Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/12/2008 117.50p 120.00p 100.00p 102.50p 200709
12/12/2008 120.00p 120.00p 110.00p 112.50p 123037
11/12/2008 120.00p 125.00p 120.00p 125.00p 110959
10/12/2008 120.00p 125.00p 117.50p 125.00p 172538
09/12/2008 135.00p 135.00p 117.50p 120.00p 170820
08/12/2008 145.00p 145.00p 130.00p 137.50p 17565
05/12/2008 132.50p 135.00p 122.50p 135.00p 433972
04/12/2008 132.50p 137.50p 130.00p 130.00p 170054
03/12/2008 137.50p 140.00p 132.50p 132.50p 69183
02/12/2008 142.50p 145.00p 137.50p 145.00p 26706
01/12/2008 140.00p 140.00p 137.50p 140.00p 19728
28/11/2008 140.00p 142.50p 137.50p 140.00p 44294
27/11/2008 142.50p 145.00p 137.50p 142.50p 121465
26/11/2008 142.50p 145.00p 137.50p 140.00p 46007
25/11/2008 140.00p 145.00p 135.00p 140.00p 88501
24/11/2008 140.00p 147.50p 140.00p 142.50p 48886
21/11/2008 135.00p 140.00p 130.00p 137.50p 114282
20/11/2008 150.00p 150.00p 130.00p 132.50p 146692
19/11/2008 157.50p 170.00p 145.00p 145.00p 185794
18/11/2008 150.00p 150.00p 140.00p 147.50p 126615
17/11/2008 160.00p 160.00p 150.00p 152.50p 80908
14/11/2008 160.00p 170.00p 155.00p 155.00p 64741
13/11/2008 162.50p 170.00p 155.00p 165.00p 173397
12/11/2008 167.50p 170.00p 160.00p 170.00p 109351
11/11/2008 180.00p 185.00p 165.00p 165.00p 195340
10/11/2008 200.00p 205.00p 180.00p 180.00p 362196
07/11/2008 182.50p 185.00p 165.00p 177.50p 176524
06/11/2008 185.00p 185.00p 175.00p 177.50p 133764
05/11/2008 190.00p 190.00p 177.50p 182.50p 359148
04/11/2008 192.50p 195.00p 175.00p 177.50p 510150
03/11/2008 190.00p 195.00p 190.00p 195.00p 120354
31/10/2008 185.00p 187.50p 180.00p 185.00p 58934
30/10/2008 192.50p 195.00p 185.00p 195.00p 30009
29/10/2008 192.50p 195.00p 185.00p 192.50p 68562
28/10/2008 185.00p 195.00p 182.50p 190.00p 94800
27/10/2008 185.00p 197.50p 185.00p 185.00p 92479
24/10/2008 197.50p 200.00p 187.50p 200.00p 55967
23/10/2008 200.00p 205.00p 185.00p 200.00p 90758
22/10/2008 220.00p 220.00p 205.00p 205.00p 69442
21/10/2008 225.00p 230.00p 217.50p 222.50p 84343
20/10/2008 230.00p 240.00p 225.00p 225.00p 37851
17/10/2008 230.00p 237.50p 212.50p 230.00p 103818
16/10/2008 212.50p 237.50p 212.50p 235.00p 82813
15/10/2008 232.50p 232.50p 220.00p 227.50p 118917
14/10/2008 235.00p 247.50p 220.00p 227.50p 59770
13/10/2008 220.00p 230.00p 215.00p 222.50p 72917
10/10/2008 210.00p 222.50p 200.00p 222.50p 205553
09/10/2008 207.50p 220.00p 202.50p 220.00p 111840
08/10/2008 200.00p 207.50p 185.00p 202.50p 312577
07/10/2008 205.00p 220.00p 185.00p 190.00p 290462
06/10/2008 215.00p 225.00p 195.00p 200.00p 187598
03/10/2008 215.00p 232.50p 215.00p 225.00p 178608
02/10/2008 220.00p 235.00p 202.50p 212.50p 188390
01/10/2008 225.00p 242.50p 222.50p 225.00p 214933
30/09/2008 200.00p 237.50p 180.00p 232.50p 294212
29/09/2008 230.00p 240.00p 205.00p 205.00p 114931
26/09/2008 255.00p 255.00p 210.00p 237.50p 151869
25/09/2008 250.00p 260.00p 245.00p 257.50p 54831
24/09/2008 250.00p 260.00p 250.00p 260.00p 97037
23/09/2008 265.00p 265.00p 250.00p 252.50p 97225
22/09/2008 260.00p 282.50p 252.50p 265.00p 168415
19/09/2008 270.00p 295.00p 245.00p 270.00p 188259
18/09/2008 235.00p 280.00p 225.00p 260.00p 123578
17/09/2008 230.00p 242.50p 222.50p 230.00p 288308
16/09/2008 230.00p 235.00p 212.50p 220.00p 341435
15/09/2008 252.50p 252.50p 230.00p 242.50p 231066
12/09/2008 265.00p 272.50p 257.50p 257.50p 38097
11/09/2008 275.00p 277.50p 247.50p 265.00p 141916
10/09/2008 280.00p 285.00p 270.00p 277.50p 194576
09/09/2008 280.00p 305.00p 275.00p 282.50p 359477
08/09/2008 270.00p 290.00p 265.00p 265.00p 66480
05/09/2008 260.00p 267.50p 250.00p 260.00p 55636
04/09/2008 270.00p 277.50p 265.00p 265.00p 116770
03/09/2008 265.00p 285.00p 262.50p 272.50p 153884
02/09/2008 267.50p 272.50p 265.00p 267.50p 114766
01/09/2008 260.00p 270.00p 257.50p 267.50p 53614
29/08/2008 270.00p 280.00p 257.50p 257.50p 105982
28/08/2008 247.50p 265.00p 247.50p 265.00p 73178
27/08/2008 250.00p 270.00p 245.00p 247.50p 142879
26/08/2008 260.00p 272.50p 247.50p 250.00p 83205
22/08/2008 260.00p 277.50p 260.00p 270.00p 71855
21/08/2008 275.00p 275.00p 267.50p 267.50p 31652
20/08/2008 270.00p 275.00p 252.50p 267.50p 76363
19/08/2008 280.00p 280.00p 255.00p 270.00p 104807
18/08/2008 282.50p 282.50p 260.00p 275.00p 245199
15/08/2008 285.00p 290.00p 280.00p 285.00p 106166
14/08/2008 300.00p 300.00p 280.00p 282.50p 89933
13/08/2008 310.00p 325.00p 285.00p 290.00p 154959
12/08/2008 295.00p 307.50p 292.50p 302.50p 59717
11/08/2008 315.00p 330.00p 287.50p 302.50p 166567
08/08/2008 290.00p 335.00p 272.50p 320.00p 449069
07/08/2008 305.00p 305.00p 287.50p 292.50p 130480
06/08/2008 290.00p 312.50p 285.00p 302.50p 345975
05/08/2008 280.00p 287.50p 275.00p 285.00p 112351
04/08/2008 280.00p 300.00p 280.00p 287.50p 101261
01/08/2008 285.00p 290.00p 260.00p 280.00p 191178
31/07/2008 307.50p 317.50p 275.00p 275.00p 350041
30/07/2008 300.00p 347.50p 295.00p 297.50p 816523
29/07/2008 270.00p 295.00p 250.00p 295.00p 369522
28/07/2008 247.50p 285.00p 247.50p 282.50p 243949
25/07/2008 240.00p 250.00p 230.00p 247.50p 200836
24/07/2008 230.00p 252.50p 230.00p 240.00p 306257
23/07/2008 207.50p 225.00p 207.50p 225.00p 160508
22/07/2008 225.00p 225.00p 205.00p 207.50p 109217
21/07/2008 235.00p 235.00p 217.50p 220.00p 252034
18/07/2008 235.00p 247.50p 222.50p 235.00p 324941
17/07/2008 225.00p 262.50p 220.00p 232.50p 546599
16/07/2008 187.50p 235.00p 187.50p 220.00p 452496
15/07/2008 200.00p 200.00p 177.50p 182.50p 261488
14/07/2008 227.50p 227.50p 192.50p 200.00p 253742
11/07/2008 212.50p 242.50p 207.50p 215.00p 313987
10/07/2008 185.00p 245.00p 177.50p 207.50p 589322
09/07/2008 150.00p 192.50p 150.00p 182.50p 997498
08/07/2008 155.00p 155.00p 150.00p 150.00p 111556
07/07/2008 152.50p 165.00p 150.00p 155.00p 244399
04/07/2008 152.50p 155.00p 150.00p 150.00p 66956
03/07/2008 157.50p 157.50p 147.50p 155.00p 172866
02/07/2008 160.00p 177.50p 157.50p 157.50p 378383
01/07/2008 165.00p 165.00p 155.00p 160.00p 192897
30/06/2008 162.50p 170.00p 162.50p 165.00p 73085
27/06/2008 177.50p 177.50p 157.50p 165.00p 321330
26/06/2008 185.00p 187.50p 170.00p 175.00p 271819
25/06/2008 185.00p 185.00p 172.50p 180.00p 135760
24/06/2008 190.00p 190.00p 177.50p 177.50p 103211
23/06/2008 195.00p 195.00p 187.50p 187.50p 50150
20/06/2008 197.50p 200.00p 192.50p 192.50p 76429
19/06/2008 210.00p 210.00p 195.00p 197.50p 166246
18/06/2008 225.00p 225.00p 207.50p 207.50p 255960
17/06/2008 235.00p 235.00p 225.00p 227.50p 99481
16/06/2008 235.00p 242.50p 232.50p 235.00p 114563
13/06/2008 212.50p 242.50p 210.00p 230.00p 185847
12/06/2008 215.00p 217.50p 197.50p 210.00p 135877
11/06/2008 242.50p 242.50p 212.50p 217.50p 146674
10/06/2008 260.00p 260.00p 240.00p 242.50p 101760
09/06/2008 265.00p 267.50p 260.00p 260.00p 80009
06/06/2008 270.00p 272.50p 260.00p 267.50p 87516
05/06/2008 265.00p 270.00p 262.50p 267.50p 102030
04/06/2008 270.00p 272.50p 257.50p 260.00p 144604
03/06/2008 282.50p 287.50p 267.50p 272.50p 79432
02/06/2008 275.00p 285.00p 270.00p 280.00p 141300
30/05/2008 262.50p 277.50p 262.50p 270.00p 121236
29/05/2008 252.50p 262.50p 242.50p 260.00p 122736
28/05/2008 255.00p 280.00p 252.50p 252.50p 213665
27/05/2008 257.50p 257.50p 225.00p 252.50p 168173
23/05/2008 270.00p 270.00p 247.50p 247.50p 198568
22/05/2008 285.00p 285.00p 260.00p 262.50p 91797
21/05/2008 292.50p 297.50p 282.50p 282.50p 221347
20/05/2008 292.50p 295.00p 282.50p 292.50p 125600
19/05/2008 285.00p 300.00p 262.50p 292.50p 424712
16/05/2008 275.00p 297.50p 247.50p 285.00p 445533
15/05/2008 280.00p 330.00p 265.00p 267.50p 1046584
14/05/2008 357.50p 390.00p 315.00p 332.50p 630741
13/05/2008 295.00p 357.50p 295.00p 357.50p 741346
12/05/2008 292.50p 322.50p 275.00p 295.00p 684127
09/05/2008 302.50p 382.50p 250.00p 315.00p 2988846
08/05/2008 180.00p 252.50p 180.00p 250.00p 873075
07/05/2008 175.00p 180.00p 175.00p 180.00p 165950
06/05/2008 170.00p 180.00p 170.00p 172.50p 250179
02/05/2008 162.50p 170.00p 162.50p 170.00p 73988
01/05/2008 162.50p 165.00p 157.50p 157.50p 127078
30/04/2008 165.00p 165.00p 160.00p 165.00p 41929
29/04/2008 165.00p 165.00p 160.00p 162.50p 138479
28/04/2008 162.50p 165.00p 160.00p 165.00p 65482
25/04/2008 162.50p 167.50p 162.50p 165.00p 107296
24/04/2008 172.50p 172.50p 160.00p 165.00p 254483
23/04/2008 170.00p 172.50p 167.50p 172.50p 70265
22/04/2008 172.50p 175.00p 167.50p 167.50p 52184
21/04/2008 170.00p 175.00p 170.00p 172.50p 91677
18/04/2008 167.50p 175.00p 167.50p 175.00p 578555
17/04/2008 175.00p 177.50p 167.50p 167.50p 72473
16/04/2008 180.00p 182.50p 172.50p 177.50p 194923
15/04/2008 167.50p 182.50p 167.50p 175.00p 114467
14/04/2008 172.50p 172.50p 167.50p 167.50p 48368
11/04/2008 165.00p 177.50p 162.50p 172.50p 144790
10/04/2008 167.50p 167.50p 162.50p 162.50p 46737
09/04/2008 172.50p 180.00p 165.00p 167.50p 128581
08/04/2008 175.00p 180.00p 162.50p 172.50p 251741
07/04/2008 162.50p 175.00p 162.50p 175.00p 425952
04/04/2008 157.50p 165.00p 157.50p 160.00p 184664
03/04/2008 155.00p 160.00p 152.50p 157.50p 427028
02/04/2008 162.50p 170.00p 157.50p 157.50p 238910
01/04/2008 160.00p 162.50p 157.50p 157.50p 56559
31/03/2008 172.50p 172.50p 160.00p 162.50p 88335
28/03/2008 177.50p 177.50p 170.00p 170.00p 39220
27/03/2008 172.50p 177.50p 170.00p 177.50p 80704
26/03/2008 160.00p 177.50p 160.00p 177.50p 831191
25/03/2008 155.00p 172.50p 155.00p 160.00p 224334
20/03/2008 150.00p 152.50p 150.00p 150.00p 28432
19/03/2008 155.00p 155.00p 145.00p 147.50p 94189
18/03/2008 155.00p 155.00p 147.50p 155.00p 41424
17/03/2008 160.00p 160.00p 147.50p 150.00p 142331
14/03/2008 155.00p 167.50p 155.00p 160.00p 181712
13/03/2008 155.00p 157.50p 155.00p 155.00p 24040
12/03/2008 157.50p 162.50p 155.00p 155.00p 477977
11/03/2008 160.00p 162.50p 157.50p 157.50p 108281
10/03/2008 165.00p 165.00p 162.50p 162.50p 59649
07/03/2008 167.50p 167.50p 165.00p 165.00p 84524
06/03/2008 170.00p 170.00p 167.50p 167.50p 55605
05/03/2008 170.00p 172.50p 167.50p 170.00p 44364
04/03/2008 172.50p 172.50p 165.00p 167.50p 88466

*Close Price adjusted for both dividends and splits