Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2012 685.00p 690.00p 660.00p 670.00p 213208
29/11/2012 690.00p 702.50p 675.00p 690.00p 158455
28/11/2012 695.00p 710.00p 684.00p 690.00p 115943
27/11/2012 702.50p 720.00p 695.00p 710.00p 275149
26/11/2012 707.50p 732.08p 691.38p 700.00p 281741
23/11/2012 675.00p 737.50p 655.00p 700.00p 319246
22/11/2012 687.50p 687.50p 635.00p 670.00p 545700
21/11/2012 675.00p 699.86p 640.00p 672.50p 832122
20/11/2012 765.00p 790.00p 620.00p 677.50p 1954738
19/11/2012 720.00p 810.00p 720.00p 790.00p 1111598
16/11/2012 722.50p 730.00p 700.00p 722.50p 296307
15/11/2012 720.00p 730.00p 707.50p 720.00p 192027
14/11/2012 730.00p 740.00p 700.00p 727.50p 1033533
13/11/2012 730.00p 750.00p 697.50p 705.00p 396432
12/11/2012 685.00p 752.50p 680.00p 735.00p 332825
09/11/2012 680.00p 707.50p 675.00p 682.50p 115500
08/11/2012 687.50p 700.00p 674.30p 682.50p 61193
07/11/2012 660.00p 700.00p 649.03p 700.00p 572664
06/11/2012 660.00p 668.36p 640.00p 647.50p 87057
05/11/2012 690.00p 690.00p 641.50p 655.00p 85669
02/11/2012 695.00p 695.00p 645.00p 670.00p 246884
01/11/2012 720.00p 740.00p 670.50p 680.00p 613080
31/10/2012 660.00p 724.40p 640.00p 715.00p 566213
30/10/2012 645.00p 672.50p 610.00p 650.00p 317570
29/10/2012 570.00p 657.50p 555.50p 655.00p 813846
26/10/2012 515.00p 534.00p 501.60p 517.50p 82240
25/10/2012 535.00p 579.65p 527.50p 527.50p 160639
24/10/2012 510.00p 537.50p 491.50p 535.00p 193456
23/10/2012 510.00p 523.50p 492.50p 492.50p 94571
22/10/2012 510.00p 520.00p 495.83p 515.00p 63732
19/10/2012 522.50p 522.50p 512.77p 515.00p 52284
18/10/2012 510.00p 530.00p 497.80p 525.00p 163354
17/10/2012 547.50p 547.50p 507.88p 512.50p 78772
16/10/2012 540.00p 550.00p 527.50p 527.50p 126634
15/10/2012 547.50p 557.50p 524.10p 535.00p 92648
12/10/2012 550.00p 570.00p 535.00p 542.50p 62275
11/10/2012 535.00p 562.50p 530.30p 555.00p 47126
10/10/2012 545.00p 552.75p 530.00p 532.50p 92070
09/10/2012 570.00p 577.00p 545.00p 552.50p 63242
08/10/2012 590.00p 606.15p 565.00p 570.00p 76739
05/10/2012 590.00p 607.50p 585.00p 595.00p 61746
04/10/2012 595.00p 620.00p 581.33p 585.00p 54090
03/10/2012 600.00p 617.50p 597.50p 597.50p 38784
02/10/2012 570.00p 620.00p 570.00p 610.00p 135370
01/10/2012 567.50p 600.00p 567.50p 587.50p 226994
28/09/2012 545.00p 575.00p 534.00p 575.00p 139537
27/09/2012 532.50p 547.50p 527.50p 532.50p 111706
26/09/2012 567.50p 567.50p 532.50p 537.50p 202146
25/09/2012 597.50p 597.50p 559.80p 565.00p 150133
24/09/2012 590.00p 605.00p 572.50p 592.50p 108122
21/09/2012 585.00p 615.00p 585.00p 605.00p 79326
20/09/2012 610.00p 630.00p 578.10p 592.50p 167132
19/09/2012 632.50p 640.00p 590.90p 620.00p 197422
18/09/2012 622.50p 636.87p 595.00p 632.50p 419250
17/09/2012 655.00p 668.20p 615.50p 625.00p 250568
14/09/2012 577.50p 670.04p 577.50p 662.50p 491734
13/09/2012 565.00p 605.00p 565.00p 587.50p 188174
12/09/2012 522.50p 587.50p 522.50p 572.50p 168725
11/09/2012 532.50p 550.70p 517.50p 540.00p 110313
10/09/2012 557.50p 557.50p 542.50p 552.50p 108333
07/09/2012 520.00p 555.00p 507.40p 547.50p 171888
06/09/2012 497.50p 520.00p 490.50p 512.50p 118025
05/09/2012 480.00p 495.00p 470.00p 485.00p 103713
04/09/2012 490.00p 517.50p 469.32p 492.50p 117812
03/09/2012 480.00p 500.00p 470.00p 492.50p 150356
31/08/2012 462.50p 480.00p 447.87p 460.00p 110611
30/08/2012 485.00p 485.00p 455.00p 460.00p 49156
29/08/2012 497.50p 497.50p 465.00p 472.50p 112944
28/08/2012 517.50p 520.00p 473.90p 482.50p 97540
24/08/2012 527.50p 540.30p 492.50p 502.50p 133821
23/08/2012 547.50p 548.60p 530.00p 537.50p 68654
22/08/2012 570.00p 570.00p 527.50p 530.00p 172621
21/08/2012 550.00p 569.40p 549.90p 565.00p 160497
20/08/2012 575.00p 575.00p 550.00p 562.50p 102617
17/08/2012 555.00p 578.40p 555.00p 570.00p 150590
16/08/2012 527.50p 594.45p 520.00p 567.50p 334055
15/08/2012 515.00p 545.00p 496.65p 535.00p 108860
14/08/2012 487.50p 541.99p 472.50p 527.50p 161805
13/08/2012 485.00p 500.00p 475.00p 482.50p 80723
10/08/2012 495.00p 511.45p 471.25p 490.00p 124839
09/08/2012 455.00p 526.90p 448.75p 507.50p 268219
08/08/2012 435.00p 457.00p 425.00p 455.00p 117126
07/08/2012 402.50p 440.00p 382.70p 440.00p 147558
06/08/2012 400.00p 400.00p 384.30p 392.50p 424670
03/08/2012 380.00p 397.50p 380.00p 390.00p 54043
02/08/2012 400.00p 400.00p 380.00p 390.00p 77982
01/08/2012 400.00p 400.00p 378.75p 392.50p 64877
31/07/2012 400.00p 400.00p 393.00p 395.00p 32536
30/07/2012 407.50p 410.00p 395.90p 400.00p 236207
27/07/2012 405.00p 415.00p 395.00p 400.00p 271890
26/07/2012 377.50p 407.20p 377.50p 405.00p 119422
25/07/2012 365.00p 387.50p 356.10p 385.00p 124660
24/07/2012 370.00p 375.93p 360.00p 362.50p 90569
23/07/2012 375.00p 387.50p 360.00p 372.50p 58508
20/07/2012 395.00p 402.00p 369.60p 372.50p 98099
19/07/2012 390.00p 400.00p 369.99p 395.00p 424632
18/07/2012 370.00p 379.35p 362.50p 375.00p 54868
17/07/2012 380.00p 385.00p 365.00p 367.50p 211438
16/07/2012 382.50p 385.93p 371.00p 377.50p 148229
13/07/2012 370.00p 385.30p 370.00p 382.50p 126350
12/07/2012 372.50p 386.80p 365.00p 375.00p 212550
11/07/2012 387.50p 394.50p 376.50p 380.00p 63106
10/07/2012 380.00p 395.00p 370.00p 387.50p 37358
09/07/2012 392.50p 401.10p 382.50p 382.50p 46822
06/07/2012 402.50p 414.87p 382.50p 395.00p 470605
05/07/2012 397.50p 413.00p 395.50p 405.00p 128569
04/07/2012 405.00p 412.50p 392.50p 395.00p 51663
03/07/2012 392.50p 417.00p 392.50p 392.50p 412772
02/07/2012 412.50p 414.10p 385.00p 397.50p 407060
29/06/2012 390.00p 412.75p 382.80p 407.50p 153135
28/06/2012 392.50p 392.50p 365.75p 375.00p 176604
27/06/2012 392.50p 392.87p 361.90p 382.50p 200413
26/06/2012 400.00p 411.50p 377.50p 380.00p 197068
25/06/2012 400.00p 427.50p 393.00p 402.50p 127196
22/06/2012 395.00p 420.25p 390.00p 415.00p 176107
21/06/2012 400.00p 434.45p 334.61p 405.00p 569486
20/06/2012 385.00p 446.40p 377.50p 402.50p 625814
19/06/2012 342.50p 382.60p 335.60p 375.00p 295995
18/06/2012 350.00p 354.50p 331.74p 335.00p 107212
15/06/2012 357.50p 360.00p 332.80p 350.00p 569024
14/06/2012 357.50p 363.40p 331.90p 347.50p 263374
13/06/2012 370.00p 377.90p 350.00p 350.00p 221438
12/06/2012 367.50p 387.50p 358.22p 365.00p 169044
11/06/2012 392.50p 410.00p 373.10p 377.50p 472462
08/06/2012 385.00p 402.50p 371.50p 390.00p 316198
07/06/2012 385.00p 390.40p 350.00p 385.00p 489055
06/06/2012 400.00p 419.40p 377.50p 377.50p 343837
01/06/2012 417.50p 418.20p 382.50p 400.00p 893005
31/05/2012 395.00p 420.00p 395.00p 412.50p 978447
30/05/2012 402.50p 416.99p 390.00p 405.00p 932621
29/05/2012 405.00p 415.00p 386.75p 410.00p 74128
28/05/2012 400.00p 415.00p 382.50p 395.00p 289034
25/05/2012 422.50p 425.00p 382.50p 382.50p 595389
24/05/2012 480.00p 480.00p 410.00p 412.50p 338042
23/05/2012 470.00p 482.50p 450.60p 470.00p 147555
22/05/2012 465.00p 485.00p 461.80p 470.00p 317115
21/05/2012 430.00p 472.50p 430.00p 470.00p 176947
18/05/2012 430.00p 467.00p 380.50p 447.50p 512422
17/05/2012 440.00p 472.50p 422.50p 425.00p 279387
16/05/2012 420.00p 465.00p 418.50p 455.00p 318012
15/05/2012 470.00p 475.00p 420.00p 427.50p 204536
14/05/2012 470.00p 487.35p 435.00p 447.50p 227426
11/05/2012 457.50p 500.00p 457.50p 492.50p 184565
10/05/2012 440.00p 485.50p 433.00p 475.00p 364472
09/05/2012 452.50p 459.50p 415.00p 445.00p 348231
08/05/2012 495.00p 502.50p 445.00p 450.00p 311986
04/05/2012 532.50p 538.60p 487.50p 487.50p 198048
03/05/2012 557.50p 567.75p 511.50p 517.50p 198557
02/05/2012 582.50p 600.00p 533.33p 547.50p 352025
01/05/2012 542.50p 597.00p 530.75p 595.00p 175338
30/04/2012 530.00p 560.00p 519.60p 537.50p 262093
27/04/2012 470.00p 546.68p 470.00p 537.50p 460559
26/04/2012 450.00p 487.50p 438.75p 482.50p 360786
25/04/2012 440.00p 455.34p 433.80p 435.00p 123119
24/04/2012 452.50p 454.50p 425.00p 430.00p 147968
23/04/2012 477.50p 491.60p 431.58p 432.50p 285664
20/04/2012 480.00p 497.50p 463.88p 477.50p 392108
19/04/2012 450.00p 515.00p 450.00p 485.00p 703440
18/04/2012 450.00p 468.80p 434.75p 457.50p 623313
17/04/2012 420.00p 450.00p 420.00p 437.50p 433171
16/04/2012 432.50p 455.25p 422.80p 430.00p 180745
13/04/2012 427.50p 457.12p 420.00p 437.50p 569723
12/04/2012 440.00p 450.00p 412.50p 430.00p 562279
11/04/2012 420.00p 450.00p 395.00p 437.50p 1594722
10/04/2012 450.00p 468.80p 400.00p 412.50p 1495091
05/04/2012 535.00p 570.00p 515.00p 520.00p 369440
04/04/2012 532.50p 552.50p 522.50p 532.50p 827633
03/04/2012 540.00p 580.00p 510.00p 530.00p 719825
02/04/2012 602.50p 609.50p 510.00p 532.50p 815118
30/03/2012 620.00p 634.70p 610.00p 610.00p 155203
29/03/2012 635.00p 640.00p 610.00p 612.50p 183216
28/03/2012 667.50p 667.50p 630.50p 637.50p 178647
27/03/2012 697.50p 699.40p 650.00p 650.00p 222327
26/03/2012 680.00p 708.40p 658.40p 690.00p 230111
23/03/2012 670.00p 671.60p 641.15p 652.50p 223544
22/03/2012 650.00p 690.00p 650.00p 660.00p 168994
21/03/2012 710.00p 713.40p 670.85p 672.50p 167949
20/03/2012 727.50p 736.00p 651.20p 702.50p 592701
19/03/2012 740.00p 751.50p 727.50p 732.50p 96596
16/03/2012 730.00p 747.50p 712.10p 737.50p 105880
15/03/2012 755.00p 755.00p 717.50p 725.00p 153204
14/03/2012 785.00p 790.00p 740.00p 742.50p 124683
13/03/2012 780.00p 790.00p 752.50p 767.50p 134698
12/03/2012 780.00p 792.50p 740.00p 777.50p 106583
09/03/2012 780.00p 785.90p 770.00p 770.00p 82320
08/03/2012 762.50p 790.00p 752.10p 775.00p 106287
07/03/2012 727.50p 776.30p 716.80p 752.50p 200192
06/03/2012 797.50p 805.70p 734.30p 740.00p 203124
05/03/2012 797.50p 822.50p 772.50p 810.00p 149360
02/03/2012 785.00p 810.00p 782.50p 785.00p 117528
01/03/2012 782.50p 820.00p 777.50p 790.00p 97823
29/02/2012 802.50p 802.50p 777.50p 795.00p 90068
28/02/2012 815.00p 825.00p 787.50p 790.00p 95469
27/02/2012 830.00p 844.10p 773.40p 820.00p 211242
24/02/2012 837.50p 845.00p 818.62p 830.00p 99316
23/02/2012 850.00p 852.30p 800.00p 815.00p 247349
22/02/2012 865.00p 880.00p 834.00p 850.00p 221871
21/02/2012 892.50p 892.50p 845.00p 860.00p 252832
20/02/2012 880.00p 905.00p 855.43p 885.00p 124971
17/02/2012 902.50p 925.30p 857.50p 862.50p 213828

*Close Price adjusted for both dividends and splits