Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
30/11/2010 75.80p 76.10p 74.50p 75.00p 1500580
29/11/2010 75.70p 76.75p 75.00p 75.00p 1660220
26/11/2010 74.95p 75.70p 73.80p 75.00p 1010050
25/11/2010 73.45p 75.85p 73.20p 75.10p 1088470
24/11/2010 74.90p 74.90p 73.30p 73.65p 1917220
23/11/2010 78.55p 79.75p 74.80p 75.00p 800570
22/11/2010 77.00p 78.85p 76.20p 76.55p 1541130
19/11/2010 76.65p 77.00p 75.90p 76.25p 561750
18/11/2010 79.05p 79.05p 75.85p 77.00p 2054880
17/11/2010 74.25p 76.85p 74.25p 75.90p 9331900
16/11/2010 77.40p 78.55p 75.50p 75.50p 1639500
15/11/2010 78.15p 78.55p 76.80p 77.45p 21462080
12/11/2010 76.65p 78.65p 75.40p 78.25p 984810
11/11/2010 78.10p 78.10p 75.76p 77.45p 1917890
10/11/2010 78.80p 79.50p 78.11p 78.30p 4788870
09/11/2010 79.60p 79.70p 78.45p 78.50p 881490
08/11/2010 79.00p 80.05p 78.40p 79.45p 1121740
05/11/2010 78.65p 79.55p 77.70p 79.15p 1719420
04/11/2010 79.55p 79.55p 77.75p 78.25p 580540
03/11/2010 79.00p 79.35p 77.30p 78.35p 1692180
02/11/2010 77.45p 79.75p 76.40p 78.60p 5874030
01/11/2010 79.75p 80.50p 78.60p 78.75p 744520
29/10/2010 80.65p 80.65p 78.90p 79.60p 3288490
28/10/2010 78.50p 83.00p 78.50p 81.00p 4668210
27/10/2010 78.40p 78.50p 77.30p 78.00p 2621520
26/10/2010 78.00p 79.65p 78.00p 78.75p 1676650
25/10/2010 78.10p 78.90p 77.00p 78.50p 1438310
22/10/2010 77.45p 78.50p 77.45p 78.15p 1367220
21/10/2010 76.30p 77.65p 76.25p 77.25p 5681600
20/10/2010 76.10p 77.00p 75.05p 76.75p 2101290
19/10/2010 76.95p 77.20p 76.00p 76.50p 4273400
18/10/2010 76.15p 76.91p 75.80p 76.35p 499230
15/10/2010 76.95p 77.40p 76.00p 76.75p 684060
14/10/2010 76.50p 76.75p 76.00p 76.40p 1755830
13/10/2010 74.90p 77.10p 74.85p 76.50p 5322740
12/10/2010 76.10p 76.10p 75.00p 76.00p 4652110
11/10/2010 75.80p 76.90p 75.10p 75.80p 1863110
08/10/2010 76.20p 76.40p 75.70p 76.20p 1799410
07/10/2010 76.00p 76.50p 75.50p 75.90p 14429100
06/10/2010 75.25p 76.30p 74.40p 75.75p 1189990
05/10/2010 73.70p 75.10p 73.50p 74.55p 4424780
04/10/2010 74.15p 75.05p 73.05p 74.00p 5361730
01/10/2010 73.70p 74.80p 73.30p 74.25p 2034540
30/09/2010 73.65p 74.75p 73.30p 73.35p 4142190
29/09/2010 73.10p 74.55p 72.50p 74.00p 4741130
28/09/2010 73.00p 74.20p 71.35p 73.25p 4079070
27/09/2010 74.05p 75.10p 73.30p 73.50p 1721340
24/09/2010 73.25p 75.00p 72.55p 74.20p 5366320
23/09/2010 72.50p 74.55p 72.40p 73.65p 1408340
22/09/2010 73.65p 73.65p 72.10p 72.50p 2341950
21/09/2010 73.30p 73.90p 73.05p 73.20p 1085270
20/09/2010 73.35p 74.14p 72.90p 73.25p 3278070
17/09/2010 73.00p 74.35p 73.00p 73.40p 3453640
16/09/2010 72.75p 73.95p 72.50p 73.25p 2634230
15/09/2010 73.05p 73.50p 71.60p 73.00p 2510330
14/09/2010 74.40p 74.40p 72.80p 73.50p 1814200
13/09/2010 73.05p 73.90p 72.10p 73.45p 2183590
10/09/2010 71.50p 79.65p 71.45p 74.00p 23392110
09/09/2010 69.60p 70.75p 68.75p 70.75p 2533550
08/09/2010 68.15p 69.45p 68.15p 69.25p 1692450
07/09/2010 68.65p 69.25p 68.50p 69.15p 1457760
06/09/2010 69.80p 70.00p 68.70p 69.30p 910960
03/09/2010 68.60p 70.73p 66.24p 69.50p 4622400
02/09/2010 68.40p 71.15p 67.81p 69.20p 10642050
01/09/2010 64.90p 67.65p 64.80p 67.35p 6563110
31/08/2010 62.45p 64.80p 61.15p 64.70p 8941520
27/08/2010 62.50p 63.35p 61.00p 61.90p 15233440
26/08/2010 58.60p 62.50p 58.60p 62.20p 7975940
25/08/2010 59.45p 60.65p 58.80p 59.65p 2216830
24/08/2010 60.00p 60.00p 58.70p 59.90p 1652200
23/08/2010 59.50p 60.80p 59.50p 59.85p 10569950
20/08/2010 60.00p 60.00p 59.00p 59.70p 1037620
19/08/2010 60.40p 60.80p 59.45p 59.85p 4177850
18/08/2010 60.20p 60.50p 59.20p 59.95p 2567190
17/08/2010 59.55p 60.25p 58.80p 59.90p 3585160
16/08/2010 59.45p 60.65p 58.70p 59.85p 2524600
13/08/2010 58.85p 61.30p 58.85p 60.00p 2487890
12/08/2010 60.75p 60.75p 59.55p 59.95p 2747030
11/08/2010 61.80p 62.00p 60.05p 60.15p 3537780
10/08/2010 63.85p 63.90p 62.15p 62.45p 4572790
09/08/2010 65.00p 65.30p 64.20p 64.45p 2551270
06/08/2010 65.90p 65.95p 63.30p 64.00p 2897660
05/08/2010 66.75p 66.87p 64.45p 65.35p 2158350
04/08/2010 66.80p 66.80p 65.50p 66.10p 4566000
03/08/2010 66.50p 67.10p 66.40p 66.70p 2566220
02/08/2010 66.30p 68.20p 65.20p 67.65p 1348090
30/07/2010 66.05p 67.60p 64.95p 65.35p 2041040
29/07/2010 66.50p 67.25p 66.20p 66.50p 1133260
28/07/2010 66.85p 66.85p 65.15p 66.65p 1573590
27/07/2010 67.20p 67.20p 65.55p 66.20p 1324330
26/07/2010 67.35p 67.50p 65.90p 66.40p 2058940
23/07/2010 64.80p 66.65p 64.10p 66.60p 10167340
22/07/2010 63.40p 64.50p 62.85p 64.50p 7832770
21/07/2010 61.50p 63.65p 60.70p 63.30p 5235110
20/07/2010 60.75p 61.15p 59.90p 61.10p 3326980
19/07/2010 62.55p 63.05p 59.95p 60.15p 1827440
16/07/2010 61.95p 64.60p 61.95p 63.00p 3045390
15/07/2010 62.50p 63.05p 61.95p 62.40p 960800
14/07/2010 63.15p 63.20p 62.30p 62.60p 1941350
13/07/2010 61.95p 62.95p 61.50p 62.60p 1015160
12/07/2010 61.90p 62.10p 61.25p 61.70p 766930
09/07/2010 62.60p 63.05p 61.40p 61.60p 1192050
08/07/2010 62.30p 63.20p 62.30p 62.80p 2229940
07/07/2010 62.70p 62.70p 60.40p 61.65p 2153830
06/07/2010 62.70p 63.55p 61.90p 62.45p 1330200
05/07/2010 61.95p 62.30p 61.25p 61.90p 1545210
02/07/2010 61.80p 63.15p 61.30p 61.80p 2777590
01/07/2010 62.10p 63.75p 61.60p 61.95p 6317040
30/06/2010 63.05p 63.30p 62.25p 63.00p 4868360
29/06/2010 64.55p 64.55p 62.50p 62.65p 3917160
28/06/2010 65.85p 66.60p 64.75p 65.40p 5109450
25/06/2010 66.75p 67.00p 66.05p 66.15p 2169020
24/06/2010 68.10p 68.65p 66.40p 67.00p 2293550
23/06/2010 68.30p 68.35p 67.05p 67.50p 2045790
22/06/2010 67.95p 68.00p 66.25p 67.50p 5269220
21/06/2010 69.25p 70.05p 67.65p 67.95p 3768760
18/06/2010 69.15p 69.69p 68.40p 68.70p 6871190
17/06/2010 69.70p 70.15p 68.40p 69.25p 14332070
16/06/2010 70.55p 71.40p 69.80p 70.00p 4608860
15/06/2010 69.60p 71.15p 69.23p 70.60p 2124850
14/06/2010 69.70p 70.90p 69.00p 70.05p 6727540
11/06/2010 71.65p 71.65p 68.65p 68.90p 9229870
10/06/2010 71.30p 72.05p 70.70p 70.75p 6732440
09/06/2010 69.00p 71.25p 69.00p 71.25p 4875740
08/06/2010 72.50p 72.50p 68.20p 68.20p 5546020
07/06/2010 70.65p 72.65p 69.10p 72.40p 5475370
04/06/2010 71.95p 72.70p 70.45p 70.60p 3987990
03/06/2010 72.00p 72.93p 71.45p 72.25p 2524020
02/06/2010 70.75p 71.95p 70.45p 71.05p 3095040
01/06/2010 69.85p 71.55p 69.10p 71.55p 3381880
28/05/2010 71.00p 72.55p 69.50p 69.75p 4379330
27/05/2010 65.25p 71.45p 65.25p 70.80p 5997960
26/05/2010 64.10p 65.70p 63.35p 65.05p 3834670
25/05/2010 60.70p 64.80p 60.70p 63.50p 6525520
24/05/2010 63.25p 63.55p 61.65p 62.00p 2351940
21/05/2010 63.25p 63.25p 61.25p 62.05p 2887940
20/05/2010 64.60p 64.60p 62.40p 62.60p 6798410
19/05/2010 66.15p 66.15p 63.10p 64.00p 9255250
18/05/2010 66.10p 66.50p 64.95p 66.25p 5025330
17/05/2010 66.75p 66.90p 64.55p 65.20p 7056030
14/05/2010 68.40p 68.70p 66.70p 67.30p 12691700
13/05/2010 68.80p 70.30p 68.00p 68.20p 3087010
12/05/2010 65.35p 69.20p 65.35p 68.65p 6357410
11/05/2010 67.35p 67.85p 65.80p 66.60p 6915160
10/05/2010 66.85p 68.60p 66.30p 68.00p 10487230
07/05/2010 68.35p 69.70p 65.00p 65.20p 11203300
06/05/2010 68.50p 70.50p 67.10p 70.50p 5250130
05/05/2010 71.00p 71.20p 68.00p 68.55p 5688470
04/05/2010 70.40p 70.95p 68.95p 70.00p 2948170
30/04/2010 70.25p 70.60p 69.20p 69.55p 1531810
29/04/2010 67.00p 70.00p 67.00p 70.00p 2712350
28/04/2010 67.30p 67.65p 66.35p 66.90p 3533540
27/04/2010 68.50p 68.95p 67.60p 67.60p 1374080
26/04/2010 69.85p 71.35p 69.05p 69.15p 2609110
23/04/2010 69.35p 71.25p 68.60p 70.30p 3518510
22/04/2010 66.95p 69.15p 66.60p 68.90p 6071890
21/04/2010 67.20p 68.10p 66.10p 66.60p 7654540
20/04/2010 66.35p 67.20p 66.05p 66.95p 3991510
19/04/2010 65.40p 66.25p 65.40p 65.70p 2337790
16/04/2010 66.95p 67.85p 65.75p 65.75p 2026970
15/04/2010 66.50p 67.85p 65.90p 67.00p 3107320
14/04/2010 66.30p 67.50p 66.15p 67.35p 2004490
13/04/2010 66.60p 67.50p 66.05p 66.60p 968130
12/04/2010 67.50p 67.50p 66.05p 67.00p 1370200
09/04/2010 67.30p 67.80p 66.70p 67.45p 3924200
08/04/2010 67.50p 68.23p 65.90p 67.30p 5859160
07/04/2010 68.60p 69.05p 68.10p 68.50p 5627120
06/04/2010 68.60p 69.60p 67.85p 69.35p 3484140
01/04/2010 67.70p 69.35p 67.25p 69.00p 4446390
31/03/2010 66.70p 67.70p 66.55p 67.40p 2056710
30/03/2010 67.65p 68.20p 66.20p 66.50p 10709770
29/03/2010 67.15p 68.99p 67.15p 67.70p 3533120
26/03/2010 65.50p 67.85p 65.29p 67.50p 22841740
25/03/2010 64.40p 66.05p 63.80p 65.80p 23115620
24/03/2010 64.15p 64.95p 63.50p 64.00p 4089840
23/03/2010 65.40p 65.40p 63.95p 64.50p 5099850
22/03/2010 65.50p 66.59p 63.25p 64.75p 2826350
19/03/2010 65.75p 66.25p 64.40p 64.95p 4052830
18/03/2010 65.45p 66.00p 65.40p 65.65p 3196540
17/03/2010 64.75p 65.45p 64.45p 65.05p 8579630
16/03/2010 64.85p 65.12p 63.85p 63.85p 4287180
15/03/2010 65.35p 65.45p 63.80p 64.10p 3743580
12/03/2010 66.80p 67.35p 65.80p 65.80p 5395800
11/03/2010 66.45p 69.90p 66.40p 66.70p 5013560
10/03/2010 66.75p 68.00p 65.90p 66.60p 4955860
09/03/2010 66.75p 67.35p 65.80p 67.00p 2011290
08/03/2010 68.05p 68.20p 66.70p 67.05p 4119390
05/03/2010 67.05p 68.30p 66.10p 67.70p 4035670
04/03/2010 66.70p 67.95p 65.20p 66.35p 10297560
03/03/2010 67.05p 69.25p 66.50p 67.30p 6035900
02/03/2010 65.25p 66.95p 63.80p 66.95p 3999680
01/03/2010 64.45p 65.00p 63.39p 64.75p 6597110
26/02/2010 61.00p 66.20p 60.95p 63.50p 13542450
25/02/2010 61.05p 61.50p 59.30p 59.80p 9712420
24/02/2010 61.65p 62.10p 60.65p 60.90p 3052810
23/02/2010 62.00p 62.75p 60.45p 61.20p 3670080
22/02/2010 60.70p 62.55p 60.63p 62.10p 11799540
19/02/2010 60.00p 61.30p 60.00p 61.00p 3000770
18/02/2010 60.30p 61.41p 59.33p 60.90p 4245250
17/02/2010 58.95p 60.40p 58.95p 60.10p 1924760

*Close Price adjusted for both dividends and splits