Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2015 285.00p 300.00p 285.00p 300.00p 114538
17/04/2015 290.00p 300.30p 284.11p 297.50p 317767
16/04/2015 280.00p 288.20p 269.00p 285.00p 666460
15/04/2015 272.50p 280.00p 270.00p 270.00p 89883
14/04/2015 260.00p 280.19p 260.00p 275.00p 180992
13/04/2015 272.50p 275.00p 265.00p 270.00p 108825
10/04/2015 260.00p 268.19p 252.36p 265.00p 377325
09/04/2015 280.00p 290.00p 252.50p 255.00p 477301
08/04/2015 307.50p 319.67p 265.25p 275.00p 841881
07/04/2015 282.50p 305.00p 282.50p 305.00p 198966
02/04/2015 295.00p 295.00p 282.50p 282.50p 121213
01/04/2015 292.50p 296.15p 287.50p 295.00p 137655
31/03/2015 307.50p 307.50p 292.50p 295.00p 78787
30/03/2015 305.00p 309.40p 290.00p 292.50p 149579
27/03/2015 287.50p 307.75p 287.50p 295.00p 102877
26/03/2015 297.50p 297.50p 287.50p 290.00p 107775
25/03/2015 297.50p 300.60p 287.75p 300.00p 350494
24/03/2015 310.00p 310.00p 300.00p 302.50p 107233
23/03/2015 302.50p 310.00p 300.30p 302.50p 167767
20/03/2015 302.50p 310.00p 300.00p 310.00p 113372
19/03/2015 300.00p 305.00p 297.50p 305.00p 171604
18/03/2015 315.00p 317.50p 285.00p 300.00p 425542
17/03/2015 315.00p 320.00p 310.00p 315.00p 349624
16/03/2015 325.00p 325.00p 307.50p 315.00p 154519
13/03/2015 320.00p 320.00p 307.50p 310.00p 125642
12/03/2015 320.00p 322.50p 313.13p 320.00p 83753
11/03/2015 322.50p 325.00p 309.70p 312.50p 63744
10/03/2015 327.50p 330.25p 310.00p 322.50p 202331
09/03/2015 325.00p 335.00p 325.00p 330.00p 393190
06/03/2015 322.50p 337.50p 322.50p 327.50p 155561
05/03/2015 320.00p 327.50p 310.00p 322.50p 257641
04/03/2015 315.00p 318.35p 307.50p 307.50p 156866
03/03/2015 315.00p 321.00p 312.50p 315.00p 163677
02/03/2015 322.50p 322.50p 306.55p 315.00p 142417
27/02/2015 322.50p 322.50p 300.00p 310.00p 400997
26/02/2015 327.50p 327.50p 305.00p 305.00p 135573
25/02/2015 320.00p 327.50p 315.00p 322.50p 181824
24/02/2015 337.50p 337.50p 315.05p 335.00p 218566
23/02/2015 330.00p 340.00p 327.50p 330.00p 112281
20/02/2015 322.50p 350.00p 322.50p 335.00p 315339
19/02/2015 317.50p 343.35p 306.63p 330.00p 630338
18/02/2015 305.00p 327.50p 304.17p 310.00p 348754
17/02/2015 307.50p 307.70p 296.50p 307.50p 242496
16/02/2015 295.00p 310.00p 290.00p 300.00p 315953
13/02/2015 295.00p 305.00p 290.00p 295.00p 261910
12/02/2015 292.50p 294.25p 285.00p 290.00p 144743
11/02/2015 287.50p 292.50p 282.50p 290.00p 195810
10/02/2015 280.00p 290.00p 277.50p 285.00p 177161
09/02/2015 282.50p 285.37p 275.00p 277.50p 149050
06/02/2015 290.00p 290.00p 275.00p 277.50p 195584
05/02/2015 272.50p 283.00p 272.50p 280.00p 412535
04/02/2015 285.00p 285.00p 272.62p 280.00p 121392
03/02/2015 280.00p 290.00p 272.50p 275.00p 215591
02/02/2015 277.50p 282.50p 272.50p 280.00p 144177
30/01/2015 280.00p 280.00p 268.90p 275.00p 188837
29/01/2015 275.00p 281.00p 270.00p 272.50p 196403
28/01/2015 285.00p 285.00p 270.00p 277.50p 90795
27/01/2015 285.00p 285.00p 275.00p 275.00p 52870
26/01/2015 285.00p 285.00p 270.00p 280.00p 155790
23/01/2015 292.50p 292.62p 280.05p 285.00p 113415
22/01/2015 300.00p 307.50p 282.50p 287.50p 342230
21/01/2015 272.50p 305.00p 272.50p 297.50p 487080
20/01/2015 265.00p 287.50p 259.08p 275.00p 287930
19/01/2015 250.00p 265.30p 250.00p 265.00p 121720
16/01/2015 250.00p 255.00p 244.25p 252.50p 151812
15/01/2015 270.00p 270.00p 245.00p 245.00p 267008
14/01/2015 257.50p 267.50p 250.00p 252.50p 185731
13/01/2015 275.00p 275.00p 260.00p 260.00p 201294
12/01/2015 290.00p 290.00p 255.00p 260.00p 493713
09/01/2015 282.50p 294.60p 280.00p 280.00p 126381
08/01/2015 287.50p 295.00p 285.00p 290.00p 113780
07/01/2015 292.50p 302.50p 286.55p 295.00p 257497
06/01/2015 285.00p 295.00p 272.50p 295.00p 367279
05/01/2015 275.00p 290.00p 270.00p 275.00p 260862
02/01/2015 260.00p 285.00p 260.00p 285.00p 173203
31/12/2014 260.00p 282.50p 255.00p 265.00p 93787
30/12/2014 260.00p 265.00p 252.50p 265.00p 113611
29/12/2014 265.00p 265.00p 252.50p 260.00p 149878
24/12/2014 267.50p 267.50p 252.50p 255.00p 67071
23/12/2014 257.50p 265.00p 255.00p 265.00p 136891
22/12/2014 265.00p 268.00p 252.82p 265.00p 207781
19/12/2014 250.00p 267.50p 245.60p 265.00p 327638
18/12/2014 252.50p 252.50p 242.50p 247.50p 141494
17/12/2014 240.00p 252.50p 240.00p 242.50p 125279
16/12/2014 245.00p 256.57p 242.50p 247.50p 176767
15/12/2014 247.50p 255.00p 240.00p 250.00p 171206
12/12/2014 255.00p 255.00p 238.50p 242.50p 364755
11/12/2014 250.00p 257.50p 247.50p 250.00p 63844
10/12/2014 250.00p 261.00p 250.00p 252.50p 304966
09/12/2014 255.00p 262.50p 247.50p 252.50p 359094
08/12/2014 260.00p 265.00p 255.00p 262.50p 403100
05/12/2014 252.50p 267.50p 252.50p 262.50p 305486
04/12/2014 257.50p 273.50p 250.00p 255.00p 480741
03/12/2014 252.50p 257.50p 245.00p 257.50p 192203
02/12/2014 240.00p 264.50p 232.50p 252.50p 370802
01/12/2014 245.00p 245.00p 232.50p 235.00p 265023
28/11/2014 247.50p 247.50p 237.50p 237.50p 487426
27/11/2014 260.00p 280.00p 240.00p 240.00p 948816
26/11/2014 235.00p 262.50p 235.00p 262.50p 1204312
25/11/2014 232.50p 238.00p 232.50p 235.00p 1025840
24/11/2014 240.00p 242.00p 232.50p 235.00p 395268
21/11/2014 235.00p 250.00p 235.00p 240.00p 353118
20/11/2014 240.00p 247.53p 235.00p 237.50p 805144
19/11/2014 252.50p 252.50p 240.00p 240.00p 603907
18/11/2014 252.50p 269.00p 240.00p 247.50p 1207660
17/11/2014 255.00p 255.00p 238.50p 242.50p 867919
14/11/2014 270.00p 271.40p 252.50p 252.50p 660792
13/11/2014 272.50p 280.42p 257.50p 267.50p 1138459
12/11/2014 275.00p 297.00p 267.50p 272.50p 394042
11/11/2014 272.50p 300.00p 257.50p 282.50p 939328
10/11/2014 277.50p 287.50p 270.00p 275.00p 712270
07/11/2014 267.50p 300.00p 265.00p 280.00p 893448
06/11/2014 275.00p 278.67p 262.40p 272.50p 433099
05/11/2014 272.50p 287.50p 271.20p 272.50p 282218
04/11/2014 277.50p 290.00p 276.84p 280.00p 108123
03/11/2014 277.50p 290.00p 275.00p 287.50p 264022
31/10/2014 280.00p 295.00p 277.50p 280.00p 311926
30/10/2014 275.00p 295.00p 271.10p 285.00p 383022
29/10/2014 282.50p 291.25p 269.00p 275.00p 181067
28/10/2014 287.50p 292.50p 285.00p 287.50p 96235
27/10/2014 300.00p 302.80p 282.50p 285.00p 208752
24/10/2014 292.50p 305.00p 292.00p 297.50p 138160
23/10/2014 300.00p 310.00p 295.00p 302.50p 151602
22/10/2014 300.00p 307.50p 295.00p 305.00p 170335
21/10/2014 290.00p 303.50p 288.80p 302.50p 224497
20/10/2014 282.50p 307.50p 282.50p 292.50p 122330
17/10/2014 292.50p 305.50p 290.00p 295.00p 64497
16/10/2014 287.50p 302.50p 281.25p 297.50p 189374
15/10/2014 310.00p 310.00p 280.00p 295.00p 269594
14/10/2014 300.00p 320.00p 285.80p 305.00p 147221
13/10/2014 300.00p 300.00p 277.50p 297.50p 212832
10/10/2014 302.50p 310.00p 290.00p 295.00p 221435
09/10/2014 317.50p 325.00p 300.00p 317.50p 138455
08/10/2014 322.50p 327.13p 313.00p 320.00p 196930
07/10/2014 317.50p 337.50p 311.50p 327.50p 342093
06/10/2014 300.00p 317.70p 295.00p 310.00p 279318
03/10/2014 305.00p 310.00p 285.00p 310.00p 446233
02/10/2014 310.00p 310.00p 272.61p 292.50p 735039
01/10/2014 342.50p 349.13p 265.20p 307.50p 2190876
30/09/2014 362.50p 365.00p 350.03p 352.50p 118782
29/09/2014 375.00p 375.00p 357.50p 362.50p 203184
26/09/2014 372.50p 385.00p 360.00p 367.50p 221387
25/09/2014 380.00p 410.00p 370.00p 380.00p 239196
24/09/2014 387.50p 387.50p 365.60p 375.00p 241230
23/09/2014 387.50p 392.50p 375.00p 380.00p 156906
22/09/2014 395.00p 397.50p 385.00p 392.50p 141630
19/09/2014 402.50p 412.38p 390.00p 395.00p 156860
18/09/2014 402.50p 410.00p 395.00p 402.50p 181721
17/09/2014 390.00p 410.00p 385.00p 405.00p 244977
16/09/2014 412.50p 422.50p 384.33p 390.00p 382795
15/09/2014 440.00p 440.00p 412.50p 417.50p 546321
12/09/2014 425.00p 430.03p 416.80p 430.00p 658073
11/09/2014 390.00p 450.00p 390.00p 422.50p 1286436
10/09/2014 365.00p 408.00p 365.00p 392.50p 864579
09/09/2014 347.50p 372.70p 345.00p 372.50p 237146
08/09/2014 357.50p 369.45p 345.00p 350.00p 194380
05/09/2014 352.50p 367.80p 340.55p 362.50p 461673
04/09/2014 362.50p 370.00p 345.00p 347.50p 234714
03/09/2014 375.00p 378.13p 365.00p 367.50p 133906
02/09/2014 370.00p 378.35p 367.50p 372.50p 298347
01/09/2014 370.00p 380.00p 365.00p 375.00p 401666
29/08/2014 370.00p 381.95p 359.97p 370.00p 538591
28/08/2014 352.50p 390.00p 352.50p 365.00p 589071
27/08/2014 340.00p 365.00p 335.03p 360.00p 310030
26/08/2014 340.00p 348.80p 332.50p 337.50p 205075
22/08/2014 345.00p 357.50p 335.00p 340.00p 255660
21/08/2014 330.00p 350.20p 330.00p 340.00p 303697
20/08/2014 327.50p 355.00p 324.00p 340.00p 440004
19/08/2014 310.00p 337.50p 309.98p 327.50p 455326
18/08/2014 307.50p 320.00p 307.40p 312.50p 159898
15/08/2014 315.00p 317.50p 305.00p 307.50p 187434
14/08/2014 315.00p 327.50p 307.50p 312.50p 227714
13/08/2014 317.50p 330.00p 310.00p 315.00p 199416
12/08/2014 307.50p 322.50p 307.50p 315.00p 220465
11/08/2014 320.00p 325.92p 302.50p 312.50p 215327
08/08/2014 307.50p 325.00p 291.66p 320.00p 546613
07/08/2014 312.50p 317.00p 300.00p 305.00p 323370
06/08/2014 315.00p 320.00p 299.77p 307.50p 651034
05/08/2014 325.00p 329.00p 315.00p 320.00p 528092
04/08/2014 335.00p 335.50p 320.55p 322.50p 260008
01/08/2014 342.50p 352.50p 327.50p 335.00p 449946
31/07/2014 347.50p 355.63p 342.25p 345.00p 161348
30/07/2014 337.50p 362.50p 335.00p 350.00p 202508
29/07/2014 337.50p 350.00p 337.50p 340.00p 165619
28/07/2014 365.00p 370.00p 340.00p 345.00p 283374
25/07/2014 337.50p 372.50p 333.90p 362.50p 334322
24/07/2014 335.00p 350.00p 329.15p 340.00p 289474
23/07/2014 342.50p 350.00p 335.00p 337.50p 185035
22/07/2014 350.00p 350.43p 335.80p 345.00p 221314
21/07/2014 360.00p 367.50p 337.50p 345.00p 279678
18/07/2014 367.50p 382.50p 355.00p 357.50p 451298
17/07/2014 372.50p 390.00p 370.00p 370.00p 622533
16/07/2014 352.50p 384.75p 350.00p 375.00p 798733
15/07/2014 342.50p 357.50p 340.97p 352.50p 689546
14/07/2014 357.50p 361.85p 335.00p 342.50p 500415
11/07/2014 357.50p 363.00p 345.00p 355.00p 314748
10/07/2014 355.00p 360.00p 340.00p 357.50p 734484
09/07/2014 352.50p 360.00p 345.00p 352.50p 894067
08/07/2014 350.00p 357.71p 340.00p 347.50p 850612
07/07/2014 337.50p 362.50p 310.67p 347.50p 1975348

*Close Price adjusted for both dividends and splits