Share Name Share Symbol Market Type Share ISIN Share Description
Rhythmone LSE:RTHM London Ordinary Share GB00B1WBW239 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.00p +2.70% 38.00p 38.00p 38.50p 42.00p 36.50p 37.50p 3,421,276 16:29:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 188.17

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 201738+1.00+2.70%36.5423,421,276
22 Aug 201737+0.50+1.37%3637.751,073,354
21 Aug 201736.5-0.25-0.68%3637.25690,341
18 Aug 201736.75+0.50+1.38%35381,807,920
17 Aug 201736.25+0.75+2.11%34.7536.51,352,518
16 Aug 201735.5+1.50+4.41%34361,204,102
15 Aug 201734+0.50+1.49%33.535.51,481,899
14 Aug 201733.5+2.00+6.35%28.75342,116,325
11 Aug 201731.500001-1.00-3.08%31.50000132.75715,023
10 Aug 201732.50.000.00%3233.51,163,846
09 Aug 201732.5-1.25-3.70%32.2533.5758,177
08 Aug 201733.75+0.50+1.50%33.2534.25630,008
07 Aug 201733.250.000.00%32.7534842,833
04 Aug 201733.25-0.50-1.48%3334.5554,707
03 Aug 201733.75+2.25+7.14%3134.751,414,831
02 Aug 201731.500001-2.00-5.97%30.25342,730,860
01 Aug 201733.5-2.25-6.29%33.25362,453,792
31 Jul 201735.75-1.00-2.72%34.5362,632,779
28 Jul 201736.75-1.25-3.29%36.7537281,061
27 Jul 201738+0.75+2.01%36.7538460,742
26 Jul 201737.250.000.00%3737.5393,043
25 Jul 201737.25-0.25-0.67%37.2538.5663,042
24 Jul 201737.5-0.75-1.96%37.538.253,494,825
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week35.5423436.4097690k3M1M2.57.04%
1 Month37.54228.7534.3201281k3M1M0.51.33%
3 Months4344.7528.7540.136616k21M2M-5-11.63%
6 Months385028.7541.488416k21M2M0-
1 Year34.55028.7540.184416k21M1M3.510.14%
3 Years345014.7531.604716k36M2M411.76%
5 Years49.75234.7514.7572.628016k137M3M-11.75-23.62%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170824 04:40:32