Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/10/2009 190.00p 190.00p 185.00p 187.50p 93648
30/09/2009 190.00p 190.00p 190.00p 190.00p 9534
29/09/2009 197.50p 197.50p 190.00p 192.50p 35072
28/09/2009 185.00p 200.00p 185.00p 187.50p 150190
25/09/2009 190.00p 200.00p 185.00p 190.00p 63963
24/09/2009 185.00p 197.50p 185.00p 190.00p 193513
23/09/2009 202.50p 215.00p 182.50p 182.50p 259930
22/09/2009 205.00p 215.00p 200.00p 207.50p 184943
21/09/2009 210.00p 227.50p 210.00p 212.50p 195816
18/09/2009 190.00p 205.00p 190.00p 205.00p 148815
17/09/2009 195.00p 200.00p 190.00p 192.50p 60334
16/09/2009 190.00p 192.50p 185.00p 192.50p 113160
15/09/2009 175.00p 187.50p 175.00p 187.50p 230946
14/09/2009 185.00p 190.00p 175.00p 177.50p 218223
11/09/2009 175.00p 182.50p 175.00p 182.50p 113771
10/09/2009 170.00p 175.00p 170.00p 172.50p 149922
09/09/2009 160.00p 177.50p 160.00p 172.50p 418285
08/09/2009 150.00p 160.00p 147.50p 157.50p 262750
07/09/2009 147.50p 155.00p 147.50p 152.50p 56801
04/09/2009 152.50p 152.50p 150.00p 152.50p 37808
03/09/2009 155.00p 155.00p 147.50p 152.50p 26620
02/09/2009 145.00p 152.50p 145.00p 152.50p 43852
01/09/2009 145.00p 150.00p 145.00p 150.00p 128161
28/08/2009 145.00p 155.00p 145.00p 155.00p 38251
27/08/2009 147.50p 155.00p 147.50p 155.00p 21217
26/08/2009 147.50p 157.50p 147.50p 157.50p 28264
25/08/2009 157.50p 157.50p 150.00p 157.50p 51923
24/08/2009 152.50p 157.50p 145.00p 157.50p 44754
21/08/2009 145.00p 152.50p 145.00p 152.50p 21635
20/08/2009 145.00p 152.50p 145.00p 152.50p 59123
19/08/2009 145.00p 145.00p 145.00p 145.00p 63506
18/08/2009 145.00p 152.50p 145.00p 152.50p 39747
17/08/2009 145.00p 152.50p 140.00p 152.50p 191173
14/08/2009 140.00p 142.50p 140.00p 142.50p 118530
13/08/2009 135.00p 142.50p 132.50p 142.50p 54432
12/08/2009 137.50p 142.50p 137.50p 142.50p 115459
11/08/2009 135.00p 145.00p 135.00p 142.50p 154853
10/08/2009 137.50p 140.00p 132.50p 140.00p 134651
07/08/2009 142.50p 142.50p 135.00p 140.00p 68966
06/08/2009 145.00p 147.50p 142.50p 147.50p 122877
05/08/2009 150.00p 155.00p 145.00p 155.00p 97371
04/08/2009 160.00p 170.00p 150.00p 157.50p 259296
03/08/2009 142.50p 160.00p 135.00p 160.00p 177050
31/07/2009 130.00p 137.50p 130.00p 137.50p 65914
30/07/2009 132.50p 135.00p 127.50p 127.50p 67704
29/07/2009 135.00p 135.00p 130.00p 130.00p 25798
28/07/2009 135.00p 137.50p 135.00p 135.00p 66959
27/07/2009 135.00p 142.50p 135.00p 140.00p 24255
24/07/2009 132.50p 142.50p 125.00p 142.50p 153940
23/07/2009 132.50p 135.00p 125.00p 135.00p 148561
22/07/2009 130.00p 130.00p 125.00p 130.00p 15951
21/07/2009 130.00p 130.00p 127.50p 130.00p 32306
20/07/2009 127.50p 130.00p 125.00p 130.00p 329004
17/07/2009 132.50p 132.50p 122.50p 122.50p 254501
16/07/2009 137.50p 137.50p 132.50p 135.00p 187582
15/07/2009 135.00p 137.50p 135.00p 135.00p 178354
14/07/2009 145.00p 145.00p 137.50p 142.50p 28726
13/07/2009 140.00p 145.00p 140.00p 145.00p 27591
10/07/2009 140.00p 145.00p 140.00p 145.00p 125509
09/07/2009 140.00p 142.50p 140.00p 142.50p 37279
08/07/2009 140.00p 140.00p 137.50p 140.00p 31237
07/07/2009 137.50p 142.50p 135.00p 142.50p 35896
06/07/2009 147.50p 147.50p 137.50p 145.00p 82303
03/07/2009 145.00p 147.50p 142.50p 147.50p 7589
02/07/2009 140.00p 142.50p 140.00p 142.50p 132990
01/07/2009 145.00p 147.50p 140.00p 145.00p 74096
30/06/2009 145.00p 150.00p 145.00p 147.50p 19191
29/06/2009 145.00p 147.50p 145.00p 147.50p 23160
26/06/2009 147.50p 147.50p 147.50p 147.50p 8433
25/06/2009 147.50p 147.50p 145.00p 147.50p 104796
24/06/2009 147.50p 150.00p 142.50p 147.50p 61283
23/06/2009 155.00p 160.00p 145.00p 145.00p 85372
22/06/2009 160.00p 165.00p 157.50p 165.00p 17310
19/06/2009 157.50p 170.00p 157.50p 170.00p 31723
18/06/2009 155.00p 160.00p 155.00p 160.00p 37084
17/06/2009 152.50p 160.00p 150.00p 160.00p 44006
16/06/2009 152.50p 152.50p 150.00p 150.00p 79885
15/06/2009 152.50p 162.50p 150.00p 157.50p 89882
12/06/2009 157.50p 162.50p 155.00p 162.50p 21142
11/06/2009 157.50p 157.50p 155.00p 157.50p 78523
10/06/2009 157.50p 162.50p 157.50p 162.50p 19407
09/06/2009 165.00p 165.00p 155.00p 165.00p 66462
08/06/2009 157.50p 160.00p 157.50p 160.00p 57227
05/06/2009 162.50p 165.00p 157.50p 165.00p 42042
04/06/2009 165.00p 175.00p 160.00p 175.00p 89992
03/06/2009 170.00p 180.00p 170.00p 175.00p 131132
02/06/2009 167.50p 180.00p 165.00p 180.00p 162489
01/06/2009 170.00p 175.00p 170.00p 170.00p 211077
29/05/2009 170.00p 175.00p 165.00p 170.00p 174614
28/05/2009 160.00p 170.00p 160.00p 170.00p 46390
27/05/2009 145.00p 160.00p 145.00p 160.00p 230972
26/05/2009 147.50p 147.50p 140.00p 145.00p 115822
22/05/2009 157.50p 157.50p 142.50p 147.50p 506602
21/05/2009 157.50p 157.50p 145.00p 150.00p 318152
20/05/2009 170.00p 175.00p 150.00p 160.00p 296124
19/05/2009 197.50p 197.50p 160.00p 167.50p 531985
18/05/2009 190.00p 200.00p 187.50p 190.00p 304475
15/05/2009 205.00p 205.00p 187.50p 187.50p 144496
14/05/2009 205.00p 205.00p 190.00p 202.50p 124315
13/05/2009 202.50p 237.50p 200.00p 205.00p 278279
12/05/2009 187.50p 215.00p 187.50p 215.00p 186984
11/05/2009 185.00p 195.00p 180.00p 190.00p 339205
08/05/2009 190.00p 192.50p 180.00p 185.00p 56510
07/05/2009 190.00p 195.00p 180.00p 190.00p 100932
06/05/2009 200.00p 200.00p 182.50p 195.00p 134582
05/05/2009 177.50p 195.00p 177.50p 195.00p 59423
01/05/2009 172.50p 187.50p 172.50p 187.50p 67324
30/04/2009 175.00p 177.50p 172.50p 175.00p 55700
29/04/2009 175.00p 175.00p 170.00p 175.00p 33327
28/04/2009 170.00p 175.00p 167.50p 172.50p 69266
27/04/2009 172.50p 180.00p 160.00p 175.00p 125528
24/04/2009 187.50p 187.50p 175.00p 177.50p 57442
23/04/2009 190.00p 195.00p 180.00p 182.50p 70214
22/04/2009 185.00p 187.50p 175.00p 187.50p 35877
21/04/2009 180.00p 182.50p 175.00p 177.50p 121871
20/04/2009 165.00p 200.00p 165.00p 192.50p 113372
17/04/2009 170.00p 185.00p 170.00p 185.00p 47787
16/04/2009 172.50p 177.50p 170.00p 172.50p 65589
15/04/2009 177.50p 177.50p 162.50p 170.00p 48837
14/04/2009 177.50p 180.00p 175.00p 177.50p 62511
09/04/2009 155.00p 185.00p 155.00p 185.00p 156658
08/04/2009 150.00p 160.00p 150.00p 157.50p 209311
07/04/2009 167.50p 167.50p 150.00p 150.00p 46503
06/04/2009 157.50p 162.50p 155.00p 162.50p 45952
03/04/2009 157.50p 165.00p 155.00p 165.00p 69314
02/04/2009 167.50p 170.00p 160.00p 170.00p 121601
01/04/2009 160.00p 165.00p 155.00p 165.00p 78754
31/03/2009 172.50p 172.50p 160.00p 165.00p 115660
30/03/2009 180.00p 185.00p 172.50p 175.00p 88677
27/03/2009 190.00p 202.50p 185.00p 190.00p 133442
26/03/2009 167.50p 190.00p 167.50p 182.50p 131985
25/03/2009 155.00p 167.50p 150.00p 167.50p 42010
24/03/2009 155.00p 155.00p 145.00p 155.00p 43342
23/03/2009 135.00p 152.50p 135.00p 152.50p 58567
20/03/2009 125.00p 135.00p 125.00p 135.00p 12485
19/03/2009 125.00p 135.00p 125.00p 132.50p 82530
18/03/2009 125.00p 132.50p 125.00p 132.50p 30737
17/03/2009 132.50p 135.00p 125.00p 135.00p 109710
16/03/2009 135.00p 135.00p 127.50p 135.00p 14248
13/03/2009 122.50p 130.00p 122.50p 127.50p 62839
12/03/2009 130.00p 130.00p 122.50p 127.50p 41552
11/03/2009 120.00p 132.50p 120.00p 132.50p 147064
10/03/2009 122.50p 125.00p 122.50p 122.50p 70682
09/03/2009 120.00p 130.00p 120.00p 127.50p 80654
06/03/2009 130.00p 130.00p 120.00p 130.00p 17994
05/03/2009 132.50p 132.50p 120.00p 130.00p 111743
04/03/2009 125.00p 130.00p 125.00p 130.00p 82662
03/03/2009 132.50p 132.50p 122.50p 130.00p 162341
02/03/2009 135.00p 140.00p 125.00p 132.50p 37625
27/02/2009 135.00p 135.00p 130.00p 135.00p 56526
26/02/2009 135.00p 137.50p 135.00p 137.50p 59222
25/02/2009 140.00p 140.00p 137.50p 140.00p 20986
24/02/2009 135.00p 140.00p 132.50p 140.00p 59950
23/02/2009 137.50p 150.00p 135.00p 140.00p 41511
20/02/2009 142.50p 150.00p 135.00p 150.00p 72434
19/02/2009 147.50p 152.50p 145.00p 152.50p 69721
18/02/2009 147.50p 157.50p 137.50p 157.50p 22025
17/02/2009 142.50p 147.50p 137.50p 145.00p 47689
16/02/2009 145.00p 145.00p 135.00p 145.00p 86664
13/02/2009 150.00p 155.00p 150.00p 152.50p 79347
12/02/2009 145.00p 152.50p 145.00p 152.50p 57812
11/02/2009 145.00p 150.00p 142.50p 145.00p 73971
10/02/2009 142.50p 145.00p 142.50p 145.00p 45975
09/02/2009 142.50p 150.00p 142.50p 150.00p 60835
06/02/2009 137.50p 150.00p 137.50p 150.00p 48893
05/02/2009 145.00p 147.50p 140.00p 147.50p 60749
04/02/2009 140.00p 145.00p 135.00p 145.00p 33251
03/02/2009 135.00p 135.00p 135.00p 135.00p 19877
02/02/2009 135.00p 145.00p 135.00p 137.50p 32515
30/01/2009 150.00p 150.00p 145.00p 145.00p 35458
29/01/2009 147.50p 150.00p 140.00p 142.50p 40672
28/01/2009 150.00p 150.00p 140.00p 147.50p 62388
27/01/2009 132.50p 145.00p 132.50p 142.50p 35614
26/01/2009 132.50p 137.50p 127.50p 137.50p 101854
23/01/2009 140.00p 147.50p 135.00p 137.50p 41726
22/01/2009 135.00p 140.00p 132.50p 137.50p 35983
21/01/2009 137.50p 137.50p 130.00p 135.00p 79382
20/01/2009 150.00p 150.00p 140.00p 147.50p 92559
19/01/2009 155.00p 155.00p 140.00p 150.00p 113634
16/01/2009 140.00p 150.00p 137.50p 150.00p 144488
15/01/2009 127.50p 142.50p 127.50p 142.50p 125123
14/01/2009 130.00p 142.50p 130.00p 132.50p 197660
13/01/2009 130.00p 132.50p 127.50p 132.50p 132550
12/01/2009 140.00p 140.00p 127.50p 130.00p 52931
09/01/2009 127.50p 140.00p 127.50p 137.50p 104294
08/01/2009 120.00p 125.00p 120.00p 125.00p 101394
07/01/2009 127.50p 127.50p 120.00p 125.00p 43877
06/01/2009 125.00p 127.50p 117.50p 125.00p 246045
05/01/2009 132.50p 135.00p 125.00p 125.00p 125054
02/01/2009 120.00p 140.00p 120.00p 137.50p 64839
31/12/2008 125.00p 132.50p 125.00p 130.00p 7315
30/12/2008 130.00p 135.00p 125.00p 132.50p 49273
29/12/2008 130.00p 145.00p 130.00p 145.00p 28504
24/12/2008 137.50p 140.00p 130.00p 140.00p 14898
23/12/2008 140.00p 140.00p 125.00p 130.00p 36441
22/12/2008 130.00p 150.00p 127.50p 127.50p 173490
19/12/2008 102.50p 132.50p 100.00p 130.00p 127483
18/12/2008 100.00p 102.50p 95.00p 95.50p 94758
17/12/2008 100.00p 102.50p 91.00p 98.00p 259187
16/12/2008 105.00p 105.00p 98.00p 98.00p 241735

*Close Price adjusted for both dividends and splits