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 |
| Mar 18, 2019 | £144.60 | £144.60 | £140.40 | £143.10 | 15 248 |
| Mar 15, 2019 | £140.00 | £144.80 | £138.20 | £143.30 | 90 376 |
| Mar 14, 2019 | £132.00 | £139.20 | £131.40 | £137.30 | 135 582 |
| Mar 13, 2019 | £132.80 | £135.20 | £131.20 | £134.20 | 34 277 |
| Mar 12, 2019 | £137.00 | £137.20 | £133.00 | £131.90 | 42 443 |
| Mar 11, 2019 | £138.00 | £138.00 | £135.20 | £135.20 | 80 307 |
| Mar 08, 2019 | £140.20 | £146.60 | £135.00 | £137.00 | 38 458 |
| Mar 07, 2019 | £146.80 | £146.80 | £141.60 | £141.50 | 120 860 |
| Mar 06, 2019 | £151.00 | £151.60 | £138.20 | £145.00 | 289 216 |
| Mar 05, 2019 | £150.80 | £152.00 | £147.60 | £149.30 | 174 609 |
| Mar 04, 2019 | £140.20 | £155.00 | £140.20 | £150.60 | 179 890 |
| Mar 01, 2019 | £134.20 | £143.00 | £134.00 | £141.20 | 720 748 |
| Feb 28, 2019 | £133.20 | £136.00 | £132.00 | £132.50 | 62 352 |
| Feb 27, 2019 | £147.80 | £147.80 | £132.20 | £132.20 | 140 843 |
| Feb 26, 2019 | £148.00 | £150.00 | £141.00 | £142.80 | 201 740 |
| Feb 25, 2019 | £160.00 | £160.00 | £147.20 | £148.00 | 148 989 |
| Feb 22, 2019 | £163.80 | £165.00 | £160.60 | £163.00 | 85 937 |
| Feb 21, 2019 | £160.20 | £165.00 | £158.20 | £158.20 | 191 386 |
| Feb 20, 2019 | £165.20 | £173.00 | £160.00 | £163.00 | 112 761 |
| Feb 19, 2019 | £170.00 | £175.00 | £166.00 | £175.00 | 150 191 |
| Feb 18, 2019 | £174.00 | £174.00 | £169.00 | £170.80 | 134 446 |
| Feb 15, 2019 | £171.60 | £181.00 | £170.60 | £175.00 | 1 165 679 |
| Feb 14, 2019 | £174.00 | £175.00 | £170.00 | £171.00 | 121 202 |
| Feb 13, 2019 | £176.00 | £176.20 | £172.20 | £174.00 | 96 754 |
| Feb 12, 2019 | £178.00 | £178.80 | £175.20 | £176.00 | 140 805 |
