Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/02/2012 890.00p 930.00p 843.03p 910.00p 370297
15/02/2012 800.00p 937.80p 799.50p 897.50p 926266
14/02/2012 695.00p 792.50p 672.50p 785.00p 556410
13/02/2012 667.50p 705.00p 650.00p 690.00p 233951
10/02/2012 672.50p 687.00p 660.00p 675.00p 85426
09/02/2012 675.00p 694.00p 662.50p 675.00p 60751
08/02/2012 690.00p 707.50p 665.00p 675.00p 118392
07/02/2012 700.00p 710.00p 682.50p 700.00p 104014
06/02/2012 690.00p 710.00p 670.00p 697.50p 299680
03/02/2012 652.50p 692.50p 637.50p 690.00p 260777
02/02/2012 685.00p 686.25p 635.00p 640.00p 232076
01/02/2012 677.50p 700.00p 660.00p 672.50p 238346
31/01/2012 677.50p 695.00p 667.50p 670.00p 166740
30/01/2012 697.50p 700.00p 672.50p 680.00p 83202
27/01/2012 700.00p 707.00p 675.00p 702.50p 141640
26/01/2012 660.00p 720.00p 660.00p 695.00p 251525
25/01/2012 695.00p 704.20p 667.50p 685.00p 112177
24/01/2012 717.50p 717.50p 665.50p 702.50p 148210
23/01/2012 722.50p 740.00p 694.00p 702.50p 179070
20/01/2012 707.50p 722.50p 690.75p 710.00p 136067
19/01/2012 670.00p 725.00p 650.33p 715.00p 204478
18/01/2012 660.00p 670.25p 642.50p 655.00p 162495
17/01/2012 710.00p 715.00p 660.00p 667.50p 183491
16/01/2012 695.00p 712.80p 670.00p 680.00p 92880
13/01/2012 695.00p 721.75p 695.00p 705.00p 270091
12/01/2012 705.00p 725.00p 687.50p 697.50p 74215
11/01/2012 705.00p 729.50p 687.50p 705.00p 184175
10/01/2012 675.00p 732.50p 672.50p 722.50p 248644
09/01/2012 705.00p 717.50p 665.00p 675.00p 142736
06/01/2012 710.00p 715.83p 670.00p 687.50p 140312
05/01/2012 715.00p 722.50p 668.00p 692.50p 258372
04/01/2012 750.00p 750.00p 710.00p 722.50p 161039
03/01/2012 777.50p 800.00p 712.50p 737.50p 293567
30/12/2011 720.00p 777.50p 692.00p 765.00p 184599
29/12/2011 747.50p 762.50p 697.50p 697.50p 355765
28/12/2011 635.00p 762.50p 635.00p 755.00p 382122
23/12/2011 610.00p 655.00p 606.90p 647.50p 143889
22/12/2011 630.00p 630.00p 570.63p 605.00p 222066
21/12/2011 692.50p 709.50p 590.50p 615.00p 545418
20/12/2011 515.00p 672.50p 501.20p 665.00p 655659
19/12/2011 540.00p 554.50p 500.00p 505.00p 317769
16/12/2011 540.00p 565.30p 533.40p 547.50p 172835
15/12/2011 520.00p 565.00p 495.00p 542.50p 574789
14/12/2011 640.00p 640.00p 525.00p 525.00p 640171
13/12/2011 667.50p 687.32p 625.75p 627.50p 236906
12/12/2011 682.50p 700.00p 658.16p 672.50p 159385
09/12/2011 692.50p 730.00p 667.50p 680.00p 221830
08/12/2011 727.50p 745.00p 690.00p 692.50p 177716
07/12/2011 750.00p 772.50p 727.50p 730.00p 215975
06/12/2011 740.00p 772.50p 720.00p 755.00p 346142
05/12/2011 762.50p 780.30p 719.95p 745.00p 208370
02/12/2011 712.50p 777.50p 685.00p 750.00p 1082836
01/12/2011 745.00p 762.50p 710.00p 710.00p 243250
30/11/2011 700.00p 765.00p 695.00p 750.00p 543534
29/11/2011 705.00p 730.00p 660.00p 715.00p 481452
28/11/2011 665.00p 712.50p 639.65p 702.50p 564253
25/11/2011 670.00p 691.95p 627.50p 647.50p 761570
24/11/2011 712.50p 730.00p 662.50p 662.50p 439846
23/11/2011 707.50p 777.50p 700.00p 710.00p 738258
22/11/2011 740.00p 740.00p 630.00p 725.00p 1307180
21/11/2011 837.50p 850.00p 692.50p 732.50p 1063910
18/11/2011 905.00p 920.00p 820.00p 825.00p 985068
17/11/2011 1,000.00p 1,000.00p 870.00p 905.00p 934975
16/11/2011 1,030.00p 1,057.50p 972.50p 990.00p 316387
15/11/2011 1,057.50p 1,080.00p 982.50p 1,035.00p 958060
14/11/2011 1,190.00p 1,190.00p 1,000.00p 1,045.00p 924634
11/11/2011 1,280.00p 1,290.00p 1,012.50p 1,145.00p 1684504
10/11/2011 1,340.00p 1,400.75p 1,210.00p 1,220.00p 397295
09/11/2011 1,480.00p 1,494.25p 1,340.00p 1,382.50p 1552695
08/11/2011 1,525.00p 1,560.00p 1,464.00p 1,547.50p 268556
07/11/2011 1,472.50p 1,520.00p 1,450.00p 1,457.50p 52006
04/11/2011 1,520.00p 1,542.50p 1,492.50p 1,502.50p 120394
03/11/2011 1,420.00p 1,537.50p 1,420.00p 1,522.50p 142838
02/11/2011 1,440.00p 1,470.00p 1,400.70p 1,455.00p 151730
01/11/2011 1,480.00p 1,492.50p 1,376.85p 1,405.00p 228382
31/10/2011 1,580.00p 1,612.50p 1,497.50p 1,502.50p 171460
28/10/2011 1,492.50p 1,585.00p 1,459.38p 1,580.00p 175896
27/10/2011 1,500.00p 1,510.00p 1,467.50p 1,505.00p 98974
26/10/2011 1,440.00p 1,495.00p 1,440.00p 1,460.00p 75567
25/10/2011 1,505.00p 1,528.63p 1,450.00p 1,465.00p 111815
24/10/2011 1,470.00p 1,535.00p 1,468.45p 1,520.00p 255043
21/10/2011 1,422.50p 1,497.50p 1,422.50p 1,480.00p 73823
20/10/2011 1,442.50p 1,482.50p 1,419.78p 1,445.00p 101342
19/10/2011 1,480.00p 1,500.41p 1,438.33p 1,472.50p 44854
18/10/2011 1,462.50p 1,472.50p 1,380.00p 1,467.50p 102825
17/10/2011 1,530.00p 1,542.50p 1,435.72p 1,465.00p 101568
14/10/2011 1,517.50p 1,522.50p 1,463.23p 1,512.50p 111334
13/10/2011 1,525.00p 1,571.71p 1,470.00p 1,485.00p 272007
12/10/2011 1,462.50p 1,552.50p 1,462.50p 1,527.50p 191917
11/10/2011 1,460.00p 1,507.50p 1,431.27p 1,497.50p 83037
10/10/2011 1,440.00p 1,472.50p 1,413.13p 1,460.00p 155253
07/10/2011 1,415.00p 1,435.00p 1,385.00p 1,417.50p 306603
06/10/2011 1,365.00p 1,422.50p 1,362.50p 1,400.00p 292403
05/10/2011 1,365.00p 1,395.00p 1,340.00p 1,370.00p 257420
04/10/2011 1,437.50p 1,470.00p 1,310.00p 1,352.50p 276867
03/10/2011 1,460.00p 1,500.00p 1,420.00p 1,462.50p 162136
30/09/2011 1,527.50p 1,530.00p 1,445.49p 1,480.00p 139453
29/09/2011 1,515.00p 1,602.50p 1,501.50p 1,530.00p 284526
28/09/2011 1,550.00p 1,590.00p 1,512.50p 1,517.50p 218645
27/09/2011 1,480.00p 1,586.40p 1,478.52p 1,580.00p 840357
26/09/2011 1,352.50p 1,457.50p 1,310.00p 1,440.00p 437807
23/09/2011 1,420.00p 1,425.00p 1,326.33p 1,355.00p 427368
22/09/2011 1,510.00p 1,510.00p 1,377.23p 1,390.00p 461243
21/09/2011 1,500.00p 1,539.23p 1,486.13p 1,510.00p 388436
20/09/2011 1,440.00p 1,509.50p 1,427.10p 1,490.00p 372739
19/09/2011 1,515.00p 1,522.50p 1,420.71p 1,440.00p 525480
16/09/2011 1,512.50p 1,549.23p 1,500.00p 1,520.00p 463218
15/09/2011 1,440.00p 1,537.50p 1,420.00p 1,515.00p 371992
14/09/2011 1,430.00p 1,460.00p 1,417.50p 1,445.00p 375904
13/09/2011 1,367.50p 1,459.27p 1,350.00p 1,420.00p 528061
12/09/2011 1,367.50p 1,421.30p 1,350.00p 1,412.50p 223737
09/09/2011 1,300.00p 1,387.50p 1,285.90p 1,365.00p 844403
08/09/2011 1,185.00p 1,305.00p 1,177.75p 1,305.00p 408125
07/09/2011 1,170.00p 1,200.55p 1,100.75p 1,200.00p 133098
06/09/2011 1,140.00p 1,165.00p 1,140.00p 1,150.00p 85809
05/09/2011 1,162.50p 1,163.84p 1,130.00p 1,147.50p 109264
02/09/2011 1,175.00p 1,176.32p 1,142.50p 1,175.00p 157007
01/09/2011 1,147.50p 1,175.00p 1,140.00p 1,175.00p 125826
31/08/2011 1,127.50p 1,157.50p 1,109.45p 1,142.50p 174962
30/08/2011 1,070.00p 1,140.00p 1,050.00p 1,137.50p 173286
26/08/2011 1,040.00p 1,053.58p 1,011.65p 1,050.00p 65591
25/08/2011 1,030.00p 1,065.00p 1,027.50p 1,050.00p 155190
24/08/2011 1,000.00p 1,022.50p 995.50p 1,022.50p 39907
23/08/2011 1,007.50p 1,027.50p 982.50p 1,002.50p 85759
22/08/2011 990.00p 1,038.90p 970.00p 1,007.50p 218177
19/08/2011 937.50p 1,057.13p 907.50p 1,000.00p 597636
18/08/2011 980.00p 985.03p 900.00p 907.50p 113988
17/08/2011 982.50p 996.60p 960.00p 980.00p 51126
16/08/2011 1,000.00p 1,020.00p 972.50p 987.50p 73267
15/08/2011 1,030.00p 1,048.60p 992.50p 1,010.00p 95395
12/08/2011 980.00p 1,030.00p 945.00p 980.00p 382893
11/08/2011 987.50p 1,036.14p 926.50p 965.00p 171452
10/08/2011 930.00p 1,070.00p 900.00p 970.00p 477655
09/08/2011 885.00p 914.50p 807.50p 900.00p 431654
08/08/2011 915.00p 937.00p 852.00p 890.00p 303650
05/08/2011 920.00p 997.50p 820.00p 922.50p 451081
04/08/2011 1,017.50p 1,053.13p 942.60p 952.50p 429175
03/08/2011 1,065.00p 1,065.00p 970.00p 987.50p 357708
02/08/2011 1,070.00p 1,092.50p 1,062.50p 1,067.50p 306439
01/08/2011 1,110.00p 1,150.76p 1,075.00p 1,087.50p 223694
29/07/2011 1,120.00p 1,130.00p 1,070.00p 1,092.50p 169692
28/07/2011 1,155.00p 1,155.00p 1,112.50p 1,117.50p 125354
27/07/2011 1,150.00p 1,177.85p 1,150.00p 1,155.00p 85282
26/07/2011 1,170.00p 1,185.00p 1,150.00p 1,150.00p 243677
25/07/2011 1,210.00p 1,210.00p 1,175.00p 1,175.00p 142208
22/07/2011 1,230.00p 1,242.50p 1,202.50p 1,210.00p 59619
21/07/2011 1,210.00p 1,241.10p 1,200.00p 1,210.00p 282612
20/07/2011 1,222.50p 1,280.00p 1,215.00p 1,230.00p 184493
19/07/2011 1,220.00p 1,220.00p 1,182.50p 1,200.00p 63031
18/07/2011 1,240.00p 1,257.50p 1,190.00p 1,210.00p 215381
15/07/2011 1,242.50p 1,247.50p 1,222.50p 1,247.50p 100688
14/07/2011 1,255.00p 1,272.50p 1,240.00p 1,247.50p 76911
13/07/2011 1,267.50p 1,292.50p 1,262.50p 1,285.00p 114511
12/07/2011 1,272.50p 1,285.00p 1,235.00p 1,285.00p 143476
11/07/2011 1,310.00p 1,315.00p 1,280.00p 1,290.00p 271085
08/07/2011 1,367.50p 1,382.50p 1,287.50p 1,320.00p 194127
07/07/2011 1,300.00p 1,392.50p 1,290.00p 1,375.00p 341015
06/07/2011 1,255.00p 1,295.00p 1,247.49p 1,290.00p 251106
05/07/2011 1,212.50p 1,262.50p 1,210.30p 1,250.00p 253886
04/07/2011 1,192.50p 1,230.00p 1,192.50p 1,220.00p 92764
01/07/2011 1,200.00p 1,222.50p 1,200.00p 1,202.50p 105587
30/06/2011 1,185.00p 1,237.50p 1,164.70p 1,200.00p 212554
29/06/2011 1,127.50p 1,210.00p 1,110.00p 1,182.50p 309079
28/06/2011 1,140.00p 1,148.40p 1,115.00p 1,135.00p 232040
27/06/2011 1,140.00p 1,165.00p 1,132.50p 1,135.00p 96608
24/06/2011 1,180.00p 1,195.00p 1,130.00p 1,150.00p 206468
23/06/2011 1,187.50p 1,202.50p 1,137.50p 1,167.50p 172740
22/06/2011 1,180.00p 1,225.00p 1,173.67p 1,215.00p 136421
21/06/2011 1,135.00p 1,192.50p 1,135.00p 1,180.00p 199476
20/06/2011 1,197.50p 1,200.00p 1,117.50p 1,140.00p 389096
17/06/2011 1,232.50p 1,232.50p 1,172.50p 1,192.50p 189720
16/06/2011 1,230.00p 1,257.50p 1,180.00p 1,227.50p 192785
15/06/2011 1,320.00p 1,330.00p 1,237.50p 1,250.00p 155519
14/06/2011 1,265.00p 1,320.00p 1,232.50p 1,320.00p 213478
13/06/2011 1,310.00p 1,340.00p 1,223.48p 1,247.50p 144930
10/06/2011 1,325.00p 1,340.00p 1,267.37p 1,277.50p 98705
09/06/2011 1,300.00p 1,322.50p 1,270.00p 1,312.50p 179353
08/06/2011 1,330.00p 1,350.00p 1,292.50p 1,327.50p 67937
07/06/2011 1,337.50p 1,370.00p 1,330.00p 1,350.00p 151569
06/06/2011 1,342.50p 1,376.50p 1,337.50p 1,355.00p 124725
03/06/2011 1,372.50p 1,382.50p 1,355.00p 1,365.00p 247080
02/06/2011 1,372.50p 1,400.00p 1,332.50p 1,370.00p 221313
01/06/2011 1,390.00p 1,420.00p 1,367.50p 1,372.50p 273880
31/05/2011 1,402.50p 1,443.43p 1,400.00p 1,402.50p 230686
27/05/2011 1,360.00p 1,412.50p 1,360.00p 1,395.00p 255267
26/05/2011 1,372.50p 1,387.50p 1,320.00p 1,367.50p 275881
25/05/2011 1,352.50p 1,387.50p 1,332.50p 1,345.00p 92555
24/05/2011 1,397.50p 1,444.80p 1,359.17p 1,375.00p 322917
23/05/2011 1,395.00p 1,400.00p 1,330.00p 1,387.50p 430749
20/05/2011 1,397.50p 1,450.00p 1,374.08p 1,447.50p 951697
19/05/2011 1,400.00p 1,421.34p 1,360.00p 1,380.00p 1122759
18/05/2011 1,400.00p 1,440.00p 1,300.00p 1,380.00p 712186
17/05/2011 1,460.00p 1,480.00p 1,415.00p 1,425.00p 120090
16/05/2011 1,465.00p 1,550.00p 1,465.00p 1,487.50p 209433
13/05/2011 1,467.50p 1,495.00p 1,430.00p 1,460.00p 353498
12/05/2011 1,425.00p 1,439.28p 1,400.00p 1,415.00p 92173
11/05/2011 1,415.00p 1,517.50p 1,409.38p 1,445.00p 386668
10/05/2011 1,405.00p 1,449.19p 1,362.50p 1,437.50p 174279
09/05/2011 1,340.00p 1,457.50p 1,327.50p 1,417.50p 333173
06/05/2011 1,330.00p 1,335.00p 1,277.50p 1,327.50p 173452

*Close Price adjusted for both dividends and splits