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 |
| Feb 11, 2019 | £180.00 | £180.00 | £177.00 | £178.00 | 104 586 |
| Feb 08, 2019 | £179.00 | £181.00 | £177.00 | £180.00 | 58 978 |
| Feb 07, 2019 | £200.00 | £200.00 | £175.00 | £180.00 | 879 711 |
| Feb 06, 2019 | £207.50 | £207.50 | £194.80 | £194.80 | 336 833 |
| Feb 05, 2019 | £195.00 | £210.00 | £193.00 | £202.50 | 558 062 |
| Feb 04, 2019 | £174.60 | £197.00 | £174.60 | £195.00 | 371 229 |
| Feb 01, 2019 | £168.80 | £171.60 | £168.40 | £170.40 | 607 749 |
| Jan 31, 2019 | £164.20 | £170.80 | £164.20 | £170.00 | 331 965 |
| Jan 30, 2019 | £185.40 | £189.20 | £163.20 | £164.50 | 677 252 |
| Jan 29, 2019 | £190.00 | £190.20 | £186.80 | £187.20 | 166 716 |
| Jan 28, 2019 | £189.60 | £191.00 | £181.20 | £186.60 | 85 491 |
| Jan 25, 2019 | £195.00 | £195.40 | £186.00 | £186.00 | 42 124 |
| Jan 24, 2019 | £191.00 | £197.60 | £191.00 | £195.30 | 16 855 |
| Jan 23, 2019 | £199.40 | £199.40 | £193.00 | £195.80 | 36 906 |
| Jan 22, 2019 | £196.00 | £196.00 | £196.00 | £196.00 | 0 |
| Jan 21, 2019 | £195.00 | £199.00 | £195.00 | £196.00 | 24 048 |
| Jan 18, 2019 | £195.00 | £198.00 | £194.00 | £195.00 | 27 742 |
| Jan 17, 2019 | £194.40 | £196.20 | £193.00 | £193.00 | 11 650 |
| Jan 16, 2019 | £195.00 | £199.40 | £193.00 | £194.50 | 87 731 |
| Jan 15, 2019 | £190.60 | £206.00 | £190.00 | £196.00 | 368 590 |
| Jan 14, 2019 | £190.00 | £192.00 | £184.00 | £190.40 | 121 173 |
| Jan 11, 2019 | £184.80 | £188.80 | £184.80 | £186.90 | 10 012 |
| Jan 10, 2019 | £186.20 | £186.20 | £180.40 | £182.00 | 63 413 |
| Jan 09, 2019 | £188.00 | £189.00 | £183.60 | £185.40 | 42 687 |
| Jan 08, 2019 | £182.00 | £184.60 | £180.20 | £184.60 | 33 341 |
