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
  +0.00p +0.00% 44.75p 44.25p 45.00p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 116.0 -65.6 -15.9 - 221.17

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Apr 201744.749996-0.25-0.56%44.2545.75930,027
26 Apr 201744.999996-1.00-2.17%44.2546.251,661,149
25 Apr 201746+0.25+0.55%4647.000003198,624
24 Apr 201745.75-1.00-2.14%45.7546.5202,466
21 Apr 201746.749996-0.75-1.58%4647.5940,445
20 Apr 201747.50.000.00%46.2549.2500031,937,498
19 Apr 201747.5-0.25-0.52%46.548.999996581,060
18 Apr 201747.75-0.25-0.52%46.549.752,622,249
13 Apr 201748+1.50+3.23%46.25482,153,283
12 Apr 201746.5+2.25+5.08%44.999996505,930,801
11 Apr 201744.25-0.75-1.67%43.547.51,281,635
10 Apr 201744.999996+3.25+7.78%4245.751,316,925
07 Apr 201741.75+0.25+0.60%40.541.75873,296
06 Apr 201741.5-0.75-1.78%41.2542.751,610,832
05 Apr 201742.25+1.00+2.42%40.7542.251,213,635
04 Apr 201741.25-1.25-2.94%41.2543.000003580,878
03 Apr 201742.5-0.25-0.58%4142.751,222,924
31 Mar 201742.75+0.75+1.79%41.25442,150,887
30 Mar 2017420.000.00%41.7543.0000032,484,490
29 Mar 201742-0.75-1.75%4243.75207,941
28 Mar 201742.75-0.25-0.58%41.7543.5703,440
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week46.5047.5044.250.0000199k2M787k-1.75-3.76%
1 Month44.0050.0040.500.0000199k6M2M0.751.70%
3 Months39.0050.0036.500.0000181k10M2M5.7514.74%
6 Months35.5050.0033.500.000072k10M2M9.2526.06%
1 Year17.5050.0015.500.000037k12M1M27.25155.71%
3 Years94.2597.7514.750.000037k137M3M-49.50-52.52%
5 Years53.25234.7514.750.000037k137M3M-8.50-15.96%
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:33 V: D:20170428 06:16:30