Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/09/2011 126.50p 128.90p 123.10p 123.10p 5861040
15/09/2011 125.80p 128.20p 125.00p 125.10p 1386270
14/09/2011 124.70p 129.60p 123.60p 125.50p 1749570
13/09/2011 126.10p 126.10p 123.10p 124.60p 772070
12/09/2011 126.10p 126.10p 123.10p 124.70p 256450
09/09/2011 127.00p 127.00p 122.80p 122.80p 1023350
08/09/2011 124.90p 129.90p 123.50p 127.60p 910700
07/09/2011 123.80p 126.80p 122.10p 124.40p 2826810
06/09/2011 125.50p 126.40p 120.60p 121.00p 982020
05/09/2011 126.70p 126.70p 122.30p 125.10p 582730
02/09/2011 130.40p 131.14p 125.60p 127.70p 1239500
01/09/2011 130.50p 131.70p 128.50p 130.70p 1349550
31/08/2011 126.10p 130.11p 126.10p 130.10p 1483300
30/08/2011 120.80p 126.90p 120.80p 126.40p 2173390
26/08/2011 120.70p 121.80p 118.10p 120.40p 922460
25/08/2011 114.10p 122.80p 114.00p 120.50p 2277300
24/08/2011 111.30p 115.50p 111.30p 114.00p 798880
23/08/2011 110.40p 111.90p 108.50p 111.10p 1117790
22/08/2011 107.90p 111.40p 106.11p 110.00p 812270
19/08/2011 106.90p 110.50p 102.70p 107.20p 3729940
18/08/2011 111.60p 111.60p 106.30p 107.00p 1546900
17/08/2011 111.20p 113.50p 110.76p 112.10p 1638590
16/08/2011 111.70p 114.20p 110.40p 113.00p 1592940
15/08/2011 112.90p 114.50p 110.30p 112.80p 747520
12/08/2011 106.20p 116.65p 105.50p 112.60p 1336240
11/08/2011 110.40p 112.30p 103.90p 105.80p 1918840
10/08/2011 109.70p 112.40p 106.70p 107.40p 1604300
09/08/2011 105.90p 109.70p 98.65p 108.00p 5107250
08/08/2011 110.30p 113.20p 105.80p 105.90p 3539890
05/08/2011 114.90p 118.50p 99.20p 110.60p 5873450
04/08/2011 122.30p 123.10p 116.20p 118.50p 1135440
03/08/2011 122.00p 128.00p 118.20p 120.90p 1906940
02/08/2011 120.90p 122.10p 119.40p 121.60p 1345460
01/08/2011 120.60p 124.80p 120.10p 120.10p 1296010
29/07/2011 120.60p 123.46p 119.90p 122.20p 1125780
28/07/2011 118.90p 122.30p 117.90p 122.00p 714510
27/07/2011 120.20p 122.10p 119.70p 119.90p 1039430
26/07/2011 119.70p 121.40p 118.80p 120.50p 661440
25/07/2011 119.90p 121.60p 118.70p 120.20p 1737590
22/07/2011 118.10p 122.70p 117.10p 119.90p 1099300
21/07/2011 119.20p 120.30p 117.50p 117.90p 995430
20/07/2011 118.40p 120.50p 117.70p 118.60p 1807910
19/07/2011 121.50p 121.70p 118.20p 118.20p 1002200
18/07/2011 121.70p 122.00p 119.90p 120.00p 879050
15/07/2011 122.80p 123.00p 121.10p 122.00p 1797890
14/07/2011 124.50p 124.72p 122.00p 122.80p 1219660
13/07/2011 121.20p 124.60p 120.00p 124.60p 1871850
12/07/2011 120.30p 121.20p 117.90p 120.60p 1701680
11/07/2011 123.70p 123.70p 120.50p 121.30p 1060700
08/07/2011 124.70p 125.50p 123.10p 124.00p 729330
07/07/2011 124.60p 126.00p 123.20p 124.00p 804060
06/07/2011 123.90p 125.00p 121.90p 125.00p 1174560
05/07/2011 120.80p 124.60p 120.80p 124.00p 1943890
04/07/2011 120.70p 121.71p 119.60p 121.70p 744240
01/07/2011 121.40p 123.00p 119.20p 120.70p 1491490
30/06/2011 116.30p 121.50p 116.30p 119.20p 1339390
29/06/2011 115.00p 117.80p 114.70p 116.70p 1142310
28/06/2011 113.90p 115.00p 113.60p 115.00p 988870
27/06/2011 112.80p 114.80p 112.80p 114.30p 1242250
24/06/2011 113.90p 113.90p 111.60p 112.50p 659740
23/06/2011 112.10p 113.80p 112.00p 112.30p 3884130
22/06/2011 111.00p 114.20p 111.00p 112.90p 4007780
21/06/2011 111.10p 111.30p 110.10p 110.50p 1388760
20/06/2011 110.30p 112.00p 109.90p 111.80p 1385340
17/06/2011 109.00p 111.90p 108.90p 111.90p 3941860
16/06/2011 108.80p 110.00p 106.50p 108.70p 2134170
15/06/2011 109.10p 110.00p 109.00p 109.80p 806480
14/06/2011 110.50p 110.50p 108.10p 109.60p 901360
13/06/2011 108.90p 110.30p 108.20p 109.90p 752030
10/06/2011 108.50p 109.80p 108.40p 108.90p 582570
09/06/2011 109.10p 109.90p 109.10p 109.10p 274710
08/06/2011 110.00p 110.00p 108.40p 108.80p 2427820
07/06/2011 109.30p 110.40p 108.50p 109.10p 1756140
06/06/2011 107.80p 110.20p 107.40p 109.80p 1075900
03/06/2011 109.40p 110.00p 108.00p 108.60p 627410
02/06/2011 110.40p 110.40p 108.50p 109.40p 628600
01/06/2011 110.90p 111.40p 109.70p 110.10p 2026510
31/05/2011 109.00p 110.90p 108.80p 110.40p 1540090
27/05/2011 108.20p 110.30p 108.10p 109.50p 619080
26/05/2011 108.40p 108.40p 107.06p 107.70p 336290
25/05/2011 108.80p 110.30p 107.30p 107.70p 968630
24/05/2011 107.70p 110.60p 107.20p 110.00p 1555720
23/05/2011 107.90p 108.70p 106.50p 107.30p 1161570
20/05/2011 107.50p 111.20p 107.10p 109.00p 2720120
19/05/2011 104.40p 107.40p 104.40p 107.10p 724480
18/05/2011 104.50p 104.80p 102.80p 104.20p 582850
17/05/2011 105.80p 106.70p 103.60p 103.60p 654560
16/05/2011 105.70p 106.90p 104.50p 106.30p 551700
13/05/2011 108.60p 109.30p 105.40p 105.60p 938110
12/05/2011 106.70p 109.00p 106.10p 108.60p 926710
11/05/2011 108.10p 108.10p 106.00p 106.70p 1431200
10/05/2011 109.80p 110.50p 107.80p 108.50p 1973080
09/05/2011 107.80p 112.00p 107.80p 109.10p 1407480
06/05/2011 103.50p 108.50p 103.50p 108.50p 4078860
05/05/2011 104.40p 105.30p 103.20p 103.90p 1403170
04/05/2011 104.00p 104.70p 102.40p 103.90p 3608330
03/05/2011 106.10p 110.00p 106.00p 106.60p 3612110
28/04/2011 104.00p 106.00p 103.90p 106.00p 1867190
27/04/2011 104.50p 104.50p 102.70p 103.80p 2066510
26/04/2011 102.80p 104.70p 102.80p 104.20p 666860
21/04/2011 104.00p 104.30p 103.00p 103.90p 1898980
20/04/2011 101.60p 105.18p 101.60p 103.60p 1075340
19/04/2011 100.50p 102.00p 100.20p 101.90p 2734170
18/04/2011 100.30p 101.10p 99.00p 100.20p 780600
15/04/2011 100.60p 101.80p 100.00p 100.50p 4412470
14/04/2011 94.20p 101.33p 94.00p 100.50p 20508230
13/04/2011 93.20p 94.60p 92.05p 94.00p 1303670
12/04/2011 94.85p 94.95p 93.15p 93.30p 729160
11/04/2011 95.50p 96.20p 94.37p 94.85p 831190
08/04/2011 95.40p 95.70p 95.00p 95.10p 1249020
07/04/2011 95.70p 95.75p 95.00p 95.45p 1444640
06/04/2011 95.80p 96.25p 95.15p 95.50p 2396560
05/04/2011 95.35p 96.00p 94.90p 95.45p 3633130
04/04/2011 95.75p 96.25p 95.35p 95.55p 2820540
01/04/2011 95.15p 96.05p 94.65p 95.80p 3847580
31/03/2011 95.50p 96.10p 94.85p 95.00p 1334890
30/03/2011 96.00p 96.85p 95.45p 95.55p 2644650
29/03/2011 95.90p 96.50p 95.50p 95.50p 1496420
28/03/2011 95.70p 96.60p 95.35p 95.40p 972010
25/03/2011 97.40p 97.40p 95.45p 96.15p 1555190
24/03/2011 95.80p 97.25p 95.30p 96.60p 1481660
23/03/2011 94.85p 96.55p 94.40p 96.15p 1347170
22/03/2011 96.45p 96.80p 95.35p 95.45p 2014990
21/03/2011 98.40p 99.10p 95.60p 96.70p 1242990
18/03/2011 96.90p 99.30p 96.90p 98.00p 2419050
17/03/2011 98.00p 98.00p 96.50p 97.00p 6635440
16/03/2011 97.40p 99.30p 96.15p 98.00p 3465300
15/03/2011 95.40p 96.80p 95.05p 96.15p 5820690
14/03/2011 95.70p 97.25p 94.25p 97.10p 5271300
11/03/2011 96.75p 101.10p 95.80p 96.50p 6055960
10/03/2011 94.95p 97.10p 94.44p 96.20p 1605920
09/03/2011 96.00p 96.55p 95.20p 96.00p 2215010
08/03/2011 95.00p 97.35p 95.00p 96.20p 1411950
07/03/2011 95.30p 96.58p 94.35p 95.95p 3995670
04/03/2011 95.80p 96.90p 95.05p 95.90p 1300070
03/03/2011 93.15p 95.55p 92.65p 95.45p 10939490
02/03/2011 90.90p 94.70p 90.00p 93.40p 6495600
01/03/2011 89.95p 90.30p 88.90p 90.00p 12348140
28/02/2011 89.80p 90.30p 89.05p 89.05p 3947580
25/02/2011 87.15p 90.85p 87.11p 89.80p 3007940
24/02/2011 87.65p 87.65p 84.96p 85.70p 1675750
23/02/2011 86.70p 87.05p 85.60p 86.95p 959160
22/02/2011 89.30p 89.30p 87.25p 87.50p 822840
21/02/2011 89.75p 90.35p 88.35p 88.60p 1364490
18/02/2011 89.20p 90.08p 89.00p 89.25p 855760
17/02/2011 90.05p 90.75p 89.25p 89.45p 1157970
16/02/2011 89.15p 90.25p 89.15p 89.40p 1704080
15/02/2011 92.05p 92.20p 88.65p 90.82p 12883960
14/02/2011 88.85p 92.40p 88.85p 91.70p 2272720
11/02/2011 89.90p 90.60p 89.10p 90.50p 4152750
10/02/2011 90.45p 91.30p 90.05p 90.65p 4253890
09/02/2011 88.90p 91.50p 88.76p 91.00p 3714300
08/02/2011 87.70p 89.45p 87.70p 89.45p 995860
07/02/2011 85.15p 88.80p 83.55p 88.40p 1225150
04/02/2011 84.20p 85.30p 84.00p 85.15p 453130
03/02/2011 85.65p 86.90p 84.10p 84.35p 1661290
02/02/2011 85.20p 86.70p 85.20p 86.40p 1639340
01/02/2011 83.45p 85.51p 81.80p 85.50p 1593950
31/01/2011 83.50p 83.90p 80.45p 83.60p 2390170
28/01/2011 84.45p 84.45p 82.65p 83.20p 890070
27/01/2011 80.45p 84.35p 79.85p 83.95p 2341270
26/01/2011 79.75p 80.90p 79.45p 80.45p 3692090
25/01/2011 79.80p 80.40p 78.49p 80.00p 12093570
24/01/2011 78.35p 79.50p 78.35p 79.00p 1130500
21/01/2011 79.85p 79.85p 78.15p 78.50p 6708650
20/01/2011 80.00p 80.00p 78.75p 79.55p 3078430
19/01/2011 80.00p 80.00p 79.25p 79.65p 9593740
18/01/2011 77.40p 81.00p 77.40p 79.90p 8280430
17/01/2011 78.30p 78.30p 76.65p 77.00p 422900
14/01/2011 77.80p 78.85p 77.15p 77.70p 1564490
13/01/2011 79.70p 79.70p 77.15p 77.40p 970980
12/01/2011 80.35p 81.50p 79.60p 79.95p 1140460
11/01/2011 80.00p 80.50p 78.90p 80.15p 1255170
10/01/2011 79.80p 80.00p 78.50p 79.30p 847530
07/01/2011 80.75p 81.08p 80.05p 80.85p 1751110
06/01/2011 80.95p 81.50p 80.45p 81.00p 2821840
05/01/2011 80.80p 81.55p 80.55p 81.10p 1151030
04/01/2011 79.55p 82.00p 77.90p 81.20p 3896140
31/12/2010 79.20p 79.55p 77.90p 77.90p 123790
30/12/2010 77.75p 78.90p 77.00p 78.90p 557750
29/12/2010 77.65p 78.69p 76.95p 76.95p 522060
24/12/2010 79.10p 79.15p 77.80p 77.80p 45820
23/12/2010 78.20p 79.30p 77.85p 78.05p 911100
22/12/2010 80.30p 80.30p 78.85p 79.30p 720850
21/12/2010 78.70p 80.35p 78.70p 80.15p 594650
20/12/2010 78.95p 80.35p 78.35p 80.10p 1674190
17/12/2010 75.70p 79.25p 75.15p 79.05p 3133800
16/12/2010 73.90p 75.60p 73.65p 75.20p 928600
15/12/2010 77.05p 77.30p 74.20p 74.30p 1662400
14/12/2010 76.80p 77.50p 76.05p 77.00p 952040
13/12/2010 76.00p 77.05p 75.90p 76.45p 1578300
10/12/2010 74.85p 76.00p 74.55p 75.55p 834620
09/12/2010 75.35p 75.70p 74.30p 75.20p 563840
08/12/2010 75.55p 76.20p 75.25p 75.45p 1399840
07/12/2010 76.50p 76.50p 75.80p 76.20p 6608760
06/12/2010 76.35p 76.35p 75.40p 75.90p 2460400
03/12/2010 76.00p 77.15p 74.65p 75.90p 2885070
02/12/2010 77.10p 77.10p 75.40p 75.70p 3335880
01/12/2010 75.15p 76.30p 74.80p 76.00p 1459140
30/11/2010 75.80p 76.10p 74.50p 75.00p 1500580

*Close Price adjusted for both dividends and splits