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
  +4.20p +2.71% 159.20p 158.40p 160.00p 161.40p 156.00p 156.40p 90,608 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 182.0 -16.3 -18.3 - 125.19

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
12 Nov 2018155-9.50-5.78%155164.884,700
09 Nov 2018164.5+0.80+0.49%163.6168.892,194
08 Nov 2018163.69999-3.10-1.86%162168.450,722
07 Nov 2018166.8+1.80+1.09%165.416940,269
06 Nov 2018165-1.00-0.60%156169.81,665,553
05 Nov 2018166-4.20-2.47%166170.275,035
02 Nov 2018170.2-1.20-0.70%167173158,528
01 Nov 2018171.4-1.60-0.92%16817895,487
31 Oct 2018173+0.20+0.12%171176.648,717
30 Oct 2018172.8+0.60+0.35%166.6174.6128,853
29 Oct 2018172.2+1.20+0.70%171.8177.854,260
26 Oct 2018171-2.00-1.16%171178.891,362
25 Oct 2018173+1.00+0.58%17017330,385
24 Oct 2018172-0.40-0.23%168.6177.695,691
23 Oct 2018172.4-1.60-0.92%167176.6106,703
22 Oct 2018174+3.80+2.23%171.2178.868,833
19 Oct 2018170.2-11.80-6.48%167.199991811,526,690
18 Oct 2018182+2.50+1.39%18118552,834
17 Oct 2018179.5-1.50-0.83%175184.873,021
16 Oct 20181810.000.00%18018549,187
15 Oct 2018181-5.00-2.69%18018682,183
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week165169.8155164.541540k2M387k-5.8-3.52%
1 Month180185155168.478430k2M229k-20.8-11.56%
3 Months194.5243155188.910817k2M175k-35.3-18.15%
6 Months220246155195.43297k2M155k-60.8-27.64%
1 Year245299.5155213.27427k2M170k-85.8-35.02%
3 Years260500155345.43617k212M8M-100.8-38.77%
5 Years2,157.52,215147.5607.12577k1B23M-1,998.3-92.62%
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:20181113 17:43:31