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
  +0.50p +0.16% 308.00p 307.00p 310.00p 312.00p 306.25p 306.25p 91,881 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 118.8 -11.9 -3.5 - 152.67

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 2017308+0.50+0.16%306.2531297,141
13 Oct 2017307.5+3.25+1.07%304.7531045,479
12 Oct 2017304.25+4.00+1.33%298.25305.2591,959
11 Oct 2017300.25-0.13-0.04%290315.2564,567
10 Oct 2017300.375-3.63-1.19%297.2532269,351
09 Oct 2017304-4.00-1.30%302304.541,526
06 Oct 2017308+4.00+1.32%303311.7542,899
05 Oct 2017304-0.25-0.08%290.75321.5427,391
04 Oct 2017304.25-10.75-3.41%301310.550,926
03 Oct 2017315+5.00+1.61%307326.5116,655
02 Oct 2017310-7.25-2.29%307323.7599,514
29 Sep 2017317.25-7.25-2.23%310.25325.2578,387
28 Sep 2017324.5+13.00+4.17%312330284,850
27 Sep 2017311.5-18.50-5.61%310330318,693
26 Sep 2017330-5.00-1.49%330345.0000351,851
25 Sep 2017335-12.50-3.60%33534570,096
22 Sep 2017347.5+17.50+5.30%330347.570,510
21 Sep 2017330-17.50-5.04%33035019,618
20 Sep 2017347.5+15.00+4.51%337.5347.573,017
19 Sep 2017332.50.000.00%327.5337.576,530
18 Sep 2017332.5-2.50-0.75%325342.5128,371
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week304.5322290303.004942k97k63k3.51.15%
1 Month335350290336.654542k13M2M-27-8.06%
3 Months380420287.5353.865042k53M11M-72-18.95%
6 Months465497.5287.5405.362242k212M15M-157-33.76%
1 Year350500287.5400.279342k212M15M-42-12.00%
3 Years282.5500147.5312.729842k362M18M25.59.03%
5 Years5102,347.5147.5725.121242k1B29M-202-39.61%
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:20171017 04:04:19