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 |
| Jan 07, 2019 | £184.20 | £186.00 | £178.80 | £186.00 | 91 060 |
| Jan 04, 2019 | £180.20 | £180.20 | £176.40 | £180.00 | 29 381 |
| Jan 03, 2019 | £178.00 | £182.80 | £176.00 | £176.40 | 39 401 |
| Jan 02, 2019 | £186.00 | £189.80 | £180.00 | £181.10 | 53 457 |
| Dec 31, 2018 | £186.20 | £190.00 | £186.00 | £190.00 | 12 374 |
| Dec 28, 2018 | £181.80 | £188.40 | £181.20 | £188.00 | 120 792 |
| Dec 27, 2018 | £175.20 | £183.80 | £173.40 | £181.00 | 110 654 |
| Dec 26, 2018 | £173.00 | £173.00 | £173.00 | £173.00 | 0 |
| Dec 24, 2018 | £173.20 | £174.20 | £171.00 | £173.00 | 38 988 |
| Dec 21, 2018 | £172.00 | £173.20 | £166.40 | £171.00 | 146 273 |
| Dec 20, 2018 | £174.60 | £175.00 | £168.20 | £173.20 | 59 714 |
| Dec 19, 2018 | £170.20 | £175.80 | £168.00 | £175.60 | 55 850 |
| Dec 18, 2018 | £170.00 | £175.00 | £167.00 | £175.00 | 112 928 |
| Dec 17, 2018 | £181.00 | £187.20 | £172.00 | £173.00 | 274 780 |
| Dec 14, 2018 | £182.00 | £188.20 | £181.00 | £185.00 | 135 666 |
| Dec 13, 2018 | £185.00 | £199.80 | £181.00 | £182.20 | 410 556 |
| Dec 12, 2018 | £171.00 | £183.40 | £170.00 | £177.20 | 324 759 |
| Dec 11, 2018 | £170.00 | £173.40 | £165.40 | £171.00 | 106 666 |
| Dec 10, 2018 | £167.60 | £174.00 | £165.00 | £169.00 | 51 176 |
| Dec 07, 2018 | £167.00 | £174.00 | £164.00 | £172.60 | 113 838 |
| Dec 06, 2018 | £165.00 | £171.40 | £156.00 | £170.00 | 427 758 |
| Dec 05, 2018 | £162.00 | £165.00 | £158.20 | £165.00 | 50 534 |
| Dec 04, 2018 | £175.20 | £175.80 | £162.20 | £163.00 | 176 183 |
| Dec 03, 2018 | £172.00 | £180.00 | £170.00 | £176.00 | 120 439 |
| Nov 30, 2018 | £165.00 | £180.00 | £165.00 | £180.00 | 364 762 |
