Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/09/2017 370.00p 370.00p 345.00p 350.00p 88975
31/08/2017 365.00p 380.00p 360.00p 360.00p 125713
30/08/2017 375.00p 375.00p 350.00p 367.50p 63151
29/08/2017 380.00p 380.00p 357.50p 375.00p 48251
25/08/2017 372.50p 387.50p 360.00p 380.00p 51700
24/08/2017 372.50p 372.50p 352.50p 372.50p 91054
23/08/2017 375.00p 420.00p 365.00p 380.00p 206217
22/08/2017 377.50p 377.50p 360.00p 370.00p 74204
21/08/2017 372.50p 372.50p 360.00p 365.00p 32644
18/08/2017 367.50p 380.00p 350.00p 367.50p 122723
17/08/2017 352.50p 365.00p 347.50p 362.50p 98258
16/08/2017 355.00p 360.00p 340.00p 355.00p 81714
15/08/2017 337.50p 355.00p 335.00p 340.00p 50382
14/08/2017 315.00p 340.00p 287.50p 335.00p 106791
11/08/2017 325.00p 327.50p 315.00p 315.00p 55647
10/08/2017 325.00p 335.00p 320.00p 325.00p 45133
09/08/2017 335.00p 335.00p 322.50p 325.00p 37099
08/08/2017 342.50p 342.50p 332.50p 337.50p 34756
07/08/2017 332.50p 340.00p 327.50p 332.50p 47561
04/08/2017 345.00p 345.00p 330.00p 332.50p 21723
03/08/2017 310.00p 347.50p 310.00p 337.50p 61892
02/08/2017 335.00p 340.00p 302.50p 315.00p 105049
01/08/2017 355.00p 360.00p 332.50p 335.00p 99019
31/07/2017 360.00p 360.00p 345.00p 357.50p 100622
28/07/2017 370.00p 370.00p 367.50p 367.50p 6492
27/07/2017 370.00p 380.00p 367.50p 380.00p 6635
26/07/2017 375.00p 375.00p 370.00p 372.50p 16042
25/07/2017 382.50p 385.00p 372.50p 372.50p 17233
24/07/2017 380.00p 382.50p 375.00p 375.00p 13886
21/07/2017 392.50p 392.50p 380.00p 382.50p 7861
20/07/2017 395.00p 395.00p 382.50p 382.50p 4010
19/07/2017 382.50p 390.00p 380.00p 390.00p 53286
18/07/2017 385.00p 387.50p 377.50p 382.50p 13742
17/07/2017 382.50p 400.00p 382.50p 382.50p 46804
14/07/2017 385.00p 390.00p 377.50p 382.50p 148000
13/07/2017 395.00p 395.00p 385.00p 385.00p 40176
12/07/2017 390.00p 397.50p 390.00p 395.00p 63322
11/07/2017 415.00p 415.00p 377.50p 392.50p 55996
10/07/2017 400.00p 400.00p 395.00p 395.00p 15763
07/07/2017 402.50p 405.00p 397.50p 402.50p 5214
06/07/2017 412.50p 417.50p 397.50p 402.50p 75244
05/07/2017 405.00p 407.50p 402.50p 405.00p 30241
04/07/2017 412.50p 415.00p 400.00p 405.00p 85911
03/07/2017 417.50p 420.00p 407.50p 410.00p 37651
30/06/2017 425.00p 427.50p 410.00p 410.00p 199602
29/06/2017 432.50p 432.50p 420.00p 420.00p 133393
28/06/2017 432.50p 437.50p 430.00p 435.00p 206179
27/06/2017 437.50p 445.00p 412.50p 432.50p 371845
26/06/2017 410.00p 430.00p 410.00p 417.50p 11951
23/06/2017 410.00p 417.50p 410.00p 410.00p 4314
22/06/2017 425.00p 425.00p 407.50p 415.00p 44937
21/06/2017 430.00p 432.50p 417.50p 422.50p 47076
20/06/2017 425.00p 447.50p 425.00p 430.00p 46976
19/06/2017 415.00p 425.00p 415.00p 422.50p 52142
16/06/2017 415.00p 416.88p 410.00p 415.00p 300615
15/06/2017 420.00p 422.12p 412.50p 412.50p 78848
14/06/2017 420.00p 425.00p 420.00p 425.00p 42786
13/06/2017 420.00p 428.13p 420.00p 420.00p 122309
12/06/2017 427.50p 427.50p 416.88p 420.00p 178880
09/06/2017 412.50p 425.00p 412.50p 422.50p 70163
08/06/2017 415.00p 425.00p 415.00p 425.00p 149868
07/06/2017 420.00p 425.62p 417.50p 417.50p 158333
06/06/2017 417.50p 427.50p 417.50p 420.00p 65879
05/06/2017 420.00p 427.12p 415.00p 425.00p 100573
02/06/2017 427.50p 427.50p 419.16p 427.50p 1869627
01/06/2017 422.50p 432.50p 420.00p 425.00p 208411
31/05/2017 430.00p 437.50p 420.00p 427.50p 310317
30/05/2017 420.00p 440.00p 420.00p 427.50p 149173
26/05/2017 427.50p 437.50p 421.25p 425.00p 215213
25/05/2017 430.00p 431.25p 425.00p 427.50p 126976
24/05/2017 445.00p 445.00p 430.00p 430.00p 147109
23/05/2017 460.00p 460.00p 437.50p 445.00p 50304
22/05/2017 467.50p 467.50p 435.00p 440.00p 153168
19/05/2017 455.00p 455.00p 450.00p 450.00p 82760
18/05/2017 450.00p 456.87p 450.00p 450.00p 39964
17/05/2017 460.00p 460.00p 450.00p 450.00p 98844
16/05/2017 450.00p 469.20p 450.00p 455.00p 60130
15/05/2017 480.00p 489.37p 445.50p 455.00p 499481
12/05/2017 470.00p 490.00p 463.75p 485.00p 226299
11/05/2017 467.50p 489.08p 462.50p 465.00p 120640
10/05/2017 440.00p 469.60p 430.00p 462.50p 282256
09/05/2017 450.00p 450.00p 442.50p 447.50p 75579
08/05/2017 445.00p 447.50p 439.67p 445.00p 86162
05/05/2017 455.00p 455.00p 430.00p 442.50p 146474
04/05/2017 447.50p 450.00p 435.00p 447.50p 68446
03/05/2017 442.50p 450.00p 437.50p 440.00p 51983
02/05/2017 450.00p 458.12p 430.00p 452.50p 335244
28/04/2017 447.50p 450.00p 425.55p 442.50p 280174
27/04/2017 450.00p 457.50p 442.50p 447.50p 93003
26/04/2017 460.00p 462.50p 442.50p 450.00p 166115
25/04/2017 470.00p 470.00p 460.00p 460.00p 19862
24/04/2017 465.00p 469.70p 457.50p 457.50p 20247
21/04/2017 465.00p 475.00p 460.00p 467.50p 93044
20/04/2017 462.50p 492.50p 462.50p 475.00p 193550
19/04/2017 490.00p 490.00p 465.00p 475.00p 58106
18/04/2017 465.00p 497.65p 465.00p 477.50p 262225
13/04/2017 480.00p 480.00p 459.99p 480.00p 215328
12/04/2017 465.00p 500.00p 445.00p 465.00p 593080
11/04/2017 440.00p 475.00p 435.00p 442.50p 128164
10/04/2017 420.00p 457.50p 410.55p 450.00p 131692
07/04/2017 415.00p 422.80p 405.00p 417.50p 87330
06/04/2017 417.50p 427.50p 409.70p 415.00p 161083
05/04/2017 412.50p 422.50p 406.25p 422.50p 121364
04/04/2017 430.00p 430.00p 412.50p 412.50p 58088
03/04/2017 410.00p 430.00p 410.00p 425.00p 122292
31/03/2017 440.00p 440.00p 412.50p 427.50p 215089
30/03/2017 420.00p 430.00p 417.50p 420.00p 248449
29/03/2017 437.50p 437.50p 420.00p 420.00p 20794
28/03/2017 430.00p 435.00p 417.50p 427.50p 70344
27/03/2017 440.00p 440.00p 412.50p 430.00p 46575
24/03/2017 420.00p 437.50p 420.00p 427.50p 57233
23/03/2017 427.50p 442.50p 427.50p 433.75p 41116
22/03/2017 435.00p 444.30p 434.70p 441.25p 48994
21/03/2017 432.50p 445.00p 430.00p 435.00p 81976
20/03/2017 435.00p 435.00p 425.40p 430.00p 351874
17/03/2017 440.00p 447.00p 434.98p 435.00p 123337
16/03/2017 447.50p 459.62p 435.00p 437.50p 355026
15/03/2017 430.00p 470.00p 426.00p 467.50p 325616
14/03/2017 432.50p 439.49p 430.00p 432.50p 36518
13/03/2017 420.00p 453.75p 416.25p 442.50p 256387
10/03/2017 415.00p 420.00p 413.75p 420.00p 234236
09/03/2017 417.50p 420.00p 404.00p 415.00p 71611
08/03/2017 400.00p 420.00p 400.00p 417.50p 146977
07/03/2017 390.00p 412.50p 390.00p 405.00p 252618
06/03/2017 380.00p 407.50p 372.50p 400.00p 220398
03/03/2017 365.00p 386.25p 365.00p 385.00p 158603
02/03/2017 380.00p 380.00p 370.00p 375.00p 366563
01/03/2017 375.00p 379.75p 370.00p 372.50p 84792
28/02/2017 365.00p 380.00p 365.00p 377.50p 695976
27/02/2017 375.00p 378.75p 372.50p 375.00p 256267
24/02/2017 377.50p 382.38p 371.87p 377.50p 985840
23/02/2017 367.50p 375.00p 365.40p 375.00p 257333
22/02/2017 380.00p 380.00p 370.50p 372.50p 52321
21/02/2017 382.50p 382.50p 372.50p 372.50p 18138
20/02/2017 377.50p 377.98p 372.50p 375.00p 23181
17/02/2017 377.50p 380.00p 370.00p 377.50p 105418
16/02/2017 380.00p 382.50p 370.00p 380.00p 86361
15/02/2017 377.50p 385.12p 375.00p 375.00p 158917
14/02/2017 385.00p 385.00p 377.50p 380.00p 20724
13/02/2017 375.00p 383.75p 375.00p 380.00p 73884
10/02/2017 390.00p 390.00p 377.50p 382.50p 36471
09/02/2017 385.00p 387.50p 370.64p 382.50p 412153
08/02/2017 387.50p 387.50p 380.00p 385.00p 321993
07/02/2017 375.00p 387.50p 375.00p 382.50p 51482
06/02/2017 390.00p 390.00p 382.50p 385.00p 93686
03/02/2017 390.00p 390.00p 380.64p 387.50p 92730
02/02/2017 390.00p 390.00p 382.50p 382.50p 28276
01/02/2017 375.00p 387.50p 375.00p 385.00p 82503
31/01/2017 375.00p 395.00p 375.00p 385.00p 74093
30/01/2017 400.00p 400.00p 379.50p 387.50p 215720
27/01/2017 395.00p 395.00p 390.00p 390.00p 99134
26/01/2017 392.50p 397.50p 386.75p 392.50p 128416
25/01/2017 387.50p 400.00p 387.50p 390.00p 101897
24/01/2017 385.00p 390.00p 370.00p 387.50p 135094
23/01/2017 387.50p 400.00p 387.50p 390.00p 26106
20/01/2017 382.50p 405.00p 382.50p 400.00p 74983
19/01/2017 402.50p 402.50p 386.88p 402.50p 288733
18/01/2017 400.00p 408.25p 382.50p 385.00p 38057
17/01/2017 420.00p 427.50p 400.00p 405.00p 149459
16/01/2017 400.00p 425.00p 385.00p 425.00p 400231
13/01/2017 385.00p 392.50p 385.00p 390.00p 76457
12/01/2017 392.50p 397.50p 387.50p 390.00p 187608
11/01/2017 385.00p 397.50p 385.00p 392.50p 74246
10/01/2017 380.00p 392.50p 380.00p 392.50p 48803
09/01/2017 390.00p 392.50p 381.88p 390.00p 97233
06/01/2017 372.50p 390.00p 372.50p 390.00p 201927
05/01/2017 367.50p 390.00p 367.50p 385.00p 192613
04/01/2017 370.00p 380.00p 369.50p 377.50p 53656
03/01/2017 385.00p 385.00p 370.00p 377.50p 37340
30/12/2016 365.00p 385.00p 365.00p 385.00p 68728
29/12/2016 370.00p 382.50p 370.00p 377.50p 192805
28/12/2016 365.00p 382.50p 364.00p 380.00p 265226
23/12/2016 382.50p 382.50p 370.00p 370.00p 183333
22/12/2016 375.00p 385.00p 370.00p 380.00p 320068
21/12/2016 385.00p 385.00p 370.00p 382.50p 57143
20/12/2016 380.00p 385.00p 377.00p 382.50p 169101
19/12/2016 375.00p 387.50p 375.00p 380.00p 260693
16/12/2016 405.00p 405.00p 377.50p 380.00p 266207
15/12/2016 392.50p 407.50p 380.00p 382.50p 144825
14/12/2016 375.00p 410.00p 367.50p 390.00p 222234
13/12/2016 352.50p 382.50p 350.87p 378.75p 205054
12/12/2016 350.00p 360.00p 347.50p 357.50p 130986
09/12/2016 347.50p 360.00p 342.50p 342.50p 305416
08/12/2016 350.00p 365.00p 340.00p 345.00p 277964
07/12/2016 360.00p 360.00p 340.00p 342.50p 149786
06/12/2016 365.00p 375.00p 352.50p 357.50p 227528
05/12/2016 400.00p 400.00p 367.50p 375.00p 146107
02/12/2016 402.50p 402.50p 372.50p 375.00p 49007
01/12/2016 405.00p 405.00p 390.00p 392.50p 100433
30/11/2016 390.00p 412.50p 390.00p 402.50p 374261
29/11/2016 390.00p 395.13p 387.50p 391.25p 16581
28/11/2016 390.00p 402.50p 390.00p 397.50p 53600
25/11/2016 395.00p 402.50p 395.00p 400.00p 56090
24/11/2016 390.00p 405.00p 390.00p 397.50p 61491
23/11/2016 405.00p 405.00p 395.00p 405.00p 99871
22/11/2016 397.50p 420.00p 392.08p 402.50p 226907
21/11/2016 410.00p 445.00p 375.00p 392.50p 315941
18/11/2016 362.50p 403.75p 360.00p 400.00p 331986
17/11/2016 367.50p 367.50p 335.63p 360.00p 172883
16/11/2016 365.00p 365.00p 349.38p 352.50p 120596

*Close Price adjusted for both dividends and splits