XLON:RTHM
Delisted
RhythmOne Plc Stock Price (Quote)
£169.50
+0 (+0%)
At Close: Sep 16, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Monday, 16th Sep 2019 RTHM.L stock ended at £169.50. During the day the stock fluctuated 0% from a day low at £169.50 to a day high of £169.50. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2017 | £266.00 | £280.00 | £259.75 | £280.00 | 112 574 |
| Oct 30, 2017 | £270.00 | £279.75 | £250.00 | £267.75 | 385 956 |
| Oct 27, 2017 | £275.25 | £290.00 | £265.00 | £275.00 | 233 739 |
| Oct 26, 2017 | £300.00 | £300.00 | £274.50 | £289.00 | 72 490 |
| Oct 25, 2017 | £300.00 | £300.00 | £286.00 | £290.00 | 420 037 |
| Oct 24, 2017 | £305.50 | £306.00 | £296.00 | £296.00 | 86 675 |
| Oct 23, 2017 | £310.00 | £314.00 | £300.00 | £309.00 | 100 274 |
| Oct 20, 2017 | £296.25 | £314.00 | £296.25 | £314.00 | 178 459 |
| Oct 19, 2017 | £305.00 | £314.00 | £293.00 | £299.75 | 139 853 |
| Oct 18, 2017 | £308.00 | £316.00 | £305.00 | £305.25 | 123 618 |
| Oct 17, 2017 | £310.25 | £320.00 | £308.00 | £308.00 | 244 975 |
| Oct 16, 2017 | £306.25 | £312.00 | £306.25 | £308.00 | 97 141 |
| Oct 13, 2017 | £305.00 | £310.00 | £304.75 | £307.50 | 45 479 |
| Oct 12, 2017 | £300.00 | £305.25 | £298.25 | £304.25 | 91 959 |
| Oct 11, 2017 | £315.25 | £315.25 | £290.00 | £300.25 | 64 567 |
| Oct 10, 2017 | £322.00 | £322.00 | £297.25 | £300.38 | 69 351 |
| Oct 09, 2017 | £304.50 | £304.50 | £302.00 | £304.00 | 41 526 |
| Oct 06, 2017 | £303.00 | £311.75 | £303.00 | £308.00 | 42 899 |
| Oct 05, 2017 | £321.50 | £321.50 | £290.75 | £304.00 | 427 391 |
| Oct 04, 2017 | £310.00 | £310.50 | £301.00 | £304.25 | 50 926 |
| Oct 03, 2017 | £326.50 | £326.50 | £307.00 | £315.00 | 116 655 |
| Oct 02, 2017 | £315.00 | £323.75 | £307.00 | £310.00 | 99 514 |
| Sep 29, 2017 | £325.00 | £325.25 | £310.25 | £317.25 | 78 387 |
| Sep 28, 2017 | £329.00 | £330.00 | £312.00 | £324.50 | 284 850 |
| Sep 27, 2017 | £330.00 | £330.00 | £310.00 | £311.50 | 318 693 |
