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
  +0.25p +0.67% 37.75p 37.50p 38.00p 38.00p 37.25p 37.75p 9,858,404.00 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 116.0 -65.6 -15.9 - 186.58

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201737.75+0.25+0.67%37.25389,858,404
23 Feb 201737.5+0.25+0.67%36.7537.52,618,328
22 Feb 201737.250.000.00%37.2538523,213
21 Feb 201737.25-0.25-0.67%37.2538.25181,382
20 Feb 201737.5-0.25-0.66%37.2537.75225,378
17 Feb 201737.75-0.25-0.66%37381,054,177
16 Feb 201738+0.50+1.33%3738.25825,466
15 Feb 201737.5-0.50-1.32%37.538.51,589,172
14 Feb 2017380.000.00%37.7538.5207,236
13 Feb 201738-0.25-0.65%37.538.25738,844
10 Feb 201738.250.000.00%37.7539364,713
09 Feb 201738.25-0.25-0.65%38.2538.756,223,400
08 Feb 201738.5+0.25+0.65%3838.753,489,194
07 Feb 201738.25-0.25-0.65%37.538.75514,825
06 Feb 201738.5-0.25-0.65%38.2539936,859
03 Feb 201738.75+0.50+1.31%38.2539927,298
02 Feb 201738.25-0.25-0.65%38.2539266,944
01 Feb 201738.50.000.00%37.538.75817,999
31 Jan 201738.5-0.25-0.65%37.539.5731,167
30 Jan 201738.75-0.25-0.64%38402,079,082
27 Jan 201739-0.25-0.64%3939.5991,337
26 Jan 201739.25+0.25+0.64%38.7539.751,284,157
25 Jan 201739+0.25+0.65%38.75401,018,972
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week37.7538.250.000.0000181k3M920k0.00-
1 Month39.5040.000.000.0000181k6M1M-1.75-4.43%
3 Months40.2542.750.000.0000181k6M1M-2.50-6.21%
6 Months34.0044.500.000.000053k6M1M3.7511.03%
1 Year23.2544.500.000.000037k12M1M14.5062.37%
3 Years104.00123.750.000.000037k137M3M-66.25-63.70%
5 Years78.50234.750.000.000037k137M3M-40.75-51.91%
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:20170225 00:07:52