Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/11/2016 380.00p 387.50p 360.00p 370.00p 307195
14/11/2016 367.50p 380.00p 355.00p 370.00p 50340
11/11/2016 360.00p 369.37p 356.13p 360.00p 92683
10/11/2016 352.50p 362.20p 350.30p 352.50p 7223
09/11/2016 345.00p 360.76p 335.00p 350.00p 42172
08/11/2016 375.00p 375.00p 350.00p 360.00p 36027
07/11/2016 355.00p 365.68p 353.63p 355.00p 14274
04/11/2016 355.00p 362.50p 353.50p 355.00p 43924
03/11/2016 357.50p 367.50p 353.63p 355.00p 12390
02/11/2016 350.00p 367.50p 350.00p 355.00p 46270
01/11/2016 357.50p 366.84p 355.00p 355.00p 85910
31/10/2016 362.50p 362.50p 353.13p 357.50p 27691
28/10/2016 355.00p 367.08p 354.40p 355.00p 37612
27/10/2016 360.00p 370.00p 355.00p 355.00p 27992
26/10/2016 352.50p 360.00p 352.50p 352.50p 20701
25/10/2016 355.00p 357.50p 354.00p 355.00p 22250
24/10/2016 360.00p 360.00p 353.63p 355.00p 22761
21/10/2016 350.00p 360.00p 350.00p 355.00p 70405
20/10/2016 360.00p 360.00p 353.90p 360.00p 8107
19/10/2016 350.00p 360.00p 350.00p 355.00p 11427
18/10/2016 357.50p 363.30p 352.50p 352.50p 27723
17/10/2016 350.00p 359.40p 350.00p 350.00p 7488
14/10/2016 362.50p 372.00p 352.25p 352.50p 38607
13/10/2016 372.50p 380.00p 363.50p 370.00p 119073
12/10/2016 367.50p 374.23p 360.00p 367.50p 164776
11/10/2016 390.00p 405.73p 357.50p 370.00p 336569
10/10/2016 357.50p 365.37p 350.00p 350.00p 38543
07/10/2016 350.00p 366.88p 350.00p 355.00p 25582
06/10/2016 360.00p 367.00p 353.00p 355.00p 59820
05/10/2016 350.70p 363.50p 350.70p 356.25p 14381
04/10/2016 357.50p 367.00p 350.00p 350.00p 75829
03/10/2016 370.00p 370.00p 355.00p 355.00p 25633
30/09/2016 355.00p 366.25p 350.00p 360.00p 215463
29/09/2016 340.00p 357.50p 340.00p 350.00p 31295
28/09/2016 340.00p 362.50p 340.00p 340.00p 52995
27/09/2016 342.50p 360.00p 342.50p 357.50p 14538
26/09/2016 350.00p 360.00p 340.00p 340.00p 14760
23/09/2016 355.00p 360.00p 340.00p 347.50p 33886
22/09/2016 370.00p 370.00p 350.00p 360.00p 90124
21/09/2016 355.00p 367.50p 355.00p 355.00p 20334
20/09/2016 355.00p 370.00p 355.00p 367.50p 5320
19/09/2016 362.50p 374.87p 360.00p 367.50p 17075
16/09/2016 367.50p 380.00p 367.50p 370.00p 60380
15/09/2016 375.00p 379.50p 370.00p 375.00p 91743
14/09/2016 362.50p 375.00p 350.75p 375.00p 54920
13/09/2016 355.00p 370.00p 350.00p 365.00p 24670
12/09/2016 375.00p 375.00p 350.00p 350.00p 21435
09/09/2016 360.00p 370.00p 355.00p 370.00p 60309
08/09/2016 360.00p 363.75p 353.15p 360.00p 34162
07/09/2016 347.50p 362.50p 347.50p 362.50p 35459
06/09/2016 365.00p 365.00p 345.00p 347.50p 19465
05/09/2016 355.00p 361.88p 345.00p 345.00p 42669
02/09/2016 350.00p 361.56p 350.00p 355.00p 30468
01/09/2016 347.50p 365.00p 345.00p 360.00p 49692
31/08/2016 365.00p 365.00p 348.13p 360.00p 19068
30/08/2016 362.50p 362.50p 347.50p 347.50p 28722
26/08/2016 340.00p 356.25p 340.00p 340.00p 16374
25/08/2016 340.00p 355.40p 340.00p 342.50p 34219
24/08/2016 345.00p 360.00p 344.70p 350.00p 32303
23/08/2016 345.00p 365.00p 345.00p 345.00p 12914
22/08/2016 345.00p 365.00p 345.00p 357.50p 317743
19/08/2016 345.00p 365.00p 345.00p 355.00p 43604
18/08/2016 332.50p 365.00p 332.20p 355.00p 53531
17/08/2016 340.00p 355.00p 310.55p 355.00p 112644
16/08/2016 350.00p 357.00p 340.00p 342.50p 25020
15/08/2016 350.00p 360.00p 350.00p 352.50p 19615
12/08/2016 350.00p 367.75p 350.00p 355.00p 29922
11/08/2016 370.00p 370.00p 355.00p 355.00p 47687
10/08/2016 362.50p 376.52p 360.00p 370.00p 45137
09/08/2016 382.50p 383.00p 370.71p 380.00p 18074
08/08/2016 362.50p 384.35p 362.50p 377.50p 163084
05/08/2016 375.00p 385.00p 370.00p 385.00p 48365
04/08/2016 367.50p 375.00p 367.50p 370.00p 29992
03/08/2016 365.00p 385.00p 352.50p 372.50p 265746
02/08/2016 367.50p 369.20p 347.50p 352.50p 72754
01/08/2016 370.00p 372.75p 342.50p 360.00p 190242
29/07/2016 380.00p 385.00p 367.50p 370.00p 155653
28/07/2016 357.50p 380.00p 346.88p 370.00p 212692
27/07/2016 342.50p 370.00p 336.41p 357.50p 290858
26/07/2016 312.50p 347.68p 312.50p 337.50p 138614
25/07/2016 305.00p 330.00p 304.30p 320.00p 959193
22/07/2016 317.50p 318.37p 300.00p 305.00p 1037552
21/07/2016 302.50p 310.00p 295.00p 305.00p 68881
20/07/2016 307.50p 314.00p 305.00p 305.00p 37966
19/07/2016 310.00p 311.80p 300.00p 302.50p 23777
18/07/2016 300.00p 307.50p 290.00p 300.00p 74561
15/07/2016 302.50p 302.50p 285.00p 287.50p 22897
14/07/2016 300.00p 310.00p 278.75p 290.00p 234061
13/07/2016 330.00p 330.00p 293.25p 302.50p 97131
12/07/2016 320.00p 345.00p 296.88p 322.50p 1221882
11/07/2016 297.50p 297.50p 282.50p 287.50p 43229
08/07/2016 300.00p 300.00p 285.50p 300.00p 67622
07/07/2016 300.00p 306.87p 286.00p 300.00p 36938
06/07/2016 302.50p 302.50p 280.00p 282.50p 33153
05/07/2016 282.50p 297.50p 280.00p 297.50p 45997
04/07/2016 292.50p 307.69p 277.50p 302.50p 97875
01/07/2016 307.50p 310.00p 285.00p 307.50p 98694
30/06/2016 305.00p 305.25p 287.00p 300.00p 125349
29/06/2016 280.00p 305.62p 270.00p 300.00p 147187
28/06/2016 265.00p 275.00p 255.50p 275.00p 71845
27/06/2016 270.00p 271.88p 255.00p 270.00p 124920
24/06/2016 245.00p 277.50p 227.50p 272.50p 159847
23/06/2016 260.00p 300.00p 255.25p 275.00p 419388
22/06/2016 230.00p 255.00p 221.25p 252.50p 341183
21/06/2016 220.00p 230.00p 210.37p 230.00p 23947
20/06/2016 215.00p 220.00p 205.00p 220.00p 21229
17/06/2016 205.00p 212.50p 200.00p 207.50p 40804
16/06/2016 195.00p 207.50p 194.98p 200.00p 48162
15/06/2016 190.00p 200.00p 185.00p 192.50p 42420
14/06/2016 215.00p 215.00p 190.00p 190.00p 35220
13/06/2016 220.00p 220.00p 197.50p 197.50p 46281
10/06/2016 220.00p 220.00p 210.00p 212.50p 31054
09/06/2016 220.00p 220.00p 210.00p 212.50p 27329
08/06/2016 220.00p 227.50p 205.00p 205.00p 35933
07/06/2016 220.00p 220.00p 209.38p 212.50p 23105
06/06/2016 230.00p 230.00p 205.00p 205.00p 33902
03/06/2016 212.50p 228.40p 211.00p 215.00p 17336
02/06/2016 212.50p 230.00p 212.50p 230.00p 16778
01/06/2016 227.50p 235.00p 212.50p 235.00p 55277
31/05/2016 227.50p 235.00p 222.50p 235.00p 31642
27/05/2016 225.00p 230.00p 219.53p 230.00p 26137
26/05/2016 215.00p 225.00p 210.00p 225.00p 44508
25/05/2016 212.50p 220.00p 210.00p 212.50p 40204
24/05/2016 212.50p 212.50p 200.00p 210.00p 25744
23/05/2016 212.50p 212.63p 196.70p 210.00p 57578
20/05/2016 212.50p 212.50p 197.50p 200.00p 69166
19/05/2016 210.00p 210.00p 199.05p 201.25p 51625
18/05/2016 210.00p 212.37p 200.00p 202.50p 87291
17/05/2016 170.00p 210.00p 169.95p 210.00p 356014
16/05/2016 165.00p 180.00p 160.00p 167.50p 73058
13/05/2016 167.50p 175.00p 164.00p 165.00p 57461
12/05/2016 172.50p 172.50p 164.00p 165.00p 24959
11/05/2016 165.00p 177.50p 161.00p 165.00p 95527
10/05/2016 165.00p 166.30p 159.99p 160.00p 21198
09/05/2016 177.50p 177.50p 154.38p 165.00p 101926
06/05/2016 175.00p 175.00p 165.00p 167.50p 19946
05/05/2016 165.00p 177.50p 165.00p 167.50p 20778
04/05/2016 165.00p 183.13p 165.00p 167.50p 41370
03/05/2016 175.00p 177.90p 160.00p 167.50p 94718
29/04/2016 175.00p 175.00p 165.00p 165.00p 52918
28/04/2016 175.00p 175.12p 165.90p 167.50p 31462
27/04/2016 170.00p 176.13p 162.50p 167.50p 63859
26/04/2016 172.50p 172.50p 165.00p 165.00p 37626
25/04/2016 167.50p 177.50p 165.00p 167.50p 72550
22/04/2016 167.50p 177.50p 167.50p 170.00p 55030
21/04/2016 172.50p 177.50p 167.50p 170.00p 221679
20/04/2016 175.00p 175.00p 170.00p 171.25p 108157
19/04/2016 170.00p 176.90p 166.47p 172.50p 136383
18/04/2016 175.00p 176.25p 165.50p 168.75p 93376
15/04/2016 180.00p 180.00p 172.64p 175.00p 29350
14/04/2016 180.00p 180.45p 172.50p 172.50p 28747
13/04/2016 182.50p 183.50p 172.00p 177.50p 134623
12/04/2016 185.00p 188.16p 180.10p 182.50p 57414
11/04/2016 192.50p 192.70p 180.00p 180.00p 39472
08/04/2016 185.00p 187.50p 180.00p 183.75p 53121
07/04/2016 190.00p 190.00p 182.50p 185.00p 123963
06/04/2016 182.50p 189.50p 180.00p 185.00p 78751
05/04/2016 205.00p 209.38p 170.00p 180.00p 348276
04/04/2016 220.00p 220.00p 210.00p 212.50p 25636
01/04/2016 220.00p 220.00p 210.50p 215.00p 43911
31/03/2016 210.00p 216.30p 206.00p 212.50p 38522
30/03/2016 215.00p 217.50p 210.00p 210.00p 43418
29/03/2016 212.50p 217.50p 210.00p 215.00p 85757
24/03/2016 215.00p 220.00p 212.87p 215.00p 42550
23/03/2016 225.00p 225.55p 215.00p 215.00p 78964
22/03/2016 227.50p 227.50p 215.00p 217.50p 144402
21/03/2016 212.50p 220.00p 212.50p 217.50p 30180
18/03/2016 220.00p 225.30p 215.17p 217.50p 46526
17/03/2016 222.50p 225.00p 214.70p 220.00p 11631
16/03/2016 212.50p 225.25p 212.50p 220.00p 29657
15/03/2016 217.50p 225.60p 215.00p 220.00p 31850
14/03/2016 217.50p 225.62p 216.00p 217.50p 27890
11/03/2016 215.00p 227.50p 215.00p 225.00p 45688
10/03/2016 215.00p 222.50p 207.50p 215.00p 108491
09/03/2016 215.00p 222.50p 212.75p 220.00p 13338
08/03/2016 212.50p 225.00p 209.38p 220.00p 18611
07/03/2016 227.50p 227.50p 212.50p 215.00p 26122
04/03/2016 217.50p 227.50p 215.79p 220.00p 26016
03/03/2016 217.50p 224.50p 216.58p 222.50p 36104
02/03/2016 220.00p 226.70p 213.60p 217.50p 31903
01/03/2016 220.00p 222.30p 212.50p 220.00p 40356
29/02/2016 222.50p 222.50p 211.04p 220.00p 66011
26/02/2016 232.50p 235.00p 224.98p 232.50p 24075
25/02/2016 212.50p 232.50p 212.50p 220.00p 38739
24/02/2016 215.00p 230.00p 215.00p 225.00p 33058
23/02/2016 232.50p 232.50p 216.35p 232.50p 9958
22/02/2016 225.00p 227.50p 215.50p 225.00p 13415
19/02/2016 212.50p 225.30p 212.50p 225.00p 5932
18/02/2016 230.00p 230.00p 211.22p 220.00p 26806
17/02/2016 210.00p 227.07p 210.00p 222.50p 38952
16/02/2016 207.50p 222.50p 207.50p 217.50p 26854
15/02/2016 212.50p 225.00p 207.50p 212.50p 35416
12/02/2016 212.50p 224.39p 207.50p 212.50p 84260
11/02/2016 225.00p 225.00p 214.00p 222.50p 14990
10/02/2016 212.50p 225.30p 212.50p 212.50p 23086
09/02/2016 232.50p 240.00p 210.00p 222.50p 90796
08/02/2016 237.50p 247.50p 237.50p 240.00p 16279
05/02/2016 247.50p 252.50p 236.88p 250.00p 213318
04/02/2016 250.00p 256.99p 233.01p 250.00p 141070
03/02/2016 232.50p 250.00p 232.50p 250.00p 12824

*Close Price adjusted for both dividends and splits