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% 42.75p 42.75p 43.00p 43.75p 42.75p 43.75p 70,303.00 10:01:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 116.0 -65.6 -15.9 - 211.29

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 201742.75-0.25-0.58%41.7543.5703,440
27 Mar 201743.000004+0.25+0.58%41.544465,754
24 Mar 201742.75-0.63-1.44%4243.75572,334
23 Mar 201743.375-0.75-1.70%42.7544.25411,161
22 Mar 201744.125+0.63+1.44%43.544.25520,523
21 Mar 201743.5+0.50+1.16%43.00000444.5819,757
20 Mar 201743.000004-0.50-1.15%42.7543.53,518,745
17 Mar 201743.5-0.25-0.57%43.544.51,191,597
16 Mar 201743.75-3.00-6.42%43.545.753,750,263
15 Mar 201746.749996+3.50+8.09%42.7547.0000043,256,162
14 Mar 201743.250004-1.00-2.26%43.00000443.75433,183
13 Mar 201744.25+2.25+5.36%4245.2500042,563,873
10 Mar 201742+0.50+1.20%41.5422,342,357
09 Mar 201741.5-0.25-0.60%41.542716,106
08 Mar 201741.75+1.25+3.09%40421,448,946
07 Mar 201740.5+0.50+1.25%3941.252,587,913
06 Mar 201740+1.50+3.90%37.2540.752,398,984
03 Mar 201738.5+1.00+2.67%36.538.51,561,026
02 Mar 201737.5+0.25+0.67%37383,532,061
01 Mar 201737.25-0.50-1.32%3737.75847,925
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.5044.2541.500.0000411k703k535k-0.75-1.72%
1 Month37.5047.0036.500.0000411k4M2M5.2514.00%
3 Months37.0047.0036.500.0000181k10M2M5.7515.54%
6 Months34.0047.0033.500.000072k10M1M8.7525.74%
1 Year21.5047.0015.500.000037k12M1M21.2598.84%
3 Years95.00102.5014.750.000037k137M3M-52.25-55.00%
5 Years53.25234.7514.750.000037k137M3M-10.50-19.72%
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:32 V: D:20170329 09:20:57