Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/05/2011 1,270.00p 1,383.62p 1,252.50p 1,330.00p 271486
04/05/2011 1,322.50p 1,342.50p 1,245.00p 1,272.50p 203711
03/05/2011 1,340.00p 1,370.00p 1,312.50p 1,335.00p 77467
28/04/2011 1,410.00p 1,414.72p 1,340.00p 1,352.50p 154868
27/04/2011 1,435.00p 1,478.54p 1,335.00p 1,385.00p 178969
26/04/2011 1,420.00p 1,536.88p 1,397.50p 1,455.00p 355248
21/04/2011 1,202.50p 1,442.50p 1,202.50p 1,432.50p 805914
20/04/2011 1,200.00p 1,220.00p 1,190.00p 1,220.00p 218746
19/04/2011 1,185.00p 1,200.00p 1,167.50p 1,187.50p 76371
18/04/2011 1,215.00p 1,220.00p 1,155.00p 1,175.00p 332418
15/04/2011 1,180.00p 1,217.50p 1,162.50p 1,205.00p 698425
14/04/2011 1,180.00p 1,182.50p 1,160.93p 1,165.00p 248656
13/04/2011 1,160.00p 1,189.47p 1,160.00p 1,165.00p 138120
12/04/2011 1,177.50p 1,190.00p 1,162.50p 1,170.00p 514982
11/04/2011 1,232.50p 1,232.50p 1,165.00p 1,195.00p 459391
08/04/2011 1,100.00p 1,230.00p 1,091.10p 1,220.00p 1456975
07/04/2011 1,115.00p 1,140.00p 1,100.00p 1,107.50p 434481
06/04/2011 1,075.00p 1,140.00p 1,072.50p 1,110.00p 711048
05/04/2011 1,100.00p 1,100.00p 1,013.38p 1,065.00p 214634
04/04/2011 1,027.50p 1,127.50p 1,027.50p 1,085.00p 648764
01/04/2011 1,010.00p 1,040.00p 991.00p 1,040.00p 216656
31/03/2011 1,000.00p 1,010.00p 995.00p 1,000.00p 80431
30/03/2011 1,000.00p 1,018.00p 987.50p 1,000.00p 177409
29/03/2011 997.50p 1,010.00p 970.00p 1,000.00p 151037
28/03/2011 1,040.00p 1,040.00p 980.00p 1,000.00p 129718
25/03/2011 1,007.50p 1,035.00p 987.50p 1,022.50p 173812
24/03/2011 1,005.00p 1,031.03p 939.25p 1,002.50p 274748
23/03/2011 932.50p 1,016.00p 925.00p 992.50p 490487
22/03/2011 900.00p 937.50p 892.25p 932.50p 255480
21/03/2011 902.50p 917.50p 867.00p 900.00p 213599
18/03/2011 862.50p 890.00p 852.50p 887.50p 74908
17/03/2011 847.50p 867.50p 838.75p 862.50p 74796
16/03/2011 810.00p 875.00p 810.00p 840.00p 176445
15/03/2011 830.00p 849.15p 772.63p 807.50p 274602
14/03/2011 867.50p 879.12p 835.00p 840.00p 90474
11/03/2011 880.00p 889.11p 860.00p 860.00p 123771
10/03/2011 942.50p 942.50p 889.37p 890.00p 117970
09/03/2011 952.50p 975.00p 922.50p 945.00p 108091
08/03/2011 910.00p 965.00p 910.00p 955.00p 169822
07/03/2011 900.00p 947.50p 900.00p 915.00p 162383
04/03/2011 905.00p 920.00p 887.50p 900.00p 75886
03/03/2011 910.00p 935.00p 900.00p 912.50p 176075
02/03/2011 895.00p 900.00p 872.50p 900.00p 112020
01/03/2011 865.00p 947.50p 860.86p 910.00p 186422
28/02/2011 840.00p 857.50p 840.00p 857.50p 31992
25/02/2011 835.00p 860.00p 835.00p 847.50p 45831
24/02/2011 835.00p 850.00p 830.00p 837.50p 123215
23/02/2011 840.00p 874.37p 815.00p 850.00p 165912
22/02/2011 840.00p 865.00p 829.17p 845.00p 108682
21/02/2011 870.00p 900.00p 855.00p 857.50p 58096
18/02/2011 935.00p 935.00p 875.00p 875.00p 192712
17/02/2011 920.00p 930.00p 915.00p 915.00p 133150
16/02/2011 895.00p 925.92p 895.00p 917.50p 88323
15/02/2011 900.00p 912.50p 900.00p 912.50p 46661
14/02/2011 935.00p 935.00p 885.00p 902.50p 105688
11/02/2011 932.50p 932.50p 910.00p 925.00p 97244
10/02/2011 927.50p 937.50p 910.00p 925.00p 342516
09/02/2011 950.00p 950.00p 912.50p 915.00p 159693
08/02/2011 947.50p 949.05p 927.50p 937.50p 56152
07/02/2011 955.00p 955.00p 940.00p 950.00p 155517
04/02/2011 955.00p 960.00p 940.00p 950.00p 133715
03/02/2011 950.00p 961.54p 945.00p 945.00p 40205
02/02/2011 970.00p 975.00p 950.00p 960.00p 146058
01/02/2011 970.00p 980.00p 940.00p 965.00p 84086
31/01/2011 952.50p 990.00p 917.50p 980.00p 235703
28/01/2011 955.00p 967.50p 950.00p 952.50p 34695
27/01/2011 987.50p 992.50p 950.00p 960.00p 89308
26/01/2011 970.00p 991.51p 965.00p 965.00p 86583
25/01/2011 970.00p 981.38p 932.50p 967.50p 81421
24/01/2011 987.50p 997.50p 962.50p 967.50p 231958
21/01/2011 932.50p 994.01p 930.00p 975.00p 93703
20/01/2011 992.50p 993.49p 932.50p 940.00p 247730
19/01/2011 1,000.00p 1,025.25p 948.88p 992.50p 290084
18/01/2011 1,032.50p 1,066.75p 997.50p 1,020.00p 532356
17/01/2011 985.00p 1,038.96p 922.28p 1,020.00p 439482
14/01/2011 855.00p 977.50p 840.00p 977.50p 723778
13/01/2011 800.00p 850.80p 800.00p 850.00p 206688
12/01/2011 792.50p 817.50p 787.50p 807.50p 72778
11/01/2011 820.00p 820.00p 791.58p 812.50p 135707
10/01/2011 815.00p 828.34p 784.18p 795.00p 141828
07/01/2011 837.50p 837.50p 820.00p 830.00p 89606
06/01/2011 837.50p 837.50p 820.00p 832.50p 75275
05/01/2011 835.00p 846.80p 820.00p 835.00p 100432
04/01/2011 832.50p 840.00p 820.00p 827.50p 130239
31/12/2010 832.50p 842.50p 825.75p 832.50p 18159
30/12/2010 845.00p 845.00p 820.00p 835.00p 57182
29/12/2010 850.00p 862.50p 815.00p 837.50p 124933
24/12/2010 840.00p 872.13p 833.33p 860.00p 71336
23/12/2010 840.00p 842.50p 830.00p 842.50p 57065
22/12/2010 825.00p 850.00p 825.00p 845.00p 201036
21/12/2010 830.00p 840.00p 827.50p 830.00p 120808
20/12/2010 830.00p 845.00p 830.00p 832.50p 86183
17/12/2010 840.00p 850.00p 830.50p 835.00p 127297
16/12/2010 845.00p 856.12p 836.00p 847.50p 83590
15/12/2010 842.50p 868.60p 830.00p 852.50p 117581
14/12/2010 825.00p 875.88p 812.50p 872.50p 206120
13/12/2010 850.00p 850.00p 780.78p 820.00p 112134
10/12/2010 857.50p 870.00p 822.50p 840.00p 203883
09/12/2010 795.00p 874.95p 795.00p 872.50p 180869
08/12/2010 772.50p 802.50p 772.50p 797.50p 53216
07/12/2010 777.50p 791.68p 762.50p 785.00p 168804
06/12/2010 752.50p 776.15p 752.50p 762.50p 55320
03/12/2010 767.50p 779.25p 749.20p 760.00p 66358
02/12/2010 715.00p 781.10p 700.00p 777.50p 193225
01/12/2010 722.50p 725.63p 691.05p 705.00p 168260
30/11/2010 710.00p 716.50p 677.63p 710.00p 553734
29/11/2010 727.50p 727.50p 700.00p 717.50p 174970
26/11/2010 717.50p 743.39p 680.00p 720.00p 361953
25/11/2010 715.00p 735.00p 685.00p 735.00p 129398
24/11/2010 715.00p 732.50p 675.00p 710.00p 511653
23/11/2010 730.00p 740.00p 711.00p 730.00p 252405
22/11/2010 767.50p 767.50p 716.00p 740.00p 631395
19/11/2010 777.50p 780.25p 752.50p 762.50p 104086
18/11/2010 775.00p 797.13p 754.38p 772.50p 117020
17/11/2010 757.50p 810.00p 752.50p 777.50p 215914
16/11/2010 792.50p 800.00p 745.00p 750.00p 306520
15/11/2010 795.00p 800.12p 782.75p 785.00p 90960
12/11/2010 770.00p 794.21p 769.02p 790.00p 207199
11/11/2010 800.00p 810.00p 767.99p 790.00p 313774
10/11/2010 877.50p 877.50p 800.00p 807.50p 650866
09/11/2010 910.00p 940.00p 851.28p 865.00p 725394
08/11/2010 905.00p 907.50p 887.50p 890.00p 210795
05/11/2010 877.50p 912.50p 875.00p 882.50p 441646
04/11/2010 847.50p 870.00p 843.34p 865.00p 186008
03/11/2010 852.50p 870.00p 845.00p 850.00p 48665
02/11/2010 860.00p 870.00p 836.60p 860.00p 210267
01/11/2010 875.00p 885.00p 855.86p 860.00p 172161
29/10/2010 882.50p 890.00p 872.50p 875.00p 188888
28/10/2010 892.50p 910.00p 870.00p 875.00p 135580
27/10/2010 892.50p 905.00p 880.00p 890.00p 327445
26/10/2010 897.50p 905.00p 877.50p 900.00p 170372
25/10/2010 890.00p 900.00p 882.25p 890.00p 227708
22/10/2010 890.00p 910.63p 870.87p 880.00p 153606
21/10/2010 882.50p 911.75p 866.50p 880.00p 688206
20/10/2010 912.50p 939.20p 870.00p 882.50p 239917
19/10/2010 910.00p 938.44p 880.00p 917.50p 333019
18/10/2010 875.00p 905.00p 840.00p 895.00p 167075
15/10/2010 850.00p 896.60p 820.00p 880.00p 709047
14/10/2010 860.00p 907.50p 850.00p 890.00p 731861
13/10/2010 807.50p 887.50p 807.50p 885.00p 447043
12/10/2010 815.00p 818.50p 780.75p 815.00p 450258
11/10/2010 807.50p 835.00p 752.50p 815.00p 796111
08/10/2010 760.00p 805.00p 728.32p 742.50p 878727
07/10/2010 817.50p 817.50p 735.00p 760.00p 590287
06/10/2010 830.00p 840.00p 785.00p 812.50p 236941
05/10/2010 825.00p 845.00p 817.50p 817.50p 89595
04/10/2010 810.00p 845.00p 810.00p 825.00p 92935
01/10/2010 815.00p 857.75p 815.00p 820.00p 286353
30/09/2010 800.00p 833.63p 790.00p 827.50p 169077
29/09/2010 810.00p 837.50p 777.50p 807.50p 245200
28/09/2010 812.50p 835.00p 803.49p 820.00p 211385
27/09/2010 852.50p 852.50p 812.87p 830.00p 120478
24/09/2010 795.00p 870.00p 760.00p 845.00p 393041
23/09/2010 810.00p 842.00p 785.00p 787.50p 258485
22/09/2010 810.00p 845.81p 747.50p 810.00p 878753
21/09/2010 880.00p 887.50p 817.00p 825.00p 292628
20/09/2010 905.00p 920.00p 867.50p 885.00p 166508
17/09/2010 880.00p 930.00p 852.50p 900.00p 767352
16/09/2010 865.00p 930.00p 852.50p 852.50p 320700
15/09/2010 940.00p 950.00p 847.50p 865.00p 360428
14/09/2010 1,000.00p 1,001.00p 912.50p 927.50p 381507
13/09/2010 967.50p 1,000.00p 964.60p 975.00p 480398
10/09/2010 905.00p 982.57p 898.16p 972.50p 668398
09/09/2010 870.00p 920.00p 842.50p 917.50p 499900
08/09/2010 862.50p 869.90p 833.33p 865.00p 127544
07/09/2010 880.00p 880.00p 852.50p 855.00p 202543
06/09/2010 877.50p 900.00p 845.00p 882.50p 258314
03/09/2010 885.00p 929.07p 838.00p 850.00p 510254
02/09/2010 770.00p 915.00p 770.00p 872.50p 565245
01/09/2010 722.50p 787.50p 720.90p 787.50p 213197
31/08/2010 720.00p 757.50p 689.31p 740.00p 144720
27/08/2010 715.00p 719.28p 682.50p 705.00p 68341
26/08/2010 700.00p 715.00p 675.00p 715.00p 85658
25/08/2010 710.00p 714.29p 673.55p 692.50p 129643
24/08/2010 730.00p 742.80p 685.00p 690.00p 281180
23/08/2010 707.50p 774.50p 707.50p 737.50p 431703
20/08/2010 730.00p 755.00p 700.00p 725.00p 207955
19/08/2010 667.50p 763.80p 667.50p 747.50p 370713
18/08/2010 662.50p 680.00p 648.25p 677.50p 89261
17/08/2010 645.00p 680.00p 644.30p 675.00p 122447
16/08/2010 640.00p 644.30p 630.00p 632.50p 69301
13/08/2010 655.00p 668.50p 622.68p 637.50p 135701
12/08/2010 650.00p 677.25p 650.00p 665.00p 192605
11/08/2010 687.50p 687.50p 650.00p 655.00p 145136
10/08/2010 680.00p 700.00p 660.00p 680.00p 206657
09/08/2010 642.50p 699.29p 642.50p 670.00p 281104
06/08/2010 607.50p 676.10p 607.50p 645.00p 494810
05/08/2010 552.50p 755.00p 545.00p 615.00p 544523
04/08/2010 557.50p 558.80p 520.00p 547.50p 217371
03/08/2010 552.50p 559.40p 536.50p 557.50p 109390
02/08/2010 570.00p 575.00p 559.78p 565.00p 99167
30/07/2010 582.50p 587.28p 564.45p 577.50p 64013
29/07/2010 570.00p 596.90p 570.00p 587.50p 131442
28/07/2010 552.50p 595.00p 534.15p 575.00p 259413
27/07/2010 555.00p 565.00p 523.93p 537.50p 436673
26/07/2010 560.00p 600.00p 555.00p 560.00p 191134
23/07/2010 607.50p 645.00p 557.50p 562.50p 370529
22/07/2010 580.00p 647.50p 525.00p 607.50p 716157
21/07/2010 647.50p 665.00p 561.12p 590.00p 736277
20/07/2010 670.00p 677.50p 627.50p 630.00p 241453

*Close Price adjusted for both dividends and splits