Rhythmone (RTHM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2014 320.00p 340.00p 306.10p 337.50p 2845259
03/07/2014 325.00p 354.23p 270.00p 307.50p 4127175
02/07/2014 410.00p 657.50p 295.65p 315.00p 10633748
01/07/2014 630.00p 677.50p 622.50p 657.50p 742838
30/06/2014 650.00p 669.70p 632.50p 635.00p 251882
27/06/2014 612.50p 685.80p 607.50p 655.00p 498079
26/06/2014 645.00p 657.50p 607.50p 620.00p 325876
25/06/2014 665.00p 687.50p 631.20p 632.50p 453503
24/06/2014 602.50p 677.80p 600.00p 660.00p 1028063
23/06/2014 595.00p 612.50p 590.50p 600.00p 245884
20/06/2014 592.50p 615.00p 592.50p 597.50p 263701
19/06/2014 592.50p 622.50p 588.05p 600.00p 226542
18/06/2014 610.00p 615.00p 585.00p 597.50p 206010
17/06/2014 590.00p 620.00p 590.00p 612.50p 269820
16/06/2014 620.00p 630.00p 587.50p 600.00p 341100
13/06/2014 630.00p 643.90p 620.00p 625.00p 228613
12/06/2014 622.50p 642.50p 610.00p 625.00p 1678252
11/06/2014 650.00p 650.00p 609.15p 625.00p 442491
10/06/2014 627.50p 656.67p 610.00p 637.50p 479092
09/06/2014 660.00p 660.00p 617.50p 627.50p 453693
06/06/2014 657.50p 675.60p 645.98p 655.00p 553022
05/06/2014 680.00p 687.50p 635.00p 647.50p 355910
04/06/2014 700.00p 700.00p 680.00p 685.00p 272794
03/06/2014 710.00p 710.48p 692.50p 700.00p 283477
02/06/2014 735.00p 735.36p 697.50p 710.00p 346082
30/05/2014 775.00p 780.00p 720.50p 722.50p 571516
29/05/2014 772.50p 792.50p 767.50p 777.50p 208776
28/05/2014 790.00p 800.00p 772.50p 775.00p 233206
27/05/2014 802.50p 822.50p 765.00p 797.50p 418954
23/05/2014 782.50p 797.50p 757.50p 787.50p 295175
22/05/2014 755.00p 817.50p 742.50p 790.00p 832570
21/05/2014 710.00p 770.00p 705.00p 757.50p 456188
20/05/2014 732.50p 749.00p 697.50p 705.00p 330760
19/05/2014 760.00p 775.49p 715.00p 742.50p 447223
16/05/2014 690.00p 752.50p 672.50p 750.00p 683110
15/05/2014 750.00p 783.87p 661.06p 672.50p 882998
14/05/2014 637.50p 742.50p 582.50p 742.50p 1711616
13/05/2014 630.00p 659.20p 607.56p 620.00p 833718
12/05/2014 665.00p 680.00p 627.50p 640.00p 679716
09/05/2014 725.00p 824.40p 632.50p 660.00p 1944003
08/05/2014 755.00p 770.00p 682.30p 715.00p 1989152
07/05/2014 840.00p 857.19p 768.05p 770.00p 1063169
06/05/2014 930.00p 977.50p 817.50p 847.50p 1341883
02/05/2014 942.50p 962.86p 912.50p 925.00p 585794
01/05/2014 880.00p 951.56p 857.50p 935.00p 641580
30/04/2014 832.50p 870.00p 830.00p 857.50p 434570
29/04/2014 832.50p 855.00p 822.50p 835.00p 301562
28/04/2014 840.00p 842.50p 800.00p 830.00p 299246
25/04/2014 822.50p 840.00p 817.50p 827.50p 461510
24/04/2014 855.00p 877.00p 825.00p 832.50p 339668
23/04/2014 812.50p 860.00p 807.50p 860.00p 745526
22/04/2014 865.00p 887.50p 817.50p 825.00p 353305
17/04/2014 830.00p 880.00p 827.50p 850.00p 541545
16/04/2014 797.50p 849.75p 785.00p 835.00p 672612
15/04/2014 820.00p 865.00p 777.50p 792.50p 480168
14/04/2014 837.50p 864.50p 810.00p 822.50p 266557
11/04/2014 842.50p 880.00p 833.36p 845.00p 302613
10/04/2014 930.00p 930.00p 840.00p 867.50p 510424
09/04/2014 885.00p 915.00p 861.85p 902.50p 869732
08/04/2014 870.00p 899.50p 802.70p 867.50p 1305891
07/04/2014 922.50p 957.50p 865.00p 872.50p 812534
04/04/2014 945.00p 962.50p 925.00p 935.00p 400951
03/04/2014 1,007.50p 1,025.00p 930.00p 935.00p 860453
02/04/2014 950.00p 1,020.20p 920.00p 1,007.50p 1610812
01/04/2014 1,132.50p 1,142.50p 930.00p 955.00p 1568210
31/03/2014 1,160.00p 1,237.50p 1,110.00p 1,125.00p 832580
28/03/2014 1,120.00p 1,146.25p 1,080.00p 1,130.00p 326068
27/03/2014 1,042.50p 1,132.50p 1,042.50p 1,125.00p 600986
26/03/2014 1,040.00p 1,089.50p 1,028.80p 1,060.00p 553166
25/03/2014 947.50p 1,050.00p 930.00p 1,050.00p 602524
24/03/2014 955.00p 972.50p 930.00p 950.00p 176480
21/03/2014 972.50p 991.00p 932.50p 955.00p 306355
20/03/2014 972.50p 989.58p 950.00p 972.50p 376081
19/03/2014 1,000.00p 1,017.05p 980.00p 980.00p 183671
18/03/2014 1,020.00p 1,040.00p 1,000.00p 1,005.00p 414247
17/03/2014 990.00p 1,040.00p 990.00p 1,020.00p 302709
14/03/2014 995.00p 1,017.50p 965.00p 997.50p 377502
13/03/2014 1,015.00p 1,039.70p 975.00p 995.00p 335911
12/03/2014 1,000.00p 1,045.00p 986.58p 1,015.00p 468842
11/03/2014 1,050.00p 1,067.50p 985.00p 1,000.00p 756162
10/03/2014 1,040.00p 1,043.13p 975.00p 982.50p 323830
07/03/2014 1,080.00p 1,090.00p 1,012.50p 1,025.00p 266232
06/03/2014 1,005.00p 1,072.50p 996.62p 1,057.50p 442284
05/03/2014 1,000.00p 1,042.50p 994.23p 1,010.00p 273116
04/03/2014 942.50p 1,012.50p 942.50p 1,002.50p 460690
03/03/2014 995.00p 1,021.20p 913.05p 942.50p 733677
28/02/2014 1,040.00p 1,059.40p 1,002.50p 1,007.50p 587256
27/02/2014 1,090.00p 1,099.75p 983.50p 1,002.50p 1265750
26/02/2014 1,100.00p 1,145.00p 1,080.20p 1,097.50p 603345
25/02/2014 1,042.50p 1,127.50p 1,042.50p 1,107.50p 530264
24/02/2014 1,040.00p 1,080.00p 1,012.50p 1,055.00p 582956
21/02/2014 917.50p 1,040.00p 909.00p 1,032.50p 1569398
20/02/2014 1,042.50p 1,042.50p 850.00p 915.00p 2189760
19/02/2014 1,100.00p 1,100.00p 1,000.00p 1,015.00p 809291
18/02/2014 1,177.50p 1,177.50p 1,048.24p 1,100.00p 618523
17/02/2014 1,217.50p 1,237.50p 1,159.85p 1,160.00p 431736
14/02/2014 1,162.50p 1,242.50p 1,145.00p 1,187.50p 1008156
13/02/2014 1,167.50p 1,197.50p 1,130.00p 1,145.00p 489347
12/02/2014 1,227.50p 1,227.50p 1,141.88p 1,152.50p 547845
11/02/2014 1,200.00p 1,250.00p 1,185.00p 1,195.00p 495605
10/02/2014 1,250.00p 1,250.00p 1,170.00p 1,180.00p 526852
07/02/2014 1,190.00p 1,257.50p 1,150.00p 1,220.00p 947908
06/02/2014 1,075.00p 1,184.20p 1,072.50p 1,150.00p 1173682
05/02/2014 1,080.00p 1,127.50p 1,000.00p 1,072.50p 1876577
04/02/2014 1,305.00p 1,325.00p 1,082.50p 1,127.50p 1628284
03/02/2014 1,275.00p 1,425.00p 1,275.00p 1,325.00p 1244584
31/01/2014 1,220.00p 1,319.00p 946.15p 1,275.00p 3130913
30/01/2014 1,730.00p 1,755.00p 850.00p 1,187.50p 8235794
29/01/2014 1,855.00p 1,885.00p 1,735.30p 1,755.00p 524941
28/01/2014 1,770.00p 1,882.50p 1,723.60p 1,867.50p 321403
27/01/2014 1,780.00p 1,800.00p 1,715.00p 1,757.50p 433700
24/01/2014 1,857.50p 1,880.00p 1,800.00p 1,810.00p 425969
23/01/2014 1,850.00p 1,877.50p 1,835.00p 1,870.00p 377447
22/01/2014 1,800.00p 1,870.00p 1,795.00p 1,850.00p 544673
21/01/2014 1,745.00p 1,882.50p 1,742.50p 1,800.00p 904054
20/01/2014 1,860.00p 1,880.00p 1,705.00p 1,725.00p 1050292
17/01/2014 1,997.50p 1,997.50p 1,870.00p 1,870.00p 621008
16/01/2014 1,992.50p 2,040.00p 1,965.00p 1,985.00p 332954
15/01/2014 1,995.00p 2,042.50p 1,977.50p 1,982.50p 499416
14/01/2014 2,040.00p 2,094.19p 1,940.10p 1,990.00p 1101042
13/01/2014 2,055.00p 2,140.00p 2,052.30p 2,090.00p 295542
10/01/2014 2,080.00p 2,093.00p 2,025.00p 2,052.50p 348423
09/01/2014 2,110.00p 2,130.00p 2,060.00p 2,070.00p 165246
08/01/2014 2,147.50p 2,155.00p 2,105.00p 2,117.50p 188601
07/01/2014 2,195.00p 2,202.50p 2,132.50p 2,135.00p 326032
06/01/2014 2,127.50p 2,215.00p 2,092.50p 2,180.00p 481319
03/01/2014 2,102.50p 2,132.50p 2,080.00p 2,120.00p 463751
02/01/2014 2,065.00p 2,132.50p 2,015.00p 2,115.00p 353982
31/12/2013 2,002.50p 2,065.00p 2,002.50p 2,052.50p 165620
30/12/2013 2,015.00p 2,047.50p 1,988.35p 2,015.00p 276266
27/12/2013 1,972.50p 2,036.67p 1,972.50p 2,005.00p 177004
24/12/2013 2,005.00p 2,027.50p 1,952.50p 1,975.00p 25576
23/12/2013 1,930.00p 2,012.50p 1,930.00p 1,995.00p 360015
20/12/2013 1,952.50p 1,997.50p 1,952.50p 1,970.00p 152596
19/12/2013 1,960.00p 2,025.00p 1,960.00p 1,965.00p 525661
18/12/2013 1,970.00p 1,992.50p 1,947.25p 1,980.00p 149002
17/12/2013 1,957.50p 1,997.50p 1,945.00p 1,980.00p 185768
16/12/2013 1,940.00p 1,992.50p 1,920.00p 1,985.00p 417458
13/12/2013 1,932.50p 2,020.00p 1,932.50p 1,962.50p 587481
12/12/2013 1,960.00p 1,995.00p 1,925.00p 1,947.50p 235393
11/12/2013 1,930.00p 2,007.50p 1,917.50p 1,985.00p 452715
10/12/2013 1,970.00p 1,970.00p 1,932.50p 1,940.00p 208799
09/12/2013 1,962.50p 2,005.00p 1,950.00p 1,970.00p 182990
06/12/2013 2,025.00p 2,025.00p 1,967.50p 1,980.00p 338782
05/12/2013 2,025.00p 2,040.00p 1,985.00p 1,997.50p 361915
04/12/2013 1,990.00p 2,117.50p 1,950.00p 2,002.50p 900917
03/12/2013 1,985.00p 2,015.00p 1,950.42p 1,980.00p 215328
02/12/2013 2,012.50p 2,083.38p 1,962.50p 1,972.50p 566820
29/11/2013 1,975.00p 2,032.50p 1,940.00p 2,002.50p 274226
28/11/2013 1,985.00p 2,010.00p 1,920.00p 1,957.50p 313453
27/11/2013 2,000.00p 2,010.15p 1,940.60p 2,010.00p 509483
26/11/2013 2,030.00p 2,030.00p 1,985.00p 2,010.00p 507552
25/11/2013 2,147.50p 2,147.50p 2,026.50p 2,040.00p 201812
22/11/2013 2,000.00p 2,150.00p 2,000.00p 2,107.50p 390885
21/11/2013 2,085.00p 2,097.71p 2,002.50p 2,002.50p 584083
20/11/2013 2,105.00p 2,125.00p 2,022.50p 2,080.00p 388107
19/11/2013 2,157.50p 2,192.50p 2,050.00p 2,110.00p 479203
18/11/2013 2,282.50p 2,290.00p 2,177.50p 2,192.50p 217351
15/11/2013 2,315.00p 2,347.50p 2,230.00p 2,277.50p 307201
14/11/2013 2,130.00p 2,330.00p 2,097.50p 2,300.00p 952152
13/11/2013 2,060.00p 2,100.00p 2,032.25p 2,097.50p 360293
12/11/2013 2,110.00p 2,140.00p 2,065.00p 2,075.00p 219420
11/11/2013 2,020.00p 2,117.50p 2,020.00p 2,100.00p 328302
08/11/2013 2,000.00p 2,044.45p 1,980.00p 2,030.00p 341526
07/11/2013 1,927.50p 2,020.00p 1,897.37p 2,020.00p 505671
06/11/2013 1,970.00p 1,994.47p 1,895.00p 1,920.00p 673123
05/11/2013 1,800.00p 2,000.00p 1,680.00p 1,977.50p 2225712
04/11/2013 1,635.00p 1,687.50p 1,625.00p 1,680.00p 380018
01/11/2013 1,630.00p 1,647.50p 1,612.50p 1,630.00p 187681
31/10/2013 1,620.00p 1,657.50p 1,602.50p 1,640.00p 248054
30/10/2013 1,570.00p 1,632.50p 1,550.13p 1,625.00p 337883
29/10/2013 1,465.00p 1,587.50p 1,465.00p 1,565.00p 410286
28/10/2013 1,480.00p 1,492.50p 1,470.00p 1,485.00p 102739
25/10/2013 1,475.00p 1,484.00p 1,455.00p 1,477.50p 100886
24/10/2013 1,457.50p 1,480.50p 1,450.50p 1,480.00p 159226
23/10/2013 1,485.00p 1,515.00p 1,452.50p 1,462.50p 223879
22/10/2013 1,527.50p 1,527.50p 1,472.50p 1,485.00p 109513
21/10/2013 1,517.50p 1,525.00p 1,490.00p 1,500.00p 188379
18/10/2013 1,502.50p 1,510.00p 1,467.50p 1,490.00p 263764
17/10/2013 1,525.00p 1,525.00p 1,482.50p 1,505.00p 419157
16/10/2013 1,530.00p 1,543.00p 1,502.50p 1,515.00p 156811
15/10/2013 1,507.50p 1,565.00p 1,500.00p 1,545.00p 321816
14/10/2013 1,520.00p 1,535.00p 1,488.10p 1,510.00p 253236
11/10/2013 1,487.50p 1,545.00p 1,475.00p 1,535.00p 364322
10/10/2013 1,412.50p 1,480.00p 1,412.50p 1,475.00p 145103
09/10/2013 1,487.50p 1,487.50p 1,420.00p 1,420.00p 242720
08/10/2013 1,502.50p 1,510.00p 1,467.50p 1,482.50p 103118
07/10/2013 1,545.00p 1,545.00p 1,499.00p 1,510.00p 137754
04/10/2013 1,550.00p 1,560.00p 1,512.50p 1,527.50p 149439
03/10/2013 1,535.00p 1,567.50p 1,535.00p 1,555.00p 109431
02/10/2013 1,550.00p 1,572.50p 1,538.80p 1,550.00p 747733
01/10/2013 1,520.00p 1,560.00p 1,497.50p 1,560.00p 151696
30/09/2013 1,520.00p 1,520.00p 1,472.50p 1,510.00p 151720
27/09/2013 1,527.50p 1,542.50p 1,485.00p 1,512.50p 74791
26/09/2013 1,490.00p 1,515.75p 1,485.00p 1,515.00p 286353
25/09/2013 1,480.00p 1,515.00p 1,476.50p 1,507.50p 197035
24/09/2013 1,475.00p 1,507.50p 1,475.00p 1,500.00p 91191
23/09/2013 1,535.00p 1,543.80p 1,472.50p 1,482.50p 153543
20/09/2013 1,512.50p 1,550.00p 1,512.50p 1,535.00p 91897
19/09/2013 1,540.00p 1,548.20p 1,515.00p 1,515.00p 117322

*Close Price adjusted for both dividends and splits