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 -0.24% 206.00p 206.00p 207.00p 208.00p 204.00p 204.50p 150,440 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 182.0 -16.3 -18.3 - 160.64

Rhythmone (RTHM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018206.5-3.00-1.43%204212154,988
17 Sep 2018209.5-0.50-0.24%200213.5111,519
14 Sep 2018210+8.00+3.96%195213.5277,531
13 Sep 2018202+10.00+5.21%191.220289,848
12 Sep 2018192-2.90-1.49%192199.280,782
11 Sep 2018194.9-0.30-0.15%191.4199.887,063
10 Sep 2018195.2+0.20+0.10%195199.620,982
07 Sep 2018195+2.00+1.04%192202155,466
06 Sep 2018193-1.00-0.52%19119669,757
05 Sep 2018194-8.00-3.96%194201.554,932
04 Sep 2018202+3.00+1.51%19920245,963
03 Sep 2018199+4.00+2.05%1942021,026,229
31 Aug 2018195-4.20-2.11%19520283,220
30 Aug 2018199.2+2.20+1.12%19520297,346
29 Aug 2018197+4.20+2.18%19020282,991
28 Aug 2018192.8+2.80+1.47%190.2195.447,173
24 Aug 2018190-2.00-1.04%190197.657,927
23 Aug 2018192-1.00-0.52%19219829,204
22 Aug 2018193-1.50-0.77%191.219728,613
21 Aug 2018194.5+7.50+4.01%194.5194.516,695
20 Aug 2018187-1.00-0.53%187194.650,006
Download more Rhythmone Historical Data

Rhythmone (RTHM) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week196213.5191.2206.122681k278k143k105.10%
1 Month191.2213.5190199.694621k1M137k14.87.74%
3 Months176244162198.23707k1M119k3017.05%
6 Months180260157201.05037k2M173k2614.44%
1 Year337.5350157270.25157k7M253k-131.5-38.96%
3 Years265500155338.85607k212M9M-59-22.26%
5 Years1,4802,347.5147.5660.99967k1B24M-1,274-86.08%
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:20180919 18:13:49