Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/02/2016 240.00p 247.50p 232.00p 247.50p 40595
01/02/2016 200.00p 237.00p 200.00p 230.00p 100084
29/01/2016 200.00p 209.00p 200.00p 207.50p 28955
28/01/2016 207.50p 212.50p 197.45p 206.25p 26908
27/01/2016 190.00p 212.50p 190.00p 200.00p 52182
26/01/2016 195.00p 200.00p 192.50p 197.50p 99683
25/01/2016 217.50p 217.50p 196.40p 197.50p 82153
22/01/2016 202.50p 217.50p 197.50p 212.50p 99210
21/01/2016 227.50p 228.80p 201.00p 212.50p 68157
20/01/2016 232.50p 236.00p 226.73p 231.25p 32795
19/01/2016 230.00p 240.50p 226.50p 236.25p 137254
18/01/2016 210.00p 229.00p 203.75p 222.50p 187214
15/01/2016 192.50p 213.75p 185.00p 192.50p 247728
14/01/2016 160.00p 210.66p 160.00p 197.50p 465346
13/01/2016 167.50p 167.50p 155.00p 155.00p 102613
12/01/2016 167.50p 171.60p 165.00p 165.00p 45710
11/01/2016 180.00p 180.00p 165.13p 170.00p 118930
08/01/2016 167.50p 177.50p 165.80p 172.50p 41685
07/01/2016 165.00p 169.75p 165.00p 167.50p 44385
06/01/2016 170.00p 178.38p 167.50p 170.00p 18502
05/01/2016 167.50p 176.75p 165.00p 170.00p 133222
04/01/2016 165.00p 175.10p 162.50p 167.50p 61953
31/12/2015 170.00p 172.50p 162.50p 170.00p 53740
30/12/2015 165.00p 168.75p 160.00p 165.00p 45370
29/12/2015 175.00p 178.20p 165.00p 170.00p 92299
24/12/2015 170.00p 178.76p 160.00p 176.25p 58003
23/12/2015 180.00p 180.00p 157.50p 157.50p 85475
22/12/2015 162.50p 170.62p 157.50p 157.50p 132309
21/12/2015 180.00p 185.55p 163.29p 165.00p 181152
18/12/2015 177.50p 190.00p 165.00p 172.50p 302803
17/12/2015 187.50p 190.00p 177.50p 177.50p 49507
16/12/2015 175.00p 190.94p 175.00p 185.00p 232480
15/12/2015 192.50p 201.87p 175.00p 175.00p 337496
14/12/2015 205.00p 210.00p 190.00p 192.50p 128228
11/12/2015 212.50p 218.90p 205.00p 207.50p 57614
10/12/2015 212.50p 225.00p 212.44p 212.50p 24403
09/12/2015 215.00p 220.00p 210.00p 210.00p 34563
08/12/2015 215.00p 227.28p 210.00p 212.50p 56670
07/12/2015 222.50p 229.50p 215.00p 217.50p 104993
04/12/2015 222.50p 227.50p 216.84p 222.50p 60538
03/12/2015 227.50p 227.75p 220.00p 220.00p 43044
02/12/2015 222.50p 240.00p 222.50p 230.00p 33228
01/12/2015 230.00p 235.00p 222.50p 225.00p 82925
30/11/2015 245.00p 245.00p 226.00p 237.50p 59852
27/11/2015 240.00p 240.00p 232.00p 235.00p 108135
26/11/2015 200.00p 235.00p 200.00p 235.00p 155837
25/11/2015 225.00p 229.34p 202.00p 210.00p 191844
24/11/2015 235.00p 235.25p 224.20p 230.00p 78949
23/11/2015 235.00p 244.50p 232.50p 232.50p 1031511
20/11/2015 260.00p 260.00p 235.00p 237.50p 96047
19/11/2015 260.00p 260.00p 240.00p 250.00p 1091203
18/11/2015 250.00p 257.50p 250.00p 252.50p 105770
17/11/2015 260.00p 260.00p 241.80p 252.50p 138400
16/11/2015 250.00p 260.13p 250.00p 257.50p 173053
13/11/2015 247.50p 267.50p 247.50p 260.00p 99033
12/11/2015 270.00p 270.00p 252.50p 260.00p 131330
11/11/2015 257.50p 267.50p 257.50p 267.50p 77726
10/11/2015 265.00p 270.00p 247.50p 270.00p 139542
09/11/2015 265.00p 265.00p 250.00p 252.50p 55898
06/11/2015 247.50p 257.30p 247.50p 252.50p 15704
05/11/2015 265.00p 265.00p 252.50p 262.50p 120790
04/11/2015 255.00p 263.80p 255.00p 260.00p 69670
03/11/2015 245.00p 260.00p 242.50p 255.00p 152880
02/11/2015 255.00p 260.00p 240.00p 247.50p 69491
30/10/2015 237.50p 265.00p 237.01p 260.00p 317527
29/10/2015 230.00p 256.25p 230.00p 235.00p 133411
28/10/2015 245.00p 257.50p 232.38p 232.50p 78955
27/10/2015 257.50p 262.12p 245.00p 245.00p 92544
26/10/2015 265.00p 277.10p 255.00p 260.00p 123254
23/10/2015 275.00p 277.50p 272.50p 272.50p 133768
22/10/2015 285.00p 285.00p 265.00p 277.50p 102790
21/10/2015 280.00p 281.25p 272.50p 277.50p 65125
20/10/2015 272.50p 280.00p 262.50p 272.50p 354341
19/10/2015 282.50p 282.50p 255.00p 265.00p 163092
16/10/2015 287.50p 290.00p 265.00p 265.00p 108060
15/10/2015 270.00p 294.00p 270.00p 275.00p 188134
14/10/2015 287.50p 287.50p 260.00p 262.50p 66190
13/10/2015 290.00p 290.00p 274.00p 280.00p 161310
12/10/2015 272.50p 287.50p 272.50p 285.00p 282171
09/10/2015 290.00p 292.50p 280.00p 282.50p 178257
08/10/2015 290.00p 292.50p 280.00p 280.00p 153969
07/10/2015 275.00p 291.50p 275.00p 290.00p 80425
06/10/2015 290.00p 290.00p 279.70p 290.00p 67056
05/10/2015 270.00p 287.50p 267.50p 280.00p 235056
02/10/2015 270.00p 275.00p 265.50p 270.00p 119939
01/10/2015 275.00p 275.00p 257.50p 272.50p 142267
30/09/2015 260.00p 279.50p 260.00p 275.00p 444552
29/09/2015 275.00p 275.00p 257.50p 260.00p 250145
28/09/2015 255.00p 267.65p 255.00p 260.00p 170592
25/09/2015 255.00p 272.50p 255.00p 260.00p 209413
24/09/2015 257.50p 263.20p 255.26p 260.00p 130878
23/09/2015 265.00p 265.00p 252.50p 260.00p 155634
22/09/2015 265.00p 265.00p 255.00p 260.00p 192812
21/09/2015 260.00p 260.00p 251.25p 257.50p 146243
18/09/2015 265.00p 265.00p 250.00p 257.50p 113065
17/09/2015 250.00p 265.00p 242.85p 257.50p 188631
16/09/2015 235.00p 247.50p 235.00p 242.50p 107347
15/09/2015 232.50p 245.00p 232.50p 245.00p 47951
14/09/2015 245.00p 245.00p 230.00p 232.50p 110691
11/09/2015 245.00p 254.00p 239.30p 242.50p 40611
10/09/2015 245.00p 247.50p 235.00p 240.00p 201216
09/09/2015 240.00p 245.00p 234.00p 245.00p 77786
08/09/2015 232.50p 240.00p 230.70p 240.00p 150729
07/09/2015 232.50p 237.50p 222.50p 230.00p 517436
04/09/2015 240.00p 240.00p 227.50p 232.50p 111352
03/09/2015 232.50p 240.00p 230.00p 232.50p 101379
02/09/2015 227.50p 237.50p 215.00p 235.00p 145409
01/09/2015 227.50p 240.00p 215.00p 225.00p 254855
28/08/2015 232.50p 240.00p 230.00p 237.50p 235150
27/08/2015 217.50p 247.50p 205.00p 232.50p 510861
26/08/2015 202.50p 210.90p 180.03p 205.00p 603530
25/08/2015 210.00p 224.20p 192.50p 192.50p 830082
24/08/2015 197.50p 224.80p 147.50p 220.00p 3622849
21/08/2015 267.50p 272.50p 257.50p 265.00p 95960
20/08/2015 282.50p 282.50p 270.00p 270.00p 35655
19/08/2015 270.00p 282.25p 267.50p 270.00p 64037
18/08/2015 290.00p 290.00p 267.50p 270.00p 150515
17/08/2015 280.00p 290.00p 280.00p 282.50p 16987
14/08/2015 280.00p 291.75p 280.00p 282.50p 59900
13/08/2015 290.00p 290.00p 277.90p 280.00p 20821
12/08/2015 290.00p 297.50p 272.50p 272.50p 97856
11/08/2015 295.00p 295.00p 287.50p 290.00p 168622
10/08/2015 275.00p 295.00p 275.00p 292.50p 68586
07/08/2015 280.00p 290.00p 277.50p 277.50p 84618
06/08/2015 285.00p 292.50p 276.05p 287.50p 97487
05/08/2015 265.00p 297.50p 265.00p 290.00p 223990
04/08/2015 252.50p 275.00p 252.50p 275.00p 508212
03/08/2015 255.00p 260.00p 252.50p 252.50p 99028
31/07/2015 257.50p 270.00p 257.50p 257.50p 101402
30/07/2015 262.50p 270.00p 256.80p 260.00p 103718
29/07/2015 267.50p 275.18p 257.50p 257.50p 155344
28/07/2015 285.00p 285.00p 256.80p 260.00p 284193
27/07/2015 290.00p 290.00p 267.50p 267.50p 96436
24/07/2015 285.00p 302.50p 275.20p 280.00p 117369
23/07/2015 287.50p 295.00p 287.50p 290.00p 62416
22/07/2015 305.00p 305.00p 285.00p 292.50p 56497
21/07/2015 307.50p 307.50p 290.00p 292.50p 135637
20/07/2015 312.50p 312.50p 295.00p 310.00p 51049
17/07/2015 310.00p 311.70p 300.00p 310.00p 92608
16/07/2015 310.00p 312.50p 300.00p 305.00p 142972
15/07/2015 297.50p 305.00p 292.50p 302.50p 187201
14/07/2015 292.50p 300.00p 284.00p 297.50p 882407
13/07/2015 280.00p 295.02p 280.00p 295.00p 118396
10/07/2015 260.00p 290.00p 260.00p 290.00p 268205
09/07/2015 265.00p 270.00p 260.00p 260.00p 284535
08/07/2015 272.50p 275.59p 267.50p 270.00p 85025
07/07/2015 280.00p 287.12p 275.00p 275.00p 100036
06/07/2015 270.00p 290.00p 270.00p 290.00p 297606
03/07/2015 277.50p 286.95p 277.50p 277.50p 82010
02/07/2015 280.00p 287.75p 275.00p 282.50p 288859
01/07/2015 270.00p 288.50p 270.00p 277.50p 165189
30/06/2015 277.50p 282.50p 270.00p 270.00p 75357
29/06/2015 282.50p 282.50p 265.00p 275.00p 108054
26/06/2015 300.00p 300.00p 275.00p 287.50p 155899
25/06/2015 310.00p 310.00p 285.00p 290.00p 134820
24/06/2015 302.50p 306.50p 293.37p 295.00p 159944
23/06/2015 327.50p 327.50p 302.50p 302.50p 126758
22/06/2015 322.50p 322.50p 307.50p 315.00p 321554
19/06/2015 312.50p 320.00p 305.00p 310.00p 97508
18/06/2015 305.00p 317.50p 303.40p 312.50p 79264
17/06/2015 302.50p 317.50p 300.00p 307.50p 245402
16/06/2015 305.00p 313.63p 300.00p 310.00p 258639
15/06/2015 300.00p 315.00p 300.00p 310.00p 97671
12/06/2015 312.50p 315.80p 290.00p 310.00p 359186
11/06/2015 307.50p 322.80p 305.00p 307.50p 285167
10/06/2015 305.00p 320.00p 302.50p 307.50p 175569
09/06/2015 320.00p 322.94p 305.00p 305.00p 298293
08/06/2015 330.00p 330.00p 312.50p 312.50p 151591
05/06/2015 337.50p 348.00p 325.00p 325.00p 85749
04/06/2015 345.00p 360.00p 338.37p 340.00p 144776
03/06/2015 360.00p 360.00p 345.00p 352.50p 127836
02/06/2015 350.00p 355.00p 337.50p 352.50p 472343
01/06/2015 350.00p 362.30p 345.00p 352.50p 133655
29/05/2015 350.00p 360.00p 350.00p 355.00p 283022
28/05/2015 355.00p 365.00p 344.93p 355.00p 371518
27/05/2015 377.50p 377.50p 344.20p 352.50p 457762
26/05/2015 370.00p 384.25p 365.00p 367.50p 155978
22/05/2015 385.00p 398.20p 370.00p 380.00p 233671
21/05/2015 365.00p 392.50p 362.25p 392.50p 189451
20/05/2015 360.00p 385.40p 359.11p 367.50p 287762
19/05/2015 340.00p 365.00p 339.90p 365.00p 1577858
18/05/2015 367.50p 375.50p 332.50p 350.00p 1112322
15/05/2015 397.50p 402.50p 342.50p 390.00p 1173610
14/05/2015 395.00p 405.00p 390.00p 400.00p 622714
13/05/2015 367.50p 402.50p 367.50p 397.50p 626501
12/05/2015 395.00p 395.00p 369.37p 377.50p 121284
11/05/2015 372.50p 395.00p 370.00p 380.00p 235344
08/05/2015 380.00p 380.00p 301.95p 380.00p 401591
07/05/2015 352.50p 380.00p 352.50p 370.00p 348693
06/05/2015 355.00p 367.50p 347.50p 365.00p 284124
05/05/2015 342.50p 358.20p 342.50p 355.00p 242423
01/05/2015 350.00p 358.93p 342.10p 357.50p 446565
30/04/2015 332.50p 360.00p 332.50p 350.00p 199059
29/04/2015 330.00p 350.00p 330.00p 350.00p 159448
28/04/2015 320.00p 344.00p 320.00p 342.50p 240104
27/04/2015 312.50p 330.00p 312.50p 327.50p 85352
24/04/2015 317.50p 327.50p 315.00p 325.00p 140170
23/04/2015 305.00p 330.00p 305.00p 317.50p 382336
22/04/2015 295.00p 315.00p 295.00p 312.50p 221143
21/04/2015 300.00p 302.50p 286.50p 302.50p 93550

*Close Price adjusted for both dividends and splits