/2018 147.00p 150.00p 146.20p 147.50p 21800
20/11/2018 153.00p 155.00p 145.00p 147.70p 173412
19/11/2018 156.60p 160.75p 154.00p 154.50p 17996
16/11/2018 157.00p 159.60p 155.00p 155.00p 50072
15/11/2018 160.00p 161.00p 155.60p 157.50p 54247
14/11/2018 159.00p 166.50p 157.40p 163.20p 128709
13/11/2018 156.40p 161.40p 156.00p 159.20p 64959
12/11/2018 161.00p 165.84p 155.00p 155.00p 53417
09/11/2018 164.40p 168.80p 163.60p 164.50p 55982
08/11/2018 167.00p 169.54p 162.00p 163.70p 44222
07/11/2018 168.00p 169.00p 165.22p 166.80p 37491
06/11/2018 165.00p 169.80p 155.62p 165.00p 704913
05/11/2018 168.00p 170.20p 166.00p 166.00p 42147
02/11/2018 169.00p 173.00p 167.00p 170.20p 127069
01/11/2018 178.00p 178.00p 168.00p 171.40p 81936
31/10/2018 171.00p 176.60p 171.00p 173.00p 48702
30/10/2018 172.20p 174.60p 166.60p 172.80p 108915
29/10/2018 177.80p 177.80p 171.76p 172.20p 34032
26/10/2018 175.00p 178.80p 171.00p 171.00p 84280
25/10/2018 170.00p 173.00p 170.00p 173.00p 30060
24/10/2018 168.60p 177.60p 168.60p 172.00p 81751
23/10/2018 173.00p 176.60p 167.00p 172.40p 96560
22/10/2018 171.20p 178.80p 171.20p 174.00p 58935
19/10/2018 181.00p 181.92p 167.20p 170.20p 584978
18/10/2018 182.40p 185.40p 179.72p 182.00p 35742
17/10/2018 182.40p 184.80p 175.00p 179.50p 42600
16/10/2018 180.00p 185.00p 180.00p 181.00p 42082
15/10/2018 180.00p 186.00p 180.00p 181.00p 53210
12/10/2018 185.20p 194.80p 185.00p 186.00p 35093
11/10/2018 185.00p 190.20p 180.80p 185.00p 101366
10/10/2018 190.00p 196.12p 185.20p 190.20p 87125
09/10/2018 190.00p 194.00p 186.80p 192.00p 60426
08/10/2018 196.20p 199.60p 190.20p 196.50p 42111
05/10/2018 198.00p 201.00p 195.40p 196.20p 37106
04/10/2018 204.00p 204.00p 192.77p 195.00p 85270
03/10/2018 207.00p 213.50p 200.50p 203.00p 126798
02/10/2018 219.50p 219.50p 200.00p 210.00p 97397
01/10/2018 222.50p 224.50p 215.00p 215.00p 192503
28/09/2018 223.00p 230.50p 220.00p 222.00p 107931
27/09/2018 229.00p 238.00p 223.00p 230.00p 198973
26/09/2018 225.00p 243.00p 224.00p 240.00p 139796
25/09/2018 218.00p 225.00p 198.00p 223.00p 376248
24/09/2018 217.00p 228.76p 206.00p 214.00p 103769
21/09/2018 206.00p 217.50p 206.00p 215.00p 101260
20/09/2018 205.00p 211.50p 205.00p 210.00p 35928
19/09/2018 204.50p 208.00p 204.00p 206.00p 130087
18/09/2018 208.00p 212.00p 204.00p 206.50p 146029
17/09/2018 210.00p 213.50p 200.00p 209.50p 105843
14/09/2018 200.00p 213.50p 195.00p 210.00p 199831
13/09/2018 191.20p 202.00p 191.20p 202.00p 82282
12/09/2018 196.00p 199.20p 192.00p 192.00p 76597
11/09/2018 195.00p 199.80p 191.40p 194.90p 87063
10/09/2018 195.00p 199.60p 195.00p 195.20p 20982
07/09/2018 192.00p 202.00p 192.00p 195.00p 87528
06/09/2018 194.00p 196.00p 190.42p 193.00p 69757
05/09/2018 199.00p 201.50p 194.00p 194.00p 28964
04/09/2018 199.00p 202.00p 199.00p 202.00p 30439
03/09/2018 197.60p 202.00p 194.00p 199.00p 1015872
31/08/2018 195.00p 202.00p 195.00p 195.00p 68220
30/08/2018 195.00p 202.00p 195.00p 199.20p 61827
29/08/2018 190.00p 202.00p 190.00p 197.00p 66770
28/08/2018 190.20p 195.40p 190.20p 192.80p 47173
24/08/2018 193.20p 197.60p 190.00p 190.00p 49927
23/08/2018 196.80p 198.00p 192.00p 192.00p 28904
22/08/2018 191.20p 197.40p 191.20p 193.00p 28613
21/08/2018 188.52p 196.29p 188.52p 194.50p 7042
20/08/2018 190.00p 195.58p 186.80p 187.00p 33156
17/08/2018 195.80p 195.80p 186.20p 188.00p 40856
16/08/2018 192.20p 196.60p 192.00p 196.60p 17395
15/08/2018 194.20p 195.71p 190.00p 190.00p 42712
14/08/2018 196.20p 197.80p 191.00p 191.00p 29578
13/08/2018 198.00p 205.50p 191.17p 193.00p 55774
10/08/2018 206.00p 206.00p 197.00p 202.00p 86831
09/08/2018 204.00p 204.00p 192.00p 204.00p 50852
08/08/2018 200.00p 204.00p 198.00p 198.00p 59066
07/08/2018 206.00p 206.00p 196.00p 199.00p 84078
06/08/2018 200.00p 206.00p 200.00p 202.00p 27586
03/08/2018 204.00p 204.00p 200.00p 200.00p 59661
02/08/2018 202.00p 206.00p 200.00p 200.00p 30493
01/08/2018 202.00p 210.00p 202.00p 202.00p 19671
31/07/2018 204.00p 206.00p 202.00p 204.00p 38438
30/07/2018 202.00p 206.00p 200.00p 206.00p 18725
27/07/2018 202.00p 204.75p 200.00p 200.00p 6504
26/07/2018 204.00p 206.12p 198.00p 202.00p 63085
25/07/2018 212.00p 216.00p 200.00p 202.00p 82095
24/07/2018 214.00p 217.80p 212.00p 212.00p 35235
23/07/2018 220.00p 225.99p 212.00p 212.00p 42174
20/07/2018 222.00p 227.60p 214.00p 214.00p 104438
19/07/2018 228.00p 236.20p 214.36p 222.00p 213201
18/07/2018 224.00p 245.20p 220.00p 228.00p 343597
17/07/2018 200.00p 223.37p 197.00p 222.00p 195684
16/07/2018 198.00p 210.00p 195.00p 198.00p 153641
13/07/2018 186.00p 202.46p 181.00p 195.00p 229712
12/07/2018 175.00p 180.67p 175.00p 175.00p 58282
11/07/2018 179.00p 179.00p 172.00p 172.00p 64601
10/07/2018 175.00p 180.00p 173.00p 180.00p 43207
09/07/2018 174.00p 180.00p 174.00p 180.00p 128420
06/07/2018 174.00p 176.00p 173.00p 175.00p 68073
05/07/2018 178.00p 180.00p 171.50p 171.50p 70137
04/07/2018 170.00p 180.00p 168.00p 177.00p 104894
03/07/2018 170.00p 172.00p 163.00p 168.00p 146100
02/07/2018 170.00p 170.60p 162.00p 166.00p 121675
29/06/2018 172.00p 177.94p 170.00p 170.00p 38095
28/06/2018 175.00p 175.15p 171.00p 171.00p 92107
27/06/2018 176.00p 176.00p 172.00p 172.00p 65539
26/06/2018 175.00p 179.00p 171.00p 172.00p 88877
25/06/2018 187.00p 187.00p 175.00p 175.00p 82523
22/06/2018 181.00p 188.00p 180.00p 183.00p 99068
21/06/2018 190.00p 199.00p 179.00p 182.00p 150688
20/06/2018 186.00p 195.00p 181.00p 191.00p 137619

*Close Price adjusted for both dividends and splits