Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/04/2013 175.90p 177.10p 173.84p 175.80p 34758128
17/04/2013 179.70p 179.70p 175.10p 175.90p 1225070
16/04/2013 178.30p 179.20p 176.60p 178.30p 877180
15/04/2013 181.40p 182.30p 178.40p 178.70p 2089420
12/04/2013 182.70p 184.50p 181.40p 182.50p 1538930
11/04/2013 184.60p 185.00p 183.40p 184.00p 1536780
10/04/2013 180.90p 184.70p 179.30p 184.10p 1442600
09/04/2013 180.00p 181.10p 178.20p 179.30p 1284020
08/04/2013 177.70p 180.43p 177.70p 179.80p 1515270
05/04/2013 181.90p 181.90p 177.40p 178.10p 1906220
04/04/2013 181.00p 185.10p 177.80p 180.60p 3895180
03/04/2013 179.80p 180.50p 177.60p 177.80p 4328850
02/04/2013 178.20p 181.60p 176.30p 180.40p 4745810
28/03/2013 178.60p 180.00p 177.40p 178.10p 2635350
27/03/2013 179.00p 179.47p 177.20p 178.20p 2099170
26/03/2013 179.70p 180.00p 176.56p 178.70p 1295530
25/03/2013 175.80p 181.00p 175.20p 179.40p 1765690
22/03/2013 177.40p 178.20p 175.00p 175.40p 1250980
21/03/2013 180.30p 180.60p 175.50p 177.40p 1446250
20/03/2013 179.60p 179.70p 177.50p 178.70p 1486320
19/03/2013 180.00p 180.90p 179.00p 179.60p 1252920
18/03/2013 176.60p 179.80p 175.60p 179.80p 1044290
15/03/2013 178.20p 179.40p 177.20p 178.00p 4349690
14/03/2013 178.20p 178.80p 177.30p 178.20p 1176430
13/03/2013 177.90p 178.72p 177.49p 178.20p 807240
12/03/2013 177.90p 179.80p 177.50p 177.90p 1130850
11/03/2013 177.90p 178.73p 176.50p 177.60p 1123540
08/03/2013 179.70p 179.70p 177.20p 178.10p 1162740
07/03/2013 179.70p 180.10p 178.20p 179.20p 1572990
06/03/2013 179.70p 180.90p 178.70p 179.10p 2636620
05/03/2013 177.40p 181.30p 177.40p 179.30p 3558370
04/03/2013 180.30p 180.50p 175.20p 177.10p 9202230
01/03/2013 176.90p 178.40p 171.40p 176.10p 3973080
28/02/2013 174.10p 174.80p 170.80p 172.30p 1970230
27/02/2013 173.00p 173.82p 172.30p 173.80p 2424530
26/02/2013 173.60p 173.80p 171.70p 173.30p 1564930
25/02/2013 175.30p 175.80p 174.05p 174.90p 6574170
22/02/2013 175.50p 176.70p 174.40p 175.50p 1997410
21/02/2013 176.40p 176.40p 172.03p 174.70p 1136830
20/02/2013 175.60p 177.70p 174.30p 175.90p 1368910
19/02/2013 170.50p 175.60p 170.10p 175.10p 4348180
18/02/2013 170.90p 172.10p 170.00p 170.50p 14940230
15/02/2013 170.10p 171.40p 169.60p 171.00p 7299050
14/02/2013 173.70p 174.00p 170.70p 170.70p 2833890
13/02/2013 170.00p 175.30p 169.97p 173.50p 6412900
12/02/2013 170.40p 171.50p 170.00p 170.50p 1922650
11/02/2013 171.40p 172.00p 170.20p 171.10p 1013700
08/02/2013 170.60p 171.80p 170.20p 171.00p 1057270
07/02/2013 170.30p 170.80p 169.00p 170.00p 7333110
06/02/2013 170.30p 170.50p 168.90p 169.80p 3032240
05/02/2013 169.70p 171.65p 169.30p 169.60p 1290310
04/02/2013 169.30p 170.60p 168.46p 169.80p 2446170
01/02/2013 168.00p 171.50p 167.60p 169.70p 9171320
31/01/2013 170.40p 171.59p 166.90p 167.60p 2538370
30/01/2013 169.70p 171.18p 169.49p 171.00p 1520480
29/01/2013 168.50p 170.50p 167.90p 170.30p 1710540
28/01/2013 166.50p 169.00p 166.50p 168.50p 2135000
25/01/2013 163.30p 167.70p 163.30p 167.40p 2451120
24/01/2013 164.00p 164.50p 163.10p 163.90p 1418510
23/01/2013 161.90p 163.70p 160.00p 163.30p 2286970
22/01/2013 159.00p 161.00p 155.50p 159.90p 2133230
21/01/2013 156.70p 156.70p 154.90p 155.50p 1150890
18/01/2013 153.70p 156.80p 153.70p 156.10p 1340490
17/01/2013 153.00p 154.20p 151.90p 153.70p 1154010
16/01/2013 153.20p 154.50p 152.60p 152.80p 1345220
15/01/2013 151.80p 153.30p 151.50p 153.30p 1327610
14/01/2013 154.10p 154.10p 151.50p 152.00p 1853550
11/01/2013 152.80p 154.70p 152.80p 153.60p 1592960
10/01/2013 151.40p 153.50p 151.40p 152.80p 1086560
09/01/2013 149.80p 151.90p 148.50p 151.00p 2452540
08/01/2013 147.80p 150.90p 147.80p 148.80p 45637248
07/01/2013 147.00p 149.60p 145.80p 148.10p 2313590
04/01/2013 146.20p 148.60p 145.30p 147.50p 2177810
03/01/2013 145.40p 146.84p 145.40p 146.00p 1958790
02/01/2013 143.60p 146.90p 143.60p 145.20p 3176130
31/12/2012 144.30p 145.90p 143.00p 143.60p 305710
28/12/2012 144.70p 145.50p 143.90p 144.80p 773520
27/12/2012 146.30p 147.60p 144.50p 144.50p 1138360
24/12/2012 146.40p 148.20p 146.00p 147.20p 182510
21/12/2012 145.50p 149.00p 144.80p 146.40p 4886110
20/12/2012 144.60p 147.00p 143.30p 145.60p 3243030
19/12/2012 145.90p 146.50p 143.60p 144.50p 2282510
18/12/2012 146.90p 147.90p 145.00p 145.70p 2751780
17/12/2012 148.80p 149.90p 146.10p 147.00p 1018020
14/12/2012 148.00p 150.50p 148.00p 148.60p 889210
13/12/2012 148.50p 148.72p 147.60p 148.30p 2960570
12/12/2012 147.40p 149.40p 146.00p 148.60p 2080370
11/12/2012 149.70p 150.40p 146.60p 147.50p 7355150
10/12/2012 149.40p 150.30p 148.60p 150.00p 3244190
07/12/2012 151.50p 151.50p 148.90p 150.00p 2845440
06/12/2012 149.70p 150.80p 147.80p 149.40p 2794570
05/12/2012 150.50p 151.20p 149.40p 150.20p 2173270
04/12/2012 150.70p 150.80p 149.30p 150.00p 4396330
03/12/2012 150.70p 151.50p 149.80p 150.00p 1828630
30/11/2012 151.00p 152.30p 149.50p 149.80p 3083830
29/11/2012 151.50p 152.40p 150.80p 151.30p 3104140
28/11/2012 150.90p 152.20p 150.40p 151.30p 1300500
27/11/2012 150.60p 151.70p 150.10p 150.80p 750330
26/11/2012 151.20p 152.00p 145.50p 149.80p 800390
23/11/2012 148.80p 151.40p 148.80p 149.80p 1660290
22/11/2012 147.40p 149.70p 147.10p 148.80p 1342890
21/11/2012 147.90p 148.00p 146.60p 146.60p 2513550
20/11/2012 149.00p 150.30p 147.80p 148.00p 3110320
19/11/2012 148.60p 149.00p 146.50p 148.10p 1077090
16/11/2012 150.70p 151.30p 147.90p 147.90p 2163980
15/11/2012 152.30p 152.40p 150.30p 150.60p 1213400
14/11/2012 153.90p 154.87p 152.80p 153.00p 1458070
13/11/2012 154.90p 155.00p 153.50p 154.00p 1472100
12/11/2012 156.80p 157.10p 154.00p 154.90p 2466000
09/11/2012 158.20p 159.50p 153.60p 156.80p 2229300
08/11/2012 161.60p 161.80p 158.40p 158.50p 766690
07/11/2012 159.30p 161.70p 158.60p 159.00p 1188470
06/11/2012 160.10p 160.30p 157.80p 159.00p 954790
05/11/2012 163.40p 163.40p 159.60p 160.00p 375240
02/11/2012 162.60p 163.38p 161.00p 162.40p 903490
01/11/2012 160.70p 163.60p 160.26p 162.80p 1046680
31/10/2012 158.20p 161.60p 158.20p 161.10p 1580470
30/10/2012 162.00p 162.20p 158.42p 161.20p 745910
29/10/2012 158.60p 161.00p 157.93p 160.10p 486920
26/10/2012 159.20p 160.30p 156.90p 159.50p 1414140
25/10/2012 158.20p 160.62p 157.40p 159.50p 1195950
24/10/2012 157.90p 160.70p 157.70p 158.60p 1013930
23/10/2012 159.80p 160.20p 157.90p 157.90p 828270
22/10/2012 158.60p 161.00p 158.60p 160.10p 1571780
19/10/2012 159.20p 159.50p 157.30p 158.90p 1171440
18/10/2012 159.80p 160.20p 157.10p 159.70p 1206810
17/10/2012 163.50p 163.50p 157.60p 159.30p 2218560
16/10/2012 161.60p 164.30p 161.60p 163.40p 939420
15/10/2012 163.60p 163.80p 161.50p 162.50p 708360
12/10/2012 162.40p 162.40p 160.70p 161.90p 897600
11/10/2012 158.40p 162.70p 158.40p 161.60p 918110
10/10/2012 162.00p 162.10p 160.00p 160.30p 698560
09/10/2012 161.20p 162.80p 160.30p 161.60p 479320
08/10/2012 160.10p 163.80p 160.10p 162.50p 693400
05/10/2012 162.10p 165.38p 159.90p 161.20p 763850
04/10/2012 161.00p 164.20p 160.40p 162.20p 644460
03/10/2012 161.00p 162.30p 159.50p 160.50p 618740
02/10/2012 156.20p 162.90p 156.20p 161.60p 1168200
01/10/2012 155.60p 158.10p 154.30p 157.70p 2264020
28/09/2012 156.70p 158.20p 155.70p 156.80p 2506150
27/09/2012 157.20p 157.70p 155.60p 156.70p 1048290
26/09/2012 156.50p 158.80p 153.54p 157.10p 1449400
25/09/2012 156.60p 158.60p 155.60p 157.80p 1168150
24/09/2012 156.90p 156.90p 154.80p 156.00p 900700
21/09/2012 156.70p 163.70p 156.47p 156.50p 2293810
20/09/2012 156.20p 158.60p 155.70p 157.10p 1311780
19/09/2012 158.10p 158.10p 155.40p 157.30p 1405260
18/09/2012 158.80p 159.40p 156.50p 157.70p 1805700
17/09/2012 156.30p 159.80p 156.30p 157.90p 952100
14/09/2012 160.30p 164.03p 159.70p 160.00p 1063630
13/09/2012 157.80p 160.20p 154.13p 160.10p 777510
12/09/2012 157.10p 159.40p 156.55p 158.50p 797530
11/09/2012 158.60p 159.50p 157.40p 157.80p 848450
10/09/2012 160.00p 160.68p 158.90p 159.00p 540580
07/09/2012 160.90p 163.70p 159.90p 159.90p 1077920
06/09/2012 161.40p 163.40p 161.40p 163.00p 740520
05/09/2012 160.00p 162.70p 159.80p 162.00p 811480
04/09/2012 161.80p 163.80p 160.80p 160.80p 835810
03/09/2012 159.50p 163.30p 159.50p 163.10p 1007790
31/08/2012 160.20p 162.40p 159.70p 160.80p 1565800
30/08/2012 157.00p 159.52p 156.40p 159.50p 809790
29/08/2012 158.00p 159.00p 156.50p 157.70p 718980
28/08/2012 158.50p 161.50p 158.00p 158.40p 751050
24/08/2012 159.70p 164.20p 159.70p 162.60p 379220
23/08/2012 165.10p 165.10p 162.50p 163.10p 768230
22/08/2012 166.90p 168.30p 162.90p 162.90p 1510660
21/08/2012 171.00p 171.00p 167.00p 167.90p 739490
20/08/2012 167.10p 168.34p 166.30p 167.20p 875520
17/08/2012 165.30p 167.40p 163.90p 166.50p 795800
16/08/2012 166.40p 167.30p 163.50p 164.50p 960480
15/08/2012 164.30p 167.10p 163.70p 165.40p 753190
14/08/2012 164.50p 165.40p 162.40p 164.20p 1381320
13/08/2012 163.50p 165.90p 162.30p 163.50p 1191950
10/08/2012 157.50p 164.00p 154.57p 164.00p 1836970
09/08/2012 162.90p 163.80p 156.90p 157.90p 2583340
08/08/2012 163.10p 163.40p 161.60p 162.10p 1204060
07/08/2012 164.80p 165.70p 160.70p 162.80p 2199050
06/08/2012 165.40p 166.40p 161.50p 164.50p 1920000
03/08/2012 164.50p 167.00p 164.10p 164.70p 1210090
02/08/2012 165.10p 168.20p 164.00p 164.50p 2216250
01/08/2012 152.60p 169.90p 149.20p 164.50p 3549460
31/07/2012 154.20p 156.80p 149.20p 149.20p 1964670
30/07/2012 153.40p 156.60p 153.40p 155.20p 720880
27/07/2012 157.50p 158.40p 155.70p 157.00p 1292220
26/07/2012 158.90p 158.90p 156.90p 157.50p 1623320
25/07/2012 155.10p 158.80p 154.20p 158.30p 773100
24/07/2012 156.60p 160.40p 155.50p 156.10p 881710
23/07/2012 158.50p 158.50p 152.43p 155.70p 917780
20/07/2012 158.30p 160.00p 157.90p 158.90p 905190
19/07/2012 158.10p 160.20p 157.50p 159.00p 1602380
18/07/2012 157.70p 158.90p 157.30p 157.60p 1165250
17/07/2012 158.30p 158.50p 156.50p 158.00p 1392500
16/07/2012 158.50p 159.00p 157.10p 158.20p 1317170
13/07/2012 156.70p 159.30p 156.70p 158.20p 2265350
12/07/2012 158.50p 159.40p 155.47p 155.70p 2204090
11/07/2012 158.20p 160.00p 156.68p 158.50p 3076930
10/07/2012 161.40p 161.40p 158.90p 159.30p 2039610
09/07/2012 162.00p 163.10p 160.60p 160.60p 1042880
06/07/2012 162.90p 162.90p 161.40p 161.50p 1286410
05/07/2012 161.30p 162.90p 160.60p 162.30p 1607670

*Close Price adjusted for both dividends and splits