Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/06/2018 189.00p 189.00p 177.00p 182.00p 292405
18/06/2018 200.00p 201.00p 181.00p 192.00p 242036
15/06/2018 212.00p 220.00p 199.00p 200.00p 211947
14/06/2018 230.00p 234.00p 210.80p 212.00p 387169
13/06/2018 208.00p 230.00p 208.00p 220.00p 170177
12/06/2018 202.00p 210.00p 200.00p 208.00p 81766
11/06/2018 200.00p 208.00p 200.00p 206.00p 83070
08/06/2018 200.00p 204.00p 200.00p 202.00p 35636
07/06/2018 200.00p 205.88p 199.00p 200.00p 49238
06/06/2018 200.00p 202.00p 197.00p 198.00p 46698
05/06/2018 210.00p 214.00p 198.00p 198.00p 196320
04/06/2018 218.00p 220.00p 210.00p 210.00p 64307
01/06/2018 212.00p 222.00p 210.00p 218.00p 158983
31/05/2018 216.00p 218.00p 212.00p 212.00p 116766
30/05/2018 222.00p 222.20p 214.00p 214.00p 162886
29/05/2018 240.00p 240.00p 216.00p 216.00p 232749
25/05/2018 232.00p 238.00p 228.00p 238.00p 81116
24/05/2018 226.00p 246.00p 226.00p 236.00p 118700
23/05/2018 234.00p 236.40p 224.00p 230.00p 96885
22/05/2018 220.00p 238.00p 216.50p 238.00p 137424
21/05/2018 220.00p 224.50p 216.00p 216.00p 67263
18/05/2018 218.00p 226.00p 216.00p 220.00p 62183
17/05/2018 222.00p 228.00p 218.00p 220.00p 127047
16/05/2018 230.00p 234.00p 220.00p 224.00p 135220
15/05/2018 220.00p 223.20p 218.00p 222.00p 125576
14/05/2018 228.00p 228.00p 212.00p 222.00p 266945
11/05/2018 234.00p 234.44p 216.00p 226.00p 140816
10/05/2018 236.00p 244.00p 226.00p 226.00p 119278
09/05/2018 228.00p 244.80p 228.00p 236.00p 217154
08/05/2018 220.00p 236.00p 220.00p 226.00p 131685
04/05/2018 224.00p 236.89p 210.00p 220.00p 311947
03/05/2018 244.00p 244.00p 220.00p 224.00p 200205
02/05/2018 244.00p 248.00p 234.00p 236.00p 100945
01/05/2018 234.00p 260.80p 234.00p 244.00p 133127
30/04/2018 220.00p 248.80p 220.00p 236.00p 210032
27/04/2018 214.00p 224.00p 210.00p 220.00p 366881
26/04/2018 202.00p 212.00p 200.00p 206.00p 146535
25/04/2018 214.00p 214.00p 202.00p 204.00p 212160
24/04/2018 208.00p 212.00p 202.00p 210.00p 99738
23/04/2018 210.00p 213.40p 198.00p 202.00p 846088
20/04/2018 210.00p 219.39p 206.00p 210.00p 283741
19/04/2018 182.00p 220.00p 182.00p 208.00p 642324
18/04/2018 176.00p 179.00p 173.00p 178.00p 118835
17/04/2018 175.00p 179.00p 172.00p 174.00p 100021
16/04/2018 175.00p 181.40p 171.00p 174.00p 91365
13/04/2018 168.00p 184.00p 160.94p 180.00p 175254
12/04/2018 162.00p 168.00p 162.00p 165.00p 35167
11/04/2018 170.00p 170.00p 160.00p 165.00p 64177
10/04/2018 161.00p 170.00p 159.99p 168.00p 107487
09/04/2018 165.00p 167.00p 158.00p 163.00p 145529
06/04/2018 158.00p 169.00p 154.29p 169.00p 224908
05/04/2018 160.00p 169.00p 158.00p 159.00p 105181
04/04/2018 171.00p 172.27p 161.00p 164.00p 163960
03/04/2018 170.00p 176.00p 166.28p 172.00p 482862
29/03/2018 175.00p 177.98p 174.00p 175.00p 89700
28/03/2018 178.00p 181.00p 172.00p 172.00p 168756
27/03/2018 173.00p 185.00p 173.00p 178.00p 43297
26/03/2018 180.00p 182.00p 172.00p 173.00p 126219
23/03/2018 178.00p 183.00p 175.00p 180.00p 166603
22/03/2018 176.00p 188.00p 170.00p 180.00p 160238
21/03/2018 180.00p 187.00p 176.00p 176.00p 124018
20/03/2018 191.00p 193.70p 184.00p 184.00p 109702
19/03/2018 188.00p 202.00p 188.00p 191.00p 205393
16/03/2018 195.00p 195.00p 184.00p 188.00p 165084
15/03/2018 208.00p 208.00p 192.00p 195.00p 119976
14/03/2018 210.00p 210.00p 200.00p 200.00p 100544
13/03/2018 214.00p 218.00p 210.00p 212.00p 50479
12/03/2018 220.00p 222.00p 210.53p 216.00p 191248
09/03/2018 224.00p 229.93p 216.00p 216.00p 65021
08/03/2018 220.00p 230.00p 220.00p 224.00p 39112
07/03/2018 220.00p 226.00p 220.00p 224.00p 36240
06/03/2018 230.00p 230.00p 220.00p 220.00p 78443
05/03/2018 214.00p 230.00p 214.00p 226.00p 43587
02/03/2018 222.00p 223.35p 208.00p 218.00p 63345
01/03/2018 228.00p 228.11p 222.00p 222.00p 62788
28/02/2018 236.00p 236.00p 226.00p 228.00p 112571
27/02/2018 240.00p 240.00p 226.00p 230.00p 173878
26/02/2018 240.00p 250.00p 236.32p 242.00p 179927
23/02/2018 236.00p 244.94p 228.00p 236.00p 118493
22/02/2018 234.00p 236.00p 222.00p 230.00p 128794
21/02/2018 250.00p 250.00p 232.00p 234.00p 44713
20/02/2018 236.00p 250.00p 236.00p 238.00p 97196
19/02/2018 232.00p 244.00p 226.00p 238.00p 69068
16/02/2018 224.00p 246.00p 224.00p 232.00p 103030
15/02/2018 234.00p 234.00p 224.00p 226.00p 189702
14/02/2018 230.00p 238.00p 220.00p 224.00p 329922
13/02/2018 250.00p 250.00p 224.00p 232.00p 74047
12/02/2018 250.00p 254.00p 244.00p 246.00p 96142
09/02/2018 256.00p 257.95p 252.00p 252.00p 77930
08/02/2018 270.00p 270.00p 260.00p 260.00p 187131
07/02/2018 255.00p 272.00p 255.00p 272.00p 460297
06/02/2018 256.50p 269.67p 255.50p 265.00p 200584
05/02/2018 260.00p 272.00p 255.00p 270.00p 118108
02/02/2018 268.50p 276.55p 253.00p 264.00p 725698
01/02/2018 245.00p 269.50p 245.00p 269.50p 59305
31/01/2018 250.00p 250.00p 240.00p 244.00p 41449
30/01/2018 250.00p 256.00p 241.00p 241.00p 170273
29/01/2018 250.50p 261.50p 230.00p 255.00p 144590
26/01/2018 282.00p 282.00p 253.00p 254.50p 268443
25/01/2018 284.50p 286.00p 280.00p 282.00p 117682
24/01/2018 284.50p 288.00p 279.50p 287.00p 213630
23/01/2018 284.00p 287.00p 281.50p 285.00p 121619
22/01/2018 286.50p 286.50p 282.86p 285.00p 55628
19/01/2018 283.50p 286.56p 280.00p 284.00p 43067
18/01/2018 275.00p 290.00p 275.00p 283.50p 72061
17/01/2018 288.00p 289.00p 280.00p 289.00p 58812
16/01/2018 294.00p 294.00p 285.00p 285.00p 40854
15/01/2018 285.00p 290.11p 285.00p 286.00p 63738
12/01/2018 284.00p 288.50p 281.05p 286.00p 103532
11/01/2018 280.00p 295.00p 275.83p 287.00p 223572
10/01/2018 284.00p 284.95p 273.10p 280.00p 104475
09/01/2018 290.00p 290.00p 280.00p 285.00p 122981
08/01/2018 295.00p 295.50p 286.00p 291.00p 78614
05/01/2018 275.00p 297.54p 273.00p 295.50p 404717
04/01/2018 272.00p 275.00p 261.00p 275.00p 75912
03/01/2018 297.50p 297.50p 266.50p 270.00p 139585
02/01/2018 280.00p 299.50p 280.00p 283.00p 228685
29/12/2017 280.00p 289.75p 272.50p 282.00p 232626
28/12/2017 255.00p 278.75p 250.00p 278.75p 210932
27/12/2017 235.00p 259.89p 235.00p 249.00p 105802
22/12/2017 235.00p 242.00p 219.36p 242.00p 15918
21/12/2017 235.00p 247.54p 228.00p 229.00p 112772
20/12/2017 222.00p 235.00p 222.00p 235.00p 60601
19/12/2017 222.25p 223.00p 219.00p 220.50p 50458
18/12/2017 214.50p 224.25p 214.50p 223.50p 105461
15/12/2017 220.00p 225.00p 215.00p 219.50p 161761
14/12/2017 220.00p 223.25p 210.50p 215.00p 69602
13/12/2017 224.00p 229.75p 206.00p 217.00p 94058
12/12/2017 231.00p 232.00p 215.00p 224.75p 80106
11/12/2017 220.75p 234.00p 220.75p 231.75p 45216
08/12/2017 225.00p 229.75p 222.50p 225.00p 71124
07/12/2017 225.00p 235.00p 220.00p 227.00p 162484
06/12/2017 230.00p 232.50p 215.50p 217.50p 51165
05/12/2017 225.00p 233.83p 216.00p 222.25p 105269
04/12/2017 238.00p 240.00p 225.00p 226.00p 59887
01/12/2017 235.00p 245.00p 230.00p 245.00p 98225
30/11/2017 237.25p 240.00p 220.00p 235.00p 80637
29/11/2017 226.00p 238.16p 220.50p 234.75p 69122
28/11/2017 236.00p 243.50p 224.75p 226.00p 80643
27/11/2017 246.00p 246.00p 230.00p 232.00p 18531
24/11/2017 245.00p 245.00p 230.82p 239.75p 44508
23/11/2017 244.25p 245.00p 236.16p 245.00p 16608
22/11/2017 245.00p 245.00p 230.15p 242.00p 30245
21/11/2017 235.00p 246.25p 235.00p 240.00p 9290
20/11/2017 235.00p 245.25p 232.00p 240.00p 100180
17/11/2017 235.00p 238.03p 227.62p 235.00p 39401
16/11/2017 229.75p 239.75p 220.97p 235.00p 73250
15/11/2017 225.00p 237.55p 220.00p 229.50p 67977
14/11/2017 245.00p 245.00p 220.99p 225.00p 102134
13/11/2017 248.00p 259.41p 235.00p 240.00p 80556
10/11/2017 257.00p 259.27p 241.96p 249.75p 82521
09/11/2017 250.50p 259.75p 245.00p 257.00p 25500
08/11/2017 250.00p 269.75p 237.00p 260.00p 207898
07/11/2017 264.75p 270.83p 250.50p 258.50p 90513
06/11/2017 264.00p 272.38p 260.25p 264.75p 23020
03/11/2017 265.00p 279.00p 252.25p 266.00p 43594
02/11/2017 265.00p 279.25p 265.00p 271.50p 13069
01/11/2017 265.00p 280.00p 265.00p 267.50p 26569
31/10/2017 266.00p 280.00p 259.75p 280.00p 112574
30/10/2017 270.00p 279.75p 249.25p 267.75p 385956
27/10/2017 275.25p 290.00p 265.00p 275.00p 233739
26/10/2017 300.00p 300.00p 274.50p 289.00p 72490
25/10/2017 300.00p 300.00p 286.00p 290.00p 345037
24/10/2017 305.50p 306.00p 296.00p 296.00p 86675
23/10/2017 310.00p 314.00p 300.00p 309.00p 100274
20/10/2017 296.25p 314.00p 296.25p 314.00p 178459
19/10/2017 305.00p 314.00p 293.00p 299.75p 139853
18/10/2017 308.00p 318.00p 305.00p 305.25p 129431
17/10/2017 310.25p 320.00p 308.00p 308.00p 224975
16/10/2017 306.25p 313.19p 306.25p 308.00p 97141
13/10/2017 305.00p 310.00p 304.75p 307.50p 45479
12/10/2017 300.00p 305.25p 298.25p 304.25p 54409
11/10/2017 315.25p 315.25p 290.00p 300.25p 23404
10/10/2017 322.00p 322.00p 297.25p 300.38p 27397
09/10/2017 304.50p 304.50p 302.00p 304.00p 9477
06/10/2017 303.00p 311.75p 303.00p 308.00p 11819
05/10/2017 321.50p 321.50p 290.75p 304.00p 34076
04/10/2017 310.00p 310.50p 301.00p 304.25p 14785
03/10/2017 326.50p 326.50p 307.00p 315.00p 38482
02/10/2017 315.00p 323.75p 307.00p 310.00p 34748
29/09/2017 325.00p 325.25p 310.25p 317.25p 48371
28/09/2017 329.00p 330.00p 312.00p 324.50p 224645
27/09/2017 330.00p 330.00p 310.00p 311.50p 245947
26/09/2017 345.00p 345.00p 330.00p 330.00p 12083
25/09/2017 345.00p 345.00p 335.00p 335.00p 19585
22/09/2017 330.00p 347.50p 330.00p 347.50p 24061
21/09/2017 350.00p 350.00p 330.00p 330.00p 10415
20/09/2017 337.50p 347.50p 337.50p 347.50p 35496
19/09/2017 332.50p 337.50p 327.50p 332.50p 12696
18/09/2017 335.00p 342.50p 325.00p 332.50p 29821
15/09/2017 337.50p 342.50p 325.00p 335.00p 14726
14/09/2017 342.50p 347.50p 332.50p 337.50p 9118
13/09/2017 347.50p 350.00p 335.00p 335.00p 14951
12/09/2017 342.50p 350.00p 330.00p 340.00p 49022
11/09/2017 352.50p 355.00p 337.50p 340.00p 74315
08/09/2017 372.50p 372.50p 352.50p 360.00p 57467
07/09/2017 362.50p 370.00p 357.50p 367.50p 196093
06/09/2017 370.00p 377.50p 362.50p 365.00p 139556
05/09/2017 370.00p 380.00p 365.00p 367.50p 371052
04/09/2017 352.50p 355.00p 345.00p 350.00p 16092

*Close Price adjusted for both dividends and splits