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 +2.34% 43.75p 42.75p 43.50p 43.75p 42.50p 42.75p 413,564 13:22:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 216.65

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
22 May 201744-1.00-2.22%43.546.7499961,541,926
19 May 201744.9999960.000.00%44.99999645.5827,598
18 May 201744.9999960.000.00%44.99999645.5399,640
17 May 201744.999996-0.50-1.10%44.99999646988,436
16 May 201745.50.000.00%44.99999646.749996601,302
15 May 201745.5-3.00-6.19%44.749996485,167,468
12 May 201748.5+2.00+4.30%46.548.9999962,432,991
11 May 201746.5+0.25+0.54%46.548.251,206,398
10 May 201746.25+1.50+3.35%43.00000346.52,822,556
09 May 201744.749996+0.25+0.56%44.2544.999996860,794
08 May 201744.5+0.25+0.56%44.2544.749996834,288
05 May 201744.25-0.50-1.12%43.00000345.51,564,744
04 May 201744.749996+0.75+1.70%4444.999996684,463
03 May 201744-1.25-2.76%43.7544.999996519,833
02 May 201745.250003+1.00+2.26%43.00000345.753,352,441
28 Apr 201744.25-0.50-1.12%42.7544.9999962,801,745
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
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week45.546.7542.50.0000503k2M1M-1.75-3.85%
1 Month44.754942.50.0000400k5M2M-1-2.23%
3 Months36.55036.50.0000199k6M2M7.2519.86%
6 Months39.550340.0000166k10M2M4.2510.76%
1 Year22.55018.50.000037k12M1M21.2594.44%
3 Years77.57814.750.000037k137M2M-33.75-43.55%
5 Years41.75234.7514.750.000037k137M3M24.79%
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:20170526 13:09:49