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
  -6.00p -2.59% 226.00p 226.00p 230.00p 240.00p 226.00p 232.00p 25,314 09:38:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 175.09

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018232+6.00+2.65%224246135,432
15 Feb 2018226+2.00+0.89%224234214,010
14 Feb 2018224-8.00-3.45%220.00001238467,121
13 Feb 2018232-14.00-5.69%22425094,192
12 Feb 2018246-6.00-2.38%243.99998254157,019
09 Feb 2018252.00001-8.00-3.08%252.00001256143,423
08 Feb 2018260-12.00-4.41%260270311,355
07 Feb 2018272+8.00+3.03%255272474,304
06 Feb 2018264-6.00-2.22%255.5269219,816
05 Feb 2018270+6.00+2.27%255272158,033
02 Feb 2018264-5.50-2.04%253.000012741,310,778
01 Feb 2018269.5+25.50+10.45%245.00001269.560,105
31 Jan 2018243.99998+3.00+1.24%24025042,049
30 Jan 2018241-14.00-5.49%241256184,273
29 Jan 2018255+0.50+0.20%230261.5147,576
26 Jan 2018254.5-27.50-9.75%253.00001282299,028
25 Jan 2018282-5.00-1.74%280286117,982
24 Jan 2018287+2.00+0.70%279.5288214,703
23 Jan 20182850.000.00%281.5287122,119
22 Jan 2018285+1.00+0.35%283286.573,628
19 Jan 2018284+0.50+0.18%28028547,320
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week250254220229.356494k467k214k-24-9.60%
1 Month286.5288220257.337242k1M247k-60.5-21.12%
3 Months246299.5206259.459216k1M175k-20-8.13%
6 Months372.5420206355.886916k53M3M-146.5-39.33%
1 Year377.5500206407.031316k212M11M-151.5-40.13%
3 Years330500147.5325.236016k362M14M-104-31.52%
5 Years882.52,347.5147.5727.359216k1B27M-656.5-74.39%
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:30 V: D:20180219 10:13:17