Share Name Share Symbol Market Type Share ISIN Share Description
Rhythmone LSE:RTHM London Ordinary Share GB00BYW0RC64 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00p -0.92% 215.00p 213.00p 215.50p 223.25p 210.50p 220.00p 90,869 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 106.59

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2017215-2.00-0.92%210.5223.2590,869
13 Dec 2017217-7.75-3.45%206229.75108,289
12 Dec 2017224.75-7.00-3.02%215232105,238
11 Dec 2017231.75+6.75+3.00%220.7500123467,351
08 Dec 2017225-2.00-0.88%222.5229.7573,624
07 Dec 2017226.99998+9.50+4.37%220.00001234.99998206,797
06 Dec 2017217.5-4.75-2.14%215.5232.573,805
05 Dec 2017222.25-3.75-1.66%216233.5193,529
04 Dec 2017226-19.00-7.76%22524061,475
01 Dec 2017245.00001+10.00+4.26%232.25245.0000199,728
30 Nov 2017234.99998+0.25+0.11%220.00001240113,765
29 Nov 2017234.75+8.75+3.87%220.50001236.7500182,872
28 Nov 2017226-6.00-2.59%224.75243.4999886,467
27 Nov 2017232-7.75-3.23%23024620,062
24 Nov 2017239.75-5.25-2.14%233.25245.0000148,008
23 Nov 2017245.00001+3.00+1.24%239.75245.0000146,733
22 Nov 2017242+2.00+0.83%230.5245.0000131,745
21 Nov 20172400.000.00%234.99998246.2516,793
20 Nov 2017240+5.00+2.13%234.99998245.25116,646
17 Nov 2017234.999980.000.00%230234.9999841,880
16 Nov 2017234.99998+5.50+2.40%225239.7581,250
15 Nov 2017229.5+4.50+2.00%220.00001236.7500169,977
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week225235206224.956567k207k112k-10-4.44%
1 Month229.75246.25206230.091617k207k84k-14.75-6.42%
3 Months350350206319.588517k7M383k-135-38.57%
6 Months420447.5206380.512717k193M9M-205-48.81%
1 Year392.5500206403.772817k212M13M-177.5-45.22%
3 Years252.5500147.5321.772217k362M15M-37.5-14.85%
5 Years632.52,347.5147.5727.225617k1B28M-417.5-66.01%
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:20171215 00:30:33