Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2013 1,530.00p 1,570.00p 1,512.50p 1,525.00p 125297
17/09/2013 1,550.00p 1,570.00p 1,520.00p 1,570.00p 286804
16/09/2013 1,552.50p 1,581.63p 1,535.00p 1,550.00p 186618
13/09/2013 1,555.00p 1,570.00p 1,532.50p 1,560.00p 343861
12/09/2013 1,572.50p 1,593.28p 1,560.00p 1,570.00p 139982
11/09/2013 1,557.50p 1,590.00p 1,557.50p 1,585.00p 382256
10/09/2013 1,500.00p 1,580.00p 1,497.50p 1,570.00p 189813
09/09/2013 1,505.00p 1,530.00p 1,480.00p 1,497.50p 176330
06/09/2013 1,515.00p 1,550.00p 1,495.00p 1,512.50p 155425
05/09/2013 1,500.00p 1,565.00p 1,490.00p 1,520.00p 242474
04/09/2013 1,527.50p 1,590.00p 1,481.87p 1,500.00p 404388
03/09/2013 1,485.00p 1,630.00p 1,485.00p 1,560.00p 1142897
02/09/2013 1,465.00p 1,487.50p 1,457.50p 1,460.00p 224090
30/08/2013 1,445.00p 1,486.92p 1,430.00p 1,465.00p 425551
29/08/2013 1,340.00p 1,455.00p 1,340.00p 1,450.00p 386615
28/08/2013 1,330.00p 1,365.00p 1,322.50p 1,360.00p 108814
27/08/2013 1,330.00p 1,370.00p 1,310.00p 1,355.00p 341099
23/08/2013 1,340.00p 1,340.00p 1,315.00p 1,332.50p 108081
22/08/2013 1,280.00p 1,330.00p 1,280.00p 1,322.50p 179208
21/08/2013 1,282.50p 1,301.60p 1,270.00p 1,287.50p 62476
20/08/2013 1,262.50p 1,292.50p 1,242.50p 1,287.50p 131216
19/08/2013 1,272.50p 1,307.50p 1,250.60p 1,282.50p 137923
16/08/2013 1,270.00p 1,305.00p 1,270.00p 1,287.50p 85839
15/08/2013 1,310.00p 1,331.24p 1,270.00p 1,277.50p 230037
14/08/2013 1,320.00p 1,342.50p 1,320.00p 1,327.50p 65458
13/08/2013 1,322.50p 1,337.50p 1,300.00p 1,337.50p 69479
12/08/2013 1,340.00p 1,340.00p 1,300.00p 1,322.50p 108430
09/08/2013 1,295.00p 1,335.00p 1,295.00p 1,325.00p 99788
08/08/2013 1,310.00p 1,337.50p 1,302.50p 1,317.50p 81599
07/08/2013 1,315.00p 1,338.11p 1,278.48p 1,330.00p 208396
06/08/2013 1,380.00p 1,407.50p 1,330.00p 1,332.50p 225847
05/08/2013 1,362.50p 1,410.00p 1,357.50p 1,397.50p 281850
02/08/2013 1,350.00p 1,386.83p 1,342.50p 1,372.50p 786695
01/08/2013 1,310.00p 1,372.50p 1,305.00p 1,342.50p 518670
31/07/2013 1,307.50p 1,335.00p 1,280.00p 1,310.00p 180621
30/07/2013 1,272.50p 1,315.00p 1,272.50p 1,300.00p 433084
29/07/2013 1,275.00p 1,285.00p 1,267.32p 1,272.50p 180317
26/07/2013 1,265.00p 1,276.16p 1,265.00p 1,275.00p 60907
25/07/2013 1,265.00p 1,275.00p 1,262.50p 1,267.50p 139821
24/07/2013 1,235.00p 1,275.00p 1,235.00p 1,272.50p 155885
23/07/2013 1,260.00p 1,285.00p 1,247.50p 1,252.50p 46804
22/07/2013 1,252.50p 1,300.00p 1,252.50p 1,265.00p 38650
19/07/2013 1,250.00p 1,277.50p 1,235.00p 1,270.00p 68997
18/07/2013 1,280.00p 1,295.00p 1,260.00p 1,260.00p 173218
17/07/2013 1,252.50p 1,307.50p 1,252.50p 1,287.50p 321617
16/07/2013 1,225.00p 1,287.50p 1,225.00p 1,275.00p 124014
15/07/2013 1,235.00p 1,270.00p 1,222.50p 1,245.00p 108732
12/07/2013 1,270.00p 1,285.00p 1,232.50p 1,232.50p 112517
11/07/2013 1,265.00p 1,297.50p 1,240.00p 1,282.50p 174161
10/07/2013 1,225.00p 1,280.00p 1,207.50p 1,272.50p 200978
09/07/2013 1,192.50p 1,255.00p 1,192.50p 1,250.00p 351252
08/07/2013 1,202.50p 1,214.50p 1,195.00p 1,200.00p 217390
05/07/2013 1,180.00p 1,210.00p 1,180.00p 1,200.00p 471673
04/07/2013 1,155.00p 1,200.00p 1,152.50p 1,190.00p 232478
03/07/2013 1,137.50p 1,170.00p 1,122.50p 1,165.00p 185278
02/07/2013 1,117.50p 1,167.50p 1,105.00p 1,155.00p 651581
01/07/2013 1,115.00p 1,133.90p 1,092.50p 1,120.00p 217485
28/06/2013 1,115.00p 1,152.50p 1,027.50p 1,092.50p 899705
27/06/2013 1,127.50p 1,172.50p 1,120.00p 1,122.50p 417546
26/06/2013 1,252.50p 1,276.80p 1,130.00p 1,147.50p 1408887
25/06/2013 1,187.50p 1,260.00p 1,165.00p 1,260.00p 149450
24/06/2013 1,187.50p 1,187.50p 1,137.97p 1,175.00p 214224
21/06/2013 1,205.00p 1,250.00p 1,162.50p 1,182.50p 156812
20/06/2013 1,150.00p 1,225.00p 1,150.00p 1,220.00p 163416
19/06/2013 1,222.50p 1,245.76p 1,175.76p 1,182.50p 89076
18/06/2013 1,180.00p 1,247.90p 1,180.00p 1,225.00p 113997
17/06/2013 1,222.50p 1,247.50p 1,190.00p 1,200.00p 309541
14/06/2013 1,205.00p 1,255.00p 1,192.50p 1,237.50p 619124
13/06/2013 1,120.00p 1,196.90p 1,075.00p 1,192.50p 280799
12/06/2013 1,150.00p 1,182.50p 1,120.53p 1,135.00p 775548
11/06/2013 1,240.00p 1,245.00p 1,135.00p 1,182.50p 373229
10/06/2013 1,240.00p 1,302.50p 1,240.00p 1,242.50p 171947
07/06/2013 1,312.50p 1,320.00p 1,233.40p 1,257.50p 507096
06/06/2013 1,300.00p 1,340.00p 1,290.00p 1,315.00p 293177
05/06/2013 1,317.50p 1,345.00p 1,300.00p 1,305.00p 362616
04/06/2013 1,325.00p 1,350.00p 1,315.00p 1,315.00p 290758
03/06/2013 1,330.00p 1,372.62p 1,279.50p 1,332.50p 542284
31/05/2013 1,327.50p 1,350.00p 1,307.70p 1,325.00p 632965
30/05/2013 1,360.00p 1,385.00p 1,320.00p 1,327.50p 469445
29/05/2013 1,362.50p 1,400.00p 1,322.50p 1,385.00p 501572
28/05/2013 1,390.00p 1,400.29p 1,365.00p 1,380.00p 713778
24/05/2013 1,370.00p 1,393.13p 1,351.00p 1,385.00p 421403
23/05/2013 1,325.00p 1,410.00p 1,266.42p 1,355.00p 971829
22/05/2013 1,260.00p 1,380.00p 1,257.50p 1,372.50p 747096
21/05/2013 1,160.00p 1,290.00p 1,160.00p 1,265.00p 520540
20/05/2013 1,150.00p 1,194.00p 1,132.50p 1,182.50p 227007
17/05/2013 1,092.50p 1,172.50p 1,035.50p 1,147.50p 439244
16/05/2013 1,072.50p 1,117.50p 1,013.59p 1,117.50p 577667
15/05/2013 1,132.50p 1,162.50p 1,083.13p 1,090.00p 280184
14/05/2013 1,150.00p 1,195.00p 1,140.00p 1,147.50p 407710
13/05/2013 1,110.00p 1,190.00p 1,070.00p 1,150.00p 878514
10/05/2013 1,090.00p 1,090.00p 1,052.38p 1,070.00p 328780
09/05/2013 1,090.00p 1,114.86p 927.05p 1,087.50p 267152
08/05/2013 1,027.50p 1,090.00p 927.05p 1,090.00p 449810
07/05/2013 960.00p 1,035.00p 955.00p 1,020.00p 575872
03/05/2013 942.50p 957.50p 922.50p 945.00p 466520
02/05/2013 940.00p 942.50p 905.00p 937.50p 100203
01/05/2013 925.00p 940.00p 912.50p 940.00p 105597
30/04/2013 940.00p 947.50p 915.00p 935.00p 196328
29/04/2013 947.50p 947.50p 910.00p 937.50p 89694
26/04/2013 932.50p 947.50p 910.00p 942.50p 166265
25/04/2013 920.00p 960.00p 911.25p 935.00p 303021
24/04/2013 850.00p 932.50p 775.00p 930.00p 1556372
23/04/2013 782.50p 790.00p 768.24p 775.00p 137449
22/04/2013 802.50p 815.00p 760.00p 785.00p 166913
19/04/2013 800.00p 805.00p 782.50p 790.00p 162064
18/04/2013 790.00p 805.00p 778.25p 800.00p 115063
17/04/2013 810.00p 818.50p 772.50p 800.00p 127994
16/04/2013 810.00p 821.10p 780.00p 815.00p 108712
15/04/2013 817.50p 820.00p 805.00p 815.00p 84074
12/04/2013 827.50p 827.50p 805.00p 827.50p 114723
11/04/2013 825.00p 831.20p 813.43p 827.50p 147597
10/04/2013 820.00p 835.00p 802.50p 830.00p 156624
09/04/2013 810.00p 850.00p 800.00p 807.50p 195291
08/04/2013 787.50p 820.00p 773.00p 800.00p 89219
05/04/2013 790.00p 810.00p 760.00p 787.50p 183730
04/04/2013 805.00p 820.00p 782.50p 790.00p 121506
03/04/2013 840.00p 840.00p 805.00p 820.00p 128445
02/04/2013 847.50p 867.50p 825.00p 840.00p 119696
28/03/2013 842.50p 862.50p 828.75p 850.00p 153389
27/03/2013 815.00p 845.00p 810.00p 840.00p 112082
26/03/2013 825.00p 830.00p 802.90p 815.00p 103074
25/03/2013 855.00p 855.00p 825.00p 825.00p 199193
22/03/2013 860.00p 860.00p 840.00p 850.00p 47094
21/03/2013 860.00p 860.00p 840.00p 850.00p 193610
20/03/2013 850.00p 855.00p 835.00p 850.00p 87877
19/03/2013 870.00p 877.50p 845.00p 845.00p 369312
18/03/2013 870.00p 870.00p 830.00p 862.50p 203371
15/03/2013 857.50p 885.00p 855.00p 872.50p 172932
14/03/2013 865.00p 870.00p 840.00p 860.00p 135643
13/03/2013 850.00p 865.00p 831.60p 857.50p 202211
12/03/2013 820.00p 877.50p 820.00p 860.00p 213434
11/03/2013 855.00p 865.00p 808.92p 835.00p 349389
08/03/2013 877.50p 887.50p 840.00p 842.50p 206899
07/03/2013 865.00p 900.00p 840.00p 847.50p 231852
06/03/2013 870.00p 900.00p 870.00p 880.00p 101329
05/03/2013 867.50p 900.00p 861.90p 892.50p 108132
04/03/2013 890.00p 892.50p 860.00p 860.00p 111488
01/03/2013 925.00p 935.00p 872.10p 892.50p 117564
28/02/2013 917.50p 947.50p 911.15p 915.00p 182135
27/02/2013 920.00p 932.50p 890.00p 915.00p 85953
26/02/2013 900.00p 930.00p 882.50p 920.00p 169470
25/02/2013 882.50p 950.00p 882.50p 915.00p 379572
22/02/2013 855.00p 920.00p 855.00p 915.00p 266758
21/02/2013 877.50p 900.00p 853.25p 880.00p 241095
20/02/2013 857.50p 887.50p 835.00p 887.50p 290400
19/02/2013 857.50p 857.50p 831.38p 835.00p 144116
18/02/2013 860.00p 875.00p 832.50p 842.50p 190556
15/02/2013 825.00p 870.00p 810.12p 860.00p 404626
14/02/2013 832.50p 845.00p 785.62p 820.00p 296844
13/02/2013 860.00p 870.00p 835.75p 837.50p 189124
12/02/2013 857.50p 875.00p 828.43p 860.00p 582411
11/02/2013 780.00p 877.50p 680.00p 855.00p 1787041
08/02/2013 672.50p 701.69p 665.90p 680.00p 217629
07/02/2013 645.00p 680.00p 645.00p 675.00p 224507
06/02/2013 647.50p 682.50p 634.50p 647.50p 166905
05/02/2013 625.00p 650.00p 624.50p 650.00p 130625
04/02/2013 592.50p 637.50p 590.00p 637.50p 171384
01/02/2013 590.00p 620.00p 583.60p 590.00p 421229
31/01/2013 600.00p 607.50p 577.50p 585.00p 442857
30/01/2013 615.00p 632.09p 600.00p 605.00p 196201
29/01/2013 642.50p 660.27p 615.00p 625.00p 203629
28/01/2013 652.50p 675.00p 640.00p 642.50p 102897
25/01/2013 645.00p 682.50p 640.75p 650.00p 320942
24/01/2013 670.00p 670.00p 640.00p 640.00p 247554
23/01/2013 660.00p 667.50p 645.00p 650.00p 185049
22/01/2013 652.50p 690.00p 647.50p 662.50p 154238
21/01/2013 680.00p 680.00p 640.00p 647.50p 98173
18/01/2013 670.00p 680.00p 655.00p 667.50p 163304
17/01/2013 647.50p 655.00p 646.20p 655.00p 110817
16/01/2013 652.50p 667.00p 640.00p 650.00p 224289
15/01/2013 657.50p 664.00p 637.50p 650.00p 402727
14/01/2013 647.50p 647.50p 629.50p 640.00p 256760
11/01/2013 637.50p 648.25p 620.00p 625.00p 177131
10/01/2013 627.50p 655.30p 622.50p 647.50p 200491
09/01/2013 637.50p 646.25p 625.00p 627.50p 117226
08/01/2013 665.00p 665.00p 632.00p 632.50p 367920
07/01/2013 650.00p 682.80p 640.50p 650.00p 661600
04/01/2013 670.00p 672.50p 645.00p 667.50p 277028
03/01/2013 672.50p 680.00p 657.50p 665.00p 473915
02/01/2013 657.50p 685.00p 650.00p 670.00p 614856
31/12/2012 665.00p 666.95p 641.92p 652.50p 46084
28/12/2012 652.50p 678.88p 640.00p 677.50p 152700
27/12/2012 640.00p 655.00p 633.65p 650.00p 102797
24/12/2012 660.00p 663.07p 641.80p 650.00p 25934
21/12/2012 637.50p 660.33p 625.00p 645.00p 74238
20/12/2012 632.50p 652.50p 630.00p 642.50p 81828
19/12/2012 635.00p 657.50p 632.50p 640.00p 37857
18/12/2012 640.00p 670.00p 632.50p 637.50p 83868
17/12/2012 635.00p 660.00p 630.00p 645.00p 39899
14/12/2012 642.50p 671.55p 642.50p 652.50p 226193
13/12/2012 620.00p 652.50p 620.00p 652.50p 260812
12/12/2012 595.00p 626.55p 590.00p 620.00p 195909
11/12/2012 562.50p 606.19p 542.00p 595.00p 556960
10/12/2012 605.00p 607.50p 546.90p 552.50p 530864
07/12/2012 615.00p 641.75p 580.00p 585.00p 217927
06/12/2012 647.50p 647.50p 620.00p 625.00p 104418
05/12/2012 622.50p 641.50p 620.00p 625.00p 180357
04/12/2012 635.00p 647.50p 625.00p 625.00p 242520
03/12/2012 660.00p 687.50p 630.75p 650.00p 345844

*Close Price adjusted for both dividends and splits