Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2010 680.00p 699.00p 633.75p 672.50p 788515
16/07/2010 660.00p 757.50p 638.60p 682.50p 1452199
15/07/2010 530.00p 677.50p 524.45p 650.00p 1429000
14/07/2010 547.50p 547.50p 512.50p 527.50p 521543
13/07/2010 550.00p 570.00p 530.00p 535.00p 589751
12/07/2010 460.00p 550.00p 450.00p 547.50p 760892
09/07/2010 400.00p 470.00p 400.00p 470.00p 432953
08/07/2010 375.00p 412.09p 372.50p 410.00p 582294
07/07/2010 360.00p 374.40p 343.87p 370.00p 172565
06/07/2010 335.00p 356.79p 333.13p 352.50p 109814
05/07/2010 355.00p 360.00p 335.00p 335.00p 102550
02/07/2010 362.50p 368.35p 342.50p 342.50p 83731
01/07/2010 370.00p 387.80p 347.50p 347.50p 142053
30/06/2010 375.00p 385.00p 359.20p 370.00p 74330
29/06/2010 395.00p 400.00p 357.50p 362.50p 215643
28/06/2010 395.00p 402.10p 392.50p 395.00p 131207
25/06/2010 405.00p 405.00p 395.00p 397.50p 230947
24/06/2010 395.00p 405.00p 383.25p 400.00p 498158
23/06/2010 380.00p 395.00p 380.00p 390.00p 195921
22/06/2010 375.00p 392.50p 367.57p 387.50p 481140
21/06/2010 382.50p 385.00p 362.63p 372.50p 137588
18/06/2010 377.50p 385.00p 375.00p 375.00p 120912
17/06/2010 370.00p 385.00p 367.50p 385.00p 234392
16/06/2010 365.00p 375.50p 350.72p 365.00p 138051
15/06/2010 365.00p 367.50p 341.10p 350.00p 191505
14/06/2010 387.50p 394.21p 360.00p 360.00p 162419
11/06/2010 400.00p 409.30p 365.00p 382.50p 290582
10/06/2010 390.00p 402.50p 383.65p 390.00p 227044
09/06/2010 397.50p 426.75p 378.00p 382.50p 597220
08/06/2010 395.00p 417.50p 370.00p 375.00p 430702
07/06/2010 367.50p 437.18p 356.80p 397.50p 691454
04/06/2010 330.00p 392.50p 330.00p 365.00p 672099
03/06/2010 280.00p 340.00p 278.25p 330.00p 581861
02/06/2010 290.00p 290.83p 275.00p 282.50p 196129
01/06/2010 275.00p 290.87p 275.00p 287.50p 186497
28/05/2010 282.50p 290.00p 274.00p 275.00p 387868
27/05/2010 275.00p 285.40p 264.37p 275.00p 257775
26/05/2010 277.50p 300.00p 260.25p 267.50p 414298
25/05/2010 290.00p 296.75p 261.10p 270.00p 532438
24/05/2010 255.00p 318.75p 255.00p 292.50p 1059160
21/05/2010 247.50p 270.00p 224.75p 265.00p 675044
20/05/2010 210.00p 250.00p 210.00p 250.00p 1551033
19/05/2010 135.00p 197.50p 135.00p 192.50p 3064974
18/05/2010 132.50p 135.00p 127.50p 130.00p 133743
17/05/2010 132.50p 132.50p 123.11p 132.50p 112400
14/05/2010 125.00p 132.35p 123.10p 130.00p 127630
13/05/2010 130.00p 130.00p 123.00p 125.00p 45678
12/05/2010 122.50p 130.00p 117.50p 125.00p 136454
11/05/2010 120.00p 130.00p 120.00p 125.00p 233614
10/05/2010 130.00p 130.00p 123.73p 127.50p 105417
07/05/2010 130.00p 130.00p 117.50p 122.50p 102455
06/05/2010 130.00p 132.50p 127.50p 130.00p 308021
05/05/2010 132.50p 139.47p 127.50p 130.00p 62939
04/05/2010 132.50p 140.00p 132.50p 135.00p 82511
30/04/2010 135.00p 137.50p 130.60p 137.50p 84073
29/04/2010 132.50p 137.00p 130.00p 132.50p 140226
28/04/2010 135.00p 135.00p 130.00p 130.00p 51076
27/04/2010 137.50p 142.00p 130.00p 132.50p 53061
26/04/2010 140.00p 140.00p 137.30p 137.50p 67047
23/04/2010 142.50p 149.40p 139.40p 140.00p 166351
22/04/2010 145.00p 149.40p 140.80p 145.00p 10743
21/04/2010 147.50p 149.40p 143.10p 147.50p 10568
20/04/2010 150.00p 150.00p 140.00p 147.50p 434012
19/04/2010 150.00p 150.00p 142.50p 142.50p 54017
16/04/2010 150.00p 152.50p 142.50p 142.50p 89256
15/04/2010 135.00p 149.40p 134.70p 147.50p 1608968
14/04/2010 132.50p 137.50p 130.00p 137.50p 196307
13/04/2010 137.50p 137.50p 132.49p 132.50p 91858
12/04/2010 145.00p 145.00p 132.87p 137.50p 46272
09/04/2010 140.00p 147.30p 140.00p 142.50p 116513
08/04/2010 140.00p 140.00p 136.35p 140.00p 69973
07/04/2010 140.00p 140.00p 135.00p 140.00p 151596
06/04/2010 135.00p 140.52p 130.13p 135.00p 142831
01/04/2010 127.50p 132.50p 127.00p 132.50p 155424
31/03/2010 130.00p 132.50p 127.63p 130.00p 74354
30/03/2010 130.00p 132.50p 127.50p 130.00p 24536
29/03/2010 137.50p 137.50p 124.23p 132.50p 98962
26/03/2010 135.00p 136.60p 127.50p 127.50p 191622
25/03/2010 140.00p 140.03p 135.00p 137.50p 128595
24/03/2010 145.00p 149.25p 140.00p 140.00p 41061
23/03/2010 145.00p 149.55p 145.00p 147.50p 21069
22/03/2010 150.00p 150.00p 145.00p 145.00p 120123
19/03/2010 150.00p 153.72p 145.00p 152.50p 715870
18/03/2010 145.00p 149.68p 145.00p 147.50p 75821
17/03/2010 145.00p 155.00p 138.24p 145.00p 118252
16/03/2010 145.00p 147.50p 138.17p 145.00p 40468
15/03/2010 140.00p 144.03p 138.17p 142.50p 15058
12/03/2010 145.00p 145.00p 137.50p 137.50p 19657
11/03/2010 137.50p 143.72p 135.50p 140.00p 23931
10/03/2010 145.00p 145.00p 137.50p 142.50p 27018
09/03/2010 145.00p 145.00p 137.50p 145.00p 102184
08/03/2010 140.00p 146.97p 135.70p 145.00p 111779
05/03/2010 135.00p 139.35p 133.63p 137.50p 49510
04/03/2010 135.00p 143.40p 135.00p 140.00p 10718
03/03/2010 137.50p 145.90p 136.10p 137.50p 12346
02/03/2010 142.50p 142.50p 135.00p 140.00p 20633
01/03/2010 140.00p 146.83p 131.84p 140.00p 94847
26/02/2010 140.00p 146.34p 135.20p 142.50p 59126
25/02/2010 135.00p 137.90p 130.20p 135.00p 1106
24/02/2010 130.00p 138.80p 130.00p 135.00p 7897
23/02/2010 145.00p 145.00p 130.00p 135.00p 40530
22/02/2010 142.50p 142.50p 135.00p 137.50p 19747
19/02/2010 140.00p 145.00p 140.00p 140.00p 28476
18/02/2010 145.00p 145.00p 137.50p 140.00p 39518
17/02/2010 140.00p 149.25p 140.00p 145.00p 46931
16/02/2010 150.00p 150.00p 140.70p 147.50p 11543
15/02/2010 145.00p 150.00p 140.70p 150.00p 21309
12/02/2010 142.50p 147.50p 142.50p 145.00p 16530
11/02/2010 150.00p 150.00p 145.00p 147.50p 44652
10/02/2010 140.00p 153.67p 140.00p 145.00p 53578
09/02/2010 140.00p 148.00p 137.50p 142.50p 28645
08/02/2010 145.00p 150.00p 140.00p 145.00p 15705
05/02/2010 145.00p 149.15p 133.16p 142.50p 73514
04/02/2010 150.00p 150.00p 140.00p 145.00p 67579
03/02/2010 155.00p 157.40p 150.75p 152.50p 38249
02/02/2010 150.00p 157.00p 148.48p 152.50p 23676
01/02/2010 152.50p 158.77p 145.70p 152.50p 65072
29/01/2010 155.00p 160.00p 152.73p 157.50p 8528
28/01/2010 155.00p 160.00p 150.25p 155.00p 55916
27/01/2010 157.50p 163.90p 156.00p 157.50p 26047
26/01/2010 157.50p 162.50p 157.50p 162.50p 26715
25/01/2010 165.00p 165.00p 160.00p 160.00p 34298
22/01/2010 167.50p 167.50p 160.00p 162.50p 35689
21/01/2010 167.50p 167.50p 160.00p 160.00p 50049
20/01/2010 167.50p 167.50p 160.68p 165.00p 46425
19/01/2010 165.00p 167.50p 162.50p 165.00p 22631
18/01/2010 167.50p 167.50p 160.00p 165.00p 52157
15/01/2010 160.00p 167.50p 160.00p 165.00p 60624
14/01/2010 165.00p 176.10p 160.00p 167.50p 124528
13/01/2010 165.00p 165.00p 158.20p 162.50p 40439
12/01/2010 160.00p 167.50p 157.50p 162.50p 33588
11/01/2010 167.50p 167.50p 160.00p 165.00p 109892
08/01/2010 167.50p 167.50p 161.13p 165.00p 31246
07/01/2010 162.50p 167.15p 155.90p 165.00p 91556
06/01/2010 165.00p 165.00p 158.18p 162.50p 43185
05/01/2010 165.00p 167.50p 162.50p 165.00p 99390
04/01/2010 175.00p 177.50p 167.50p 172.50p 53766
31/12/2009 175.00p 176.10p 167.50p 167.50p 25656
30/12/2009 160.00p 177.50p 159.95p 177.50p 166844
29/12/2009 157.50p 164.66p 157.50p 160.00p 73946
24/12/2009 165.00p 165.60p 160.00p 162.50p 16844
23/12/2009 157.50p 162.50p 155.84p 160.00p 13035
22/12/2009 165.00p 165.00p 157.75p 162.50p 6654
21/12/2009 160.00p 167.00p 157.50p 165.00p 51934
18/12/2009 160.00p 160.00p 152.50p 155.00p 15870
17/12/2009 160.00p 175.40p 155.00p 157.50p 106924
16/12/2009 162.50p 163.50p 155.00p 160.00p 86473
15/12/2009 155.00p 166.80p 155.00p 162.50p 34685
14/12/2009 165.00p 167.50p 158.13p 162.50p 26456
11/12/2009 170.00p 170.00p 160.00p 162.50p 68172
10/12/2009 165.00p 165.00p 158.18p 162.50p 92528
09/12/2009 162.50p 164.25p 160.00p 160.00p 29904
08/12/2009 162.50p 168.75p 157.50p 157.50p 22500
07/12/2009 155.00p 167.50p 155.00p 167.50p 18425
04/12/2009 157.50p 163.75p 155.25p 160.00p 22339
03/12/2009 160.00p 165.00p 160.00p 162.50p 32150
02/12/2009 155.00p 164.00p 155.00p 160.00p 22299
01/12/2009 170.00p 170.00p 155.00p 155.00p 10471
30/11/2009 160.00p 165.00p 160.00p 162.50p 2530
27/11/2009 160.00p 170.00p 155.00p 160.00p 112170
26/11/2009 160.00p 166.75p 160.00p 160.00p 77674
25/11/2009 177.50p 177.50p 161.83p 165.00p 41050
24/11/2009 170.00p 170.00p 166.50p 170.00p 16711
23/11/2009 175.00p 177.88p 170.00p 175.00p 88998
20/11/2009 160.00p 172.50p 160.00p 172.50p 58609
19/11/2009 167.50p 169.55p 160.00p 160.00p 116156
18/11/2009 170.00p 181.13p 168.13p 175.00p 12516
17/11/2009 182.50p 188.30p 170.00p 170.00p 67448
16/11/2009 180.00p 188.30p 180.00p 182.50p 36182
13/11/2009 180.00p 180.00p 172.50p 177.50p 53404
12/11/2009 170.00p 187.50p 170.00p 177.50p 87686
11/11/2009 172.50p 176.00p 167.50p 170.00p 29138
10/11/2009 187.50p 187.50p 167.50p 167.50p 46243
09/11/2009 180.00p 180.00p 177.50p 177.50p 22720
06/11/2009 177.50p 177.50p 170.00p 170.00p 37436
05/11/2009 185.00p 185.00p 170.00p 172.50p 46812
04/11/2009 175.00p 180.00p 170.00p 170.00p 239186
03/11/2009 190.00p 205.00p 175.00p 175.00p 197390
02/11/2009 202.50p 207.50p 195.00p 195.00p 69991
30/10/2009 195.00p 210.00p 195.00p 210.00p 80242
29/10/2009 182.50p 200.00p 180.00p 200.00p 131844
28/10/2009 200.00p 200.00p 185.00p 190.00p 137673
27/10/2009 210.00p 210.00p 202.50p 205.00p 41338
26/10/2009 210.00p 210.00p 200.00p 207.50p 23733
23/10/2009 195.00p 210.00p 195.00p 205.00p 29121
22/10/2009 202.50p 210.00p 192.50p 200.00p 95157
21/10/2009 220.00p 220.00p 200.00p 210.00p 98096
20/10/2009 235.00p 235.00p 222.50p 225.00p 73295
19/10/2009 240.00p 247.50p 230.00p 237.50p 129426
16/10/2009 220.00p 237.50p 217.50p 237.50p 129997
15/10/2009 220.00p 222.50p 215.00p 215.00p 24520
14/10/2009 225.00p 235.00p 217.50p 225.00p 128938
13/10/2009 225.00p 240.00p 225.00p 227.50p 144138
12/10/2009 210.00p 230.00p 207.50p 230.00p 110158
09/10/2009 205.00p 207.50p 200.00p 202.50p 46292
08/10/2009 200.00p 202.50p 197.50p 202.50p 69865
07/10/2009 195.00p 200.00p 195.00p 197.50p 232576
06/10/2009 185.00p 192.50p 185.00p 190.00p 48316
05/10/2009 197.50p 197.50p 185.00p 190.00p 70943
02/10/2009 185.00p 190.00p 185.00p 185.00p 74476

*Close Price adjusted for both dividends and splits