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 -0.60% 41.25p 41.25p 41.50p 41.75p 41.00p 41.00p 128,140 16:30:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 204.27

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jun 201741.5-0.75-1.78%40.7542.5449,372
21 Jun 201742.25-0.75-1.74%41.7543.250003470,764
20 Jun 201743.000003+0.75+1.78%42.544.749996469,765
19 Jun 201742.25+0.75+1.81%41.542.5521,425
16 Jun 201741.5+0.25+0.61%4141.53,006,151
15 Jun 201741.25-1.25-2.94%41.2542788,475
14 Jun 201742.5+0.50+1.19%4242.5427,864
13 Jun 2017420.000.00%4242.51,361,893
12 Jun 201742-0.25-0.59%41.7542.751,788,796
09 Jun 201742.25-0.25-0.59%41.2542.25701,634
08 Jun 201742.5+0.75+1.80%41.542.51,498,684
07 Jun 201741.75-0.25-0.60%41.7542.251,583,326
06 Jun 201742-0.50-1.18%41.7542.75658,791
05 Jun 201742.5-0.25-0.58%41.542.51,005,729
02 Jun 201742.75+0.25+0.59%42.2542.7521,189,305
01 Jun 201742.5-0.25-0.58%4243.2500031,862,577
31 May 201742.750.000.00%4243.753,103,173
30 May 201742.75+0.25+0.59%42441,647,525
26 May 201742.5-0.25-0.58%42.543.751,952,132
25 May 201742.75-0.25-0.58%42.543.0000031,269,759
24 May 201743.000003-1.50-3.37%43.00000344.51,496,731
23 May 201744.5+0.50+1.14%43.7546503,045
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week41.544.7540.750.0000449k3M983k-0.25-0.60%
1 Month42.7544.7540.750.0000428k21M2M-1.5-3.51%
3 Months445040.50.0000199k21M2M-2.75-6.25%
6 Months36.55036.50.0000181k21M2M4.7513.01%
1 Year24.55023.50.000037k21M1M16.7568.37%
3 Years61.256814.750.000037k137M2M-20-32.65%
5 Years39234.7514.750.000037k137M3M2.255.77%
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:30 V: D:20170623 15:46:44