Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2008 177.50p 177.50p 172.50p 172.50p 51823
29/02/2008 180.00p 180.00p 177.50p 177.50p 38507
28/02/2008 182.50p 195.00p 177.50p 180.00p 162481
27/02/2008 180.00p 182.50p 177.50p 180.00p 75873
26/02/2008 182.50p 190.00p 177.50p 182.50p 306234
25/02/2008 180.00p 185.00p 177.50p 182.50p 81284
22/02/2008 180.00p 180.00p 177.50p 180.00p 97579
21/02/2008 185.00p 192.50p 180.00p 180.00p 274016
20/02/2008 185.00p 185.00p 180.00p 180.00p 60225
19/02/2008 187.50p 192.50p 185.00p 187.50p 74337
18/02/2008 187.50p 192.50p 180.00p 192.50p 87808
15/02/2008 192.50p 197.50p 185.00p 185.00p 41228
14/02/2008 197.50p 197.50p 192.50p 192.50p 30067
13/02/2008 182.50p 195.00p 182.50p 195.00p 113486
12/02/2008 180.00p 185.00p 177.50p 182.50p 82815
11/02/2008 192.50p 192.50p 175.00p 177.50p 168397
08/02/2008 205.00p 210.00p 187.50p 187.50p 178050
07/02/2008 210.00p 210.00p 202.50p 202.50p 37507
06/02/2008 207.50p 212.50p 202.50p 212.50p 45066
05/02/2008 202.50p 215.00p 202.50p 212.50p 79020
04/02/2008 205.00p 207.50p 200.00p 207.50p 80405
01/02/2008 207.50p 225.00p 202.50p 207.50p 212531
31/01/2008 207.50p 215.00p 195.00p 202.50p 191814
30/01/2008 217.50p 220.00p 207.50p 210.00p 293591
29/01/2008 202.50p 220.00p 202.50p 217.50p 177088
28/01/2008 200.00p 202.50p 185.00p 202.50p 161363
25/01/2008 195.00p 205.00p 187.50p 197.50p 381282
24/01/2008 180.00p 195.00p 180.00p 187.50p 235902
23/01/2008 175.00p 180.00p 170.00p 172.50p 121784
22/01/2008 160.00p 172.50p 147.50p 170.00p 205954
21/01/2008 167.50p 172.50p 157.50p 162.50p 159310
18/01/2008 170.00p 172.50p 162.50p 172.50p 123333
17/01/2008 170.00p 182.50p 170.00p 170.00p 187933
16/01/2008 172.50p 180.00p 165.00p 165.00p 322434
15/01/2008 187.50p 187.50p 175.00p 175.00p 285231
14/01/2008 190.00p 192.50p 182.50p 182.50p 193078
11/01/2008 187.50p 192.50p 182.50p 185.00p 156928
10/01/2008 187.50p 200.00p 175.00p 182.50p 265728
09/01/2008 200.00p 215.00p 182.50p 185.00p 607642
08/01/2008 247.50p 247.50p 200.00p 200.00p 461339
07/01/2008 257.50p 262.50p 232.50p 237.50p 232888
04/01/2008 267.50p 270.00p 250.00p 257.50p 111956
03/01/2008 282.50p 282.50p 260.00p 270.00p 111079
02/01/2008 280.00p 290.00p 280.00p 285.00p 163762
31/12/2007 275.00p 282.50p 265.00p 280.00p 105079
28/12/2007 272.50p 275.00p 270.00p 275.00p 30180
27/12/2007 295.00p 295.00p 260.00p 272.50p 146879
24/12/2007 277.50p 300.00p 277.50p 290.00p 116582
21/12/2007 250.00p 277.50p 250.00p 275.00p 305207
20/12/2007 237.50p 252.50p 235.00p 250.00p 237080
19/12/2007 222.50p 235.00p 222.50p 235.00p 109140
18/12/2007 217.50p 230.00p 212.50p 225.00p 594890
17/12/2007 217.50p 220.00p 210.00p 215.00p 447735
14/12/2007 212.50p 217.50p 207.50p 215.00p 163241
13/12/2007 225.00p 225.00p 215.00p 217.50p 46296
12/12/2007 220.00p 225.00p 212.50p 225.00p 322222
11/12/2007 212.50p 227.50p 212.50p 225.00p 611711
10/12/2007 205.00p 212.50p 202.50p 210.00p 228537
07/12/2007 210.00p 212.50p 197.50p 205.00p 104146
06/12/2007 217.50p 220.00p 210.00p 210.00p 74502
05/12/2007 207.50p 220.00p 207.50p 215.00p 268513
04/12/2007 217.50p 220.00p 200.00p 202.50p 136825
03/12/2007 220.00p 227.50p 212.50p 215.00p 93443
30/11/2007 207.50p 225.00p 200.00p 220.00p 254125
29/11/2007 225.00p 230.00p 200.00p 200.00p 312650
28/11/2007 205.00p 220.00p 205.00p 220.00p 277361
27/11/2007 200.00p 225.00p 200.00p 202.50p 699694
26/11/2007 187.50p 217.50p 187.50p 197.50p 380188
23/11/2007 160.00p 190.00p 160.00p 182.50p 822541
22/11/2007 180.00p 182.50p 155.00p 155.00p 250563
21/11/2007 200.00p 200.00p 172.50p 175.00p 227719
20/11/2007 215.00p 217.50p 197.50p 200.00p 270762
19/11/2007 222.50p 237.50p 207.50p 215.00p 252222
16/11/2007 205.00p 230.00p 205.00p 225.00p 152665
15/11/2007 222.50p 222.50p 195.00p 210.00p 232615
14/11/2007 230.00p 235.00p 220.00p 220.00p 475631
13/11/2007 225.00p 230.00p 222.50p 227.50p 446200
12/11/2007 240.00p 240.00p 217.50p 225.00p 598218
09/11/2007 255.00p 257.50p 235.00p 235.00p 135454
08/11/2007 260.00p 260.00p 237.50p 250.00p 399195
07/11/2007 282.50p 282.50p 255.00p 260.00p 137988
06/11/2007 275.00p 282.50p 275.00p 275.00p 115363
05/11/2007 305.00p 310.00p 272.50p 275.00p 214210
02/11/2007 290.00p 305.00p 287.50p 295.00p 151865
01/11/2007 315.00p 320.00p 285.00p 285.00p 305204
31/10/2007 307.50p 320.00p 307.50p 317.50p 316562
30/10/2007 307.50p 317.50p 300.00p 315.00p 98325
29/10/2007 370.00p 370.00p 307.50p 310.00p 263697
26/10/2007 362.50p 370.00p 345.00p 350.00p 178436
25/10/2007 337.50p 360.00p 337.50p 360.00p 116591
24/10/2007 342.50p 352.50p 327.50p 340.00p 118661
23/10/2007 322.50p 350.00p 320.00p 340.00p 189656
22/10/2007 312.50p 320.00p 295.00p 320.00p 133528
19/10/2007 315.00p 325.00p 305.00p 317.50p 191890
18/10/2007 330.00p 332.50p 315.00p 317.50p 98690
17/10/2007 325.00p 330.00p 325.00p 330.00p 55773
16/10/2007 335.00p 355.00p 322.50p 327.50p 301937
15/10/2007 325.00p 342.50p 322.50p 340.00p 423099
12/10/2007 335.00p 335.00p 325.00p 325.00p 159052
11/10/2007 320.00p 335.00p 315.00p 330.00p 511570
10/10/2007 322.50p 322.50p 317.50p 320.00p 183083
09/10/2007 320.00p 320.00p 315.00p 317.50p 113862
08/10/2007 320.00p 342.50p 312.50p 320.00p 210338
05/10/2007 335.00p 335.00p 317.50p 317.50p 112542
04/10/2007 355.00p 355.00p 322.50p 330.00p 234908
03/10/2007 340.00p 355.00p 336.75p 350.00p 740093
02/10/2007 290.00p 367.50p 290.00p 335.00p 986375
01/10/2007 300.00p 302.50p 287.50p 292.50p 357049
28/09/2007 312.50p 312.50p 292.50p 292.50p 116626
27/09/2007 330.00p 330.00p 312.50p 315.00p 188837
26/09/2007 295.00p 337.50p 295.00p 320.00p 594813
25/09/2007 330.00p 330.00p 270.00p 290.00p 349542
24/09/2007 347.50p 352.50p 320.00p 320.00p 181356
21/09/2007 367.50p 375.00p 347.50p 355.00p 58403
20/09/2007 380.00p 385.00p 367.50p 367.50p 22245
19/09/2007 382.50p 389.50p 379.17p 385.00p 24847
18/09/2007 387.50p 387.50p 375.00p 375.00p 31196
17/09/2007 400.00p 407.50p 385.00p 385.00p 29377
14/09/2007 420.00p 420.00p 400.00p 402.50p 214604
13/09/2007 400.00p 417.50p 400.00p 415.00p 251603
12/09/2007 390.00p 400.00p 390.00p 400.00p 266581
11/09/2007 390.00p 400.00p 385.00p 395.00p 92366
10/09/2007 382.50p 395.00p 382.50p 390.00p 62007
07/09/2007 400.00p 405.00p 385.00p 392.50p 55464
06/09/2007 385.00p 395.00p 385.00p 390.00p 141840
05/09/2007 385.00p 390.00p 380.00p 385.00p 120034
04/09/2007 377.50p 385.00p 375.00p 380.00p 43501
03/09/2007 382.50p 385.00p 375.00p 375.00p 22761
31/08/2007 397.50p 400.00p 382.50p 385.00p 122936
30/08/2007 372.50p 392.50p 372.50p 392.50p 194908
29/08/2007 365.00p 375.00p 365.00p 370.00p 195782
28/08/2007 375.00p 385.00p 365.00p 375.00p 84280
24/08/2007 370.00p 375.00p 365.00p 367.50p 26012
23/08/2007 375.00p 380.00p 370.00p 370.00p 233966
22/08/2007 347.50p 375.00p 347.50p 370.00p 129836
21/08/2007 345.00p 355.00p 340.00p 357.50p 38251
20/08/2007 340.00p 350.00p 335.00p 340.00p 915823
17/08/2007 352.50p 365.00p 325.00p 337.50p 253581
16/08/2007 375.00p 385.00p 355.00p 360.00p 321989
15/08/2007 405.00p 415.00p 370.00p 385.00p 232518
14/08/2007 427.50p 427.50p 410.00p 412.50p 382680
13/08/2007 427.50p 430.00p 420.00p 417.50p 190405
10/08/2007 402.50p 425.00p 402.50p 422.50p 81127
09/08/2007 410.00p 417.50p 400.00p 405.00p 241110
08/08/2007 410.00p 410.00p 402.50p 410.00p 30767
07/08/2007 412.50p 412.50p 402.50p 407.50p 40538
06/08/2007 410.00p 420.00p 402.50p 412.50p 90147
03/08/2007 415.00p 415.00p 412.50p 417.50p 63537
02/08/2007 425.00p 435.00p 412.50p 415.00p 219853
01/08/2007 405.00p 420.00p 402.50p 420.00p 108822
31/07/2007 400.00p 420.00p 400.00p 420.00p 157926
30/07/2007 405.00p 407.50p 395.00p 400.00p 54297
27/07/2007 362.50p 402.50p 357.50p 402.50p 169955
26/07/2007 402.50p 402.50p 360.00p 375.00p 287788
25/07/2007 410.00p 410.00p 392.50p 395.00p 91630
24/07/2007 420.00p 425.00p 410.00p 410.00p 62703
23/07/2007 410.00p 420.00p 410.00p 420.00p 125337
20/07/2007 420.00p 420.00p 415.00p 415.00p 313623
19/07/2007 425.00p 427.50p 422.50p 425.00p 257490
18/07/2007 425.00p 430.00p 415.00p 415.00p 192476
17/07/2007 435.00p 435.00p 420.00p 420.00p 190170
16/07/2007 450.00p 450.00p 430.00p 432.50p 189349
13/07/2007 460.00p 460.00p 440.00p 440.00p 418626
12/07/2007 440.00p 460.00p 420.00p 460.00p 547088
11/07/2007 420.00p 425.00p 417.50p 420.00p 306430
10/07/2007 430.00p 440.00p 420.00p 422.50p 323286
09/07/2007 450.00p 450.00p 432.50p 440.00p 99924
06/07/2007 440.00p 465.00p 435.00p 440.00p 141931
05/07/2007 460.00p 467.50p 430.00p 430.00p 119322
04/07/2007 450.00p 460.00p 450.00p 460.00p 72546
03/07/2007 465.00p 465.00p 450.00p 455.00p 373692
02/07/2007 445.00p 465.00p 435.00p 460.00p 181300
29/06/2007 440.00p 440.00p 425.00p 435.00p 85168
28/06/2007 452.50p 475.00p 432.50p 437.50p 142750
27/06/2007 410.00p 462.50p 405.00p 452.50p 224721
26/06/2007 410.00p 410.00p 400.00p 405.00p 108017
25/06/2007 415.00p 432.50p 407.50p 407.50p 200298
22/06/2007 417.50p 430.00p 390.00p 390.00p 383806
21/06/2007 430.00p 440.00p 420.00p 420.00p 281808
20/06/2007 460.00p 460.00p 430.00p 430.00p 211780
19/06/2007 470.00p 480.00p 460.00p 462.50p 178202
18/06/2007 490.00p 492.50p 462.50p 470.00p 122612
15/06/2007 490.00p 497.50p 485.00p 485.00p 530466
14/06/2007 480.00p 495.00p 480.00p 487.50p 594797
13/06/2007 452.50p 480.00p 447.50p 475.00p 305600
12/06/2007 425.00p 450.00p 425.00p 450.00p 455231
11/06/2007 425.00p 437.50p 420.00p 432.50p 939743
08/06/2007 430.00p 435.00p 412.50p 420.00p 747540
07/06/2007 435.00p 447.50p 427.50p 435.00p 913705
06/06/2007 490.00p 490.00p 420.00p 435.00p 570840
05/06/2007 505.00p 510.00p 482.50p 482.50p 1034886
04/06/2007 490.00p 495.00p 470.00p 485.00p 394460
01/06/2007 505.00p 505.00p 480.00p 480.00p 679362
31/05/2007 472.50p 505.00p 472.50p 497.50p 1341222
30/05/2007 475.00p 482.50p 450.00p 472.50p 760022
29/05/2007 475.00p 500.00p 470.00p 480.00p 1433270
25/05/2007 500.00p 500.00p 457.50p 470.00p 2058077
24/05/2007 635.00p 640.00p 515.00p 515.00p 1467840
23/05/2007 640.00p 790.00p 630.00p 650.00p 1171147
22/05/2007 560.00p 670.00p 535.00p 630.00p 743341

*Close Price adjusted for both dividends and splits