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
  -2.00p -4.71% 40.50p 40.50p 40.75p 42.75p 40.00p 42.00p 1,494,594.00 16:24:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 116.0 -65.6 -15.9 - 164.41

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 201740.5-2.00-4.71%4042.751,494,594
16 Jan 201742.5+3.50+8.97%38.542.54,002,314
13 Jan 2017390.000.00%38.539.25709,567
12 Jan 201739-0.25-0.64%38.7539.751,765,311
11 Jan 201739.250.000.00%38.539.75729,154
10 Jan 201739.25+0.25+0.64%3839.25488,031
09 Jan 2017390.000.00%38.7539.25972,326
06 Jan 201739+0.50+1.30%37.25391,748,920
05 Jan 201738.5+0.75+1.99%36.75391,924,190
04 Jan 201737.750.000.00%3738511,441
03 Jan 201737.75-0.75-1.95%3738.5373,403
30 Dec 201638.5+0.75+1.99%36.538.5687,284
29 Dec 201637.75-0.25-0.66%3738.251,924,696
28 Dec 201638+1.00+2.70%36.538.252,927,260
23 Dec 201637-1.00-2.63%3738.252,008,328
22 Dec 201638-0.25-0.65%3738.53,785,950
21 Dec 201638.250.000.00%3738.5571,427
20 Dec 201638.25+0.25+0.66%3838.51,677,839
19 Dec 2016380.000.00%37.538.752,436,111
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week38.0042.7538.0040.8601488k4M2M2.506.58%
1 Month38.0042.7536.5038.8910373k4M2M2.506.58%
3 Months35.5044.5033.5037.989772k4M1M5.0014.08%
6 Months30.0044.5029.5036.377637k11M1M10.5035.00%
1 Year23.0044.5015.5031.198137k12M974k17.5076.09%
3 Years174.50188.5014.7553.633437k137M3M-134.00-76.79%
5 Years71.75234.7514.7572.420537k137M3M-31.25-43.55%
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:31 V: D:20170118 03:58:27