Rightmove (RMV) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rightmove

Date Open High Low Close* Volume
24/11/2014 231.10p 233.80p 230.80p 232.20p 1587700
21/11/2014 230.10p 233.90p 229.20p 231.70p 2341550
20/11/2014 228.70p 230.60p 226.80p 229.60p 2156730
19/11/2014 226.50p 227.90p 225.60p 227.90p 1695300
18/11/2014 223.50p 227.50p 222.40p 225.90p 1191810
17/11/2014 222.00p 223.10p 220.60p 222.90p 1084740
14/11/2014 219.60p 223.00p 219.00p 222.80p 1424200
13/11/2014 216.10p 221.30p 216.10p 219.50p 1367270
12/11/2014 220.60p 220.62p 215.60p 216.50p 1659190
11/11/2014 219.70p 221.20p 219.11p 220.60p 1048720
10/11/2014 214.90p 219.20p 214.90p 219.10p 964680
07/11/2014 215.80p 217.00p 213.70p 215.90p 1613010
06/11/2014 222.50p 223.78p 213.90p 214.90p 2576270
05/11/2014 216.50p 221.20p 216.40p 220.60p 2876900
04/11/2014 213.60p 217.50p 213.40p 215.90p 1848420
03/11/2014 211.10p 214.40p 211.10p 213.10p 2792260
31/10/2014 214.50p 215.80p 210.10p 211.00p 3159330
30/10/2014 204.20p 213.10p 203.90p 212.30p 2748670
29/10/2014 204.50p 204.80p 202.20p 203.20p 1569520
28/10/2014 202.70p 204.00p 200.30p 203.40p 2344660
27/10/2014 208.20p 208.54p 201.70p 202.20p 2635870
24/10/2014 206.40p 208.12p 206.20p 206.80p 1606640
23/10/2014 204.80p 207.70p 200.10p 207.40p 2662630
22/10/2014 207.20p 209.40p 204.10p 207.00p 2701330
21/10/2014 201.80p 209.80p 201.70p 206.90p 4825310
20/10/2014 203.50p 204.10p 200.80p 202.60p 2269500
17/10/2014 206.90p 210.50p 202.40p 203.90p 3871010
16/10/2014 200.60p 207.20p 200.00p 206.60p 3906820
15/10/2014 201.00p 207.00p 199.32p 199.70p 3286690
14/10/2014 199.80p 201.00p 196.60p 200.10p 1914450
13/10/2014 197.40p 201.90p 197.40p 199.40p 3343410
10/10/2014 196.70p 202.20p 193.50p 200.20p 3037400
09/10/2014 201.60p 203.90p 196.75p 198.10p 8101490
08/10/2014 206.00p 206.00p 199.50p 200.50p 4817780
07/10/2014 207.30p 209.80p 206.58p 206.90p 1781430
06/10/2014 210.40p 211.60p 208.00p 208.20p 4079200
03/10/2014 209.50p 209.80p 207.60p 207.80p 3654680
02/10/2014 214.70p 214.70p 207.30p 207.90p 2352290
01/10/2014 217.50p 218.90p 214.20p 214.40p 2284630
30/09/2014 219.40p 219.40p 214.00p 215.20p 3329350
29/09/2014 217.60p 220.00p 216.10p 218.60p 1590630
26/09/2014 216.80p 221.30p 216.10p 218.70p 1531810
25/09/2014 225.40p 226.80p 216.60p 217.90p 3450990
24/09/2014 227.70p 227.70p 219.00p 225.80p 3756860
23/09/2014 235.70p 236.70p 231.80p 232.50p 983490
22/09/2014 239.90p 241.84p 236.40p 237.00p 1516040
19/09/2014 238.70p 243.50p 237.66p 241.50p 3271530
18/09/2014 233.60p 237.20p 233.60p 235.20p 1502760
17/09/2014 237.10p 239.70p 233.20p 233.70p 1509240
16/09/2014 234.40p 236.40p 233.50p 235.50p 1375630
15/09/2014 233.20p 236.90p 232.40p 235.60p 3130580
12/09/2014 234.30p 240.00p 231.30p 233.60p 2788430
11/09/2014 232.70p 236.60p 230.90p 232.10p 1097500
10/09/2014 236.60p 237.70p 232.60p 232.70p 1662480
09/09/2014 238.70p 240.80p 234.50p 236.00p 3210490
08/09/2014 245.30p 245.50p 238.70p 240.20p 1188770
05/09/2014 246.20p 246.50p 243.70p 245.80p 1804660
04/09/2014 245.20p 247.00p 244.00p 246.10p 2711410
03/09/2014 248.40p 250.70p 245.20p 245.20p 2270430
02/09/2014 252.90p 255.31p 248.00p 248.00p 2991240
01/09/2014 252.00p 253.80p 251.60p 252.80p 755230
29/08/2014 253.20p 253.20p 250.31p 252.00p 1950120
28/08/2014 250.30p 254.00p 250.10p 253.00p 1744200
27/08/2014 249.50p 254.94p 249.50p 251.40p 1180740
26/08/2014 250.80p 251.20p 246.70p 251.00p 935760
22/08/2014 250.60p 250.80p 247.10p 248.30p 1793470
21/08/2014 248.30p 251.10p 248.30p 250.60p 1167270
20/08/2014 245.50p 250.08p 245.30p 248.60p 3158110
19/08/2014 243.10p 246.40p 242.80p 245.70p 1331050
18/08/2014 243.50p 243.50p 240.50p 241.40p 1113470
15/08/2014 240.70p 243.10p 238.90p 240.30p 1711560
14/08/2014 231.20p 242.10p 231.20p 241.20p 1824340
13/08/2014 230.10p 232.90p 227.60p 232.10p 1246550
12/08/2014 229.70p 231.30p 229.00p 229.70p 1421060
11/08/2014 228.30p 231.60p 225.70p 230.80p 1072160
08/08/2014 221.60p 226.50p 221.50p 225.50p 2946090
07/08/2014 222.10p 226.00p 221.90p 224.10p 1437840
06/08/2014 220.00p 223.90p 220.00p 222.20p 1593160
05/08/2014 223.70p 223.80p 221.50p 221.50p 1606030
04/08/2014 224.00p 224.92p 221.60p 223.10p 1574750
01/08/2014 227.70p 227.70p 221.85p 223.10p 3740090
31/07/2014 223.40p 227.90p 220.20p 227.50p 2775360
30/07/2014 231.10p 233.74p 223.40p 223.40p 4475090
29/07/2014 221.30p 230.20p 220.00p 226.50p 4078990
28/07/2014 217.60p 221.20p 215.60p 220.80p 1737040
25/07/2014 219.20p 220.00p 215.90p 217.00p 1780440
24/07/2014 214.10p 219.80p 214.00p 219.80p 1778390
23/07/2014 219.80p 221.00p 214.20p 215.00p 2250250
22/07/2014 219.70p 221.30p 217.50p 220.30p 1089730
21/07/2014 218.40p 220.10p 214.50p 218.30p 1477820
18/07/2014 215.00p 217.60p 212.60p 217.10p 1227030
17/07/2014 215.00p 217.70p 213.90p 217.10p 2323480
16/07/2014 213.30p 215.40p 212.30p 214.00p 1808190
15/07/2014 213.80p 215.80p 213.10p 213.10p 1779780
14/07/2014 211.20p 215.20p 210.00p 215.00p 2025950
11/07/2014 209.10p 210.70p 206.40p 210.00p 2058850
10/07/2014 212.10p 213.00p 204.70p 207.90p 3806480
09/07/2014 216.70p 217.10p 209.30p 212.70p 3554990
08/07/2014 229.00p 229.00p 216.60p 216.70p 2941740
07/07/2014 231.80p 231.80p 227.30p 228.00p 1882600
04/07/2014 226.50p 232.60p 226.30p 230.70p 2540470
03/07/2014 220.10p 227.20p 220.00p 226.30p 4389170
02/07/2014 217.90p 221.30p 216.80p 218.70p 6598580
01/07/2014 215.40p 217.70p 213.79p 217.10p 1491380
30/06/2014 214.70p 216.10p 213.90p 214.40p 3003240
27/06/2014 214.40p 215.40p 212.10p 214.10p 2104270
26/06/2014 209.40p 218.00p 208.40p 214.40p 2203600
25/06/2014 211.80p 212.80p 208.60p 208.60p 1887740
24/06/2014 216.40p 216.60p 212.60p 212.60p 2251950
23/06/2014 218.30p 219.00p 215.30p 215.40p 1950650
20/06/2014 218.20p 219.50p 218.00p 218.60p 2987830
19/06/2014 220.70p 221.90p 217.20p 218.00p 2050230
18/06/2014 218.00p 222.70p 218.00p 220.00p 5096250
17/06/2014 213.80p 216.90p 212.50p 216.90p 3445190
16/06/2014 213.20p 214.40p 211.00p 213.50p 3708390
13/06/2014 217.00p 217.70p 209.90p 212.90p 2481530
12/06/2014 219.60p 219.60p 217.10p 217.70p 1277840
11/06/2014 221.20p 221.20p 214.70p 218.00p 4298970
10/06/2014 223.10p 223.10p 219.05p 219.90p 2319420
09/06/2014 223.00p 224.00p 221.33p 222.70p 1349960
06/06/2014 222.00p 222.80p 220.37p 222.10p 8029680
05/06/2014 221.50p 223.60p 220.00p 221.20p 1888280
04/06/2014 221.10p 222.60p 219.48p 222.30p 1775880
03/06/2014 229.10p 229.80p 220.20p 221.10p 2831560
02/06/2014 230.50p 230.60p 227.30p 229.20p 1663860
30/05/2014 228.40p 230.20p 223.70p 229.20p 4574850
29/05/2014 227.50p 228.55p 224.90p 228.00p 4954900
28/05/2014 234.40p 234.40p 226.10p 226.20p 3374270
27/05/2014 235.00p 235.12p 231.50p 234.00p 1477210
23/05/2014 232.70p 235.50p 232.30p 233.10p 3570170
22/05/2014 234.80p 241.80p 232.60p 232.70p 4242210
21/05/2014 226.00p 233.30p 226.00p 233.00p 2202670
20/05/2014 215.70p 227.40p 215.00p 226.70p 4495250
19/05/2014 211.30p 216.00p 209.60p 215.00p 1915320
16/05/2014 219.70p 221.56p 209.80p 211.00p 3392630
15/05/2014 229.50p 230.00p 218.70p 220.00p 2230630
14/05/2014 237.40p 237.40p 228.30p 228.60p 1363530
13/05/2014 238.80p 238.80p 235.80p 236.70p 844970
12/05/2014 241.20p 242.00p 236.46p 237.00p 5474440
09/05/2014 242.40p 244.90p 239.70p 240.90p 3370130
08/05/2014 237.00p 239.80p 236.50p 239.70p 1341260
07/05/2014 241.90p 241.90p 235.40p 236.50p 1366250
06/05/2014 243.80p 245.40p 241.30p 242.10p 1059650
02/05/2014 243.90p 246.30p 242.30p 243.80p 1731240
01/05/2014 243.20p 246.00p 241.80p 243.70p 1321080
30/04/2014 240.50p 241.50p 237.00p 241.00p 2105470
29/04/2014 244.30p 246.20p 238.80p 241.40p 1669150
28/04/2014 236.50p 244.00p 234.60p 238.80p 3216500
25/04/2014 239.10p 240.40p 233.90p 235.00p 1171600
24/04/2014 244.00p 246.60p 239.20p 240.10p 1833290
23/04/2014 242.30p 244.60p 241.60p 242.80p 1191980
22/04/2014 240.30p 243.80p 239.60p 241.60p 2226400
17/04/2014 238.60p 242.30p 237.60p 239.70p 1444530
16/04/2014 232.50p 239.40p 232.50p 238.60p 2324880
15/04/2014 229.90p 233.00p 228.34p 230.50p 1838030
14/04/2014 236.60p 237.30p 227.30p 230.10p 2957810
11/04/2014 239.80p 242.60p 234.40p 237.30p 3177610
10/04/2014 246.50p 247.50p 242.40p 242.60p 2133270
09/04/2014 243.60p 248.00p 241.10p 246.50p 4474170
08/04/2014 248.00p 249.80p 239.60p 241.10p 4011430
07/04/2014 255.40p 255.50p 241.90p 247.70p 4137650
04/04/2014 262.40p 262.60p 255.40p 255.50p 1688410
03/04/2014 262.20p 263.90p 260.40p 261.00p 756010
02/04/2014 263.50p 266.40p 262.40p 262.70p 743620
01/04/2014 264.90p 266.50p 262.10p 263.10p 1739240
31/03/2014 262.70p 263.80p 260.60p 263.80p 1404030
28/03/2014 261.10p 262.30p 260.00p 260.60p 1001370
27/03/2014 262.40p 263.47p 258.10p 260.40p 1475210
26/03/2014 261.30p 264.20p 259.80p 263.70p 1448770
25/03/2014 259.90p 262.70p 259.60p 261.20p 1239290
24/03/2014 268.60p 268.70p 259.62p 260.70p 1286420
21/03/2014 265.10p 268.30p 265.10p 266.90p 3223240
20/03/2014 266.30p 267.10p 260.80p 264.60p 1059600
19/03/2014 267.10p 268.10p 264.10p 267.10p 1477340
18/03/2014 268.30p 270.60p 263.90p 266.40p 1379440
17/03/2014 264.70p 269.50p 263.20p 269.20p 959720
14/03/2014 262.40p 263.30p 259.90p 263.20p 1313700
13/03/2014 262.20p 263.70p 260.20p 263.30p 1685410
12/03/2014 265.90p 275.00p 255.20p 262.60p 3661260
11/03/2014 266.70p 268.20p 264.50p 267.30p 1469270
10/03/2014 270.60p 271.50p 264.60p 265.80p 1457300
07/03/2014 272.60p 273.68p 268.80p 270.20p 1827130
06/03/2014 275.50p 276.90p 272.66p 272.70p 1919820
05/03/2014 271.20p 275.20p 270.50p 274.00p 2370150
04/03/2014 271.80p 274.30p 268.80p 270.90p 2433710
03/03/2014 270.60p 275.50p 268.13p 268.80p 2503060
28/02/2014 270.00p 279.20p 262.50p 275.50p 5182920
27/02/2014 262.10p 263.04p 259.80p 262.50p 1425250
26/02/2014 264.50p 265.43p 261.10p 261.50p 3775120
25/02/2014 266.90p 267.30p 262.00p 264.50p 3414320
24/02/2014 276.00p 277.00p 260.96p 266.00p 3582970
21/02/2014 277.30p 278.80p 274.70p 275.40p 1578680
20/02/2014 273.20p 277.10p 270.90p 276.90p 1736320
19/02/2014 274.40p 277.00p 274.00p 274.30p 1795840
18/02/2014 271.60p 274.80p 268.00p 274.60p 2878570
17/02/2014 272.60p 273.30p 266.60p 271.50p 2289830
14/02/2014 278.40p 278.50p 270.90p 271.70p 2301560
13/02/2014 274.70p 277.70p 269.30p 277.70p 1425880
12/02/2014 274.20p 275.80p 273.00p 274.70p 1371810
11/02/2014 270.00p 273.70p 268.70p 273.70p 1178260

*Close Price adjusted for both dividends and splits