Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/09/2007 56.15p 57.20p 55.95p 55.95p 2252240
19/09/2007 55.90p 57.05p 55.90p 57.05p 4362810
18/09/2007 55.00p 55.95p 54.60p 55.50p 2753250
17/09/2007 55.50p 55.65p 54.15p 55.00p 7333350
14/09/2007 58.25p 58.25p 54.10p 55.00p 15259160
13/09/2007 59.00p 59.40p 58.40p 58.40p 7650120
12/09/2007 60.75p 60.75p 59.25p 59.65p 2683530
11/09/2007 60.70p 61.00p 60.10p 60.40p 7692350
10/09/2007 61.50p 62.00p 59.95p 60.20p 2282270
07/09/2007 61.70p 62.70p 61.70p 62.25p 3807580
06/09/2007 61.30p 62.00p 60.05p 61.30p 25009200
05/09/2007 60.10p 61.30p 60.10p 61.30p 5285640
04/09/2007 58.50p 60.95p 58.50p 60.95p 4609230
03/09/2007 58.50p 59.05p 58.40p 58.80p 2056440
31/08/2007 56.50p 58.30p 56.00p 58.30p 20433110
30/08/2007 55.20p 56.25p 55.00p 56.25p 2188220
29/08/2007 52.75p 55.00p 52.70p 55.00p 1911030
28/08/2007 53.50p 53.55p 53.00p 53.05p 12212920
24/08/2007 54.80p 55.45p 53.75p 53.75p 4240280
23/08/2007 55.00p 56.00p 54.85p 55.00p 4738130
22/08/2007 53.90p 54.90p 52.60p 54.30p 2974680
21/08/2007 53.90p 53.90p 52.65p 53.15p 1206070
20/08/2007 53.05p 53.90p 52.85p 53.20p 1745770
17/08/2007 52.80p 53.90p 52.20p 53.60p 3459000
16/08/2007 52.35p 53.50p 50.70p 52.85p 5929010
15/08/2007 52.85p 53.80p 52.55p 53.55p 3213100
14/08/2007 53.65p 54.20p 53.35p 53.40p 5450620
13/08/2007 52.25p 54.40p 52.25p 54.25p 5850080
10/08/2007 55.35p 55.40p 50.95p 52.20p 11676570
09/08/2007 58.80p 58.95p 55.85p 56.25p 9307140
08/08/2007 59.30p 59.30p 57.15p 58.20p 6187120
07/08/2007 59.45p 59.50p 58.85p 59.40p 10298690
06/08/2007 58.75p 58.90p 58.35p 58.85p 2991510
03/08/2007 59.50p 59.65p 58.65p 59.65p 2722940
02/08/2007 58.40p 59.70p 57.55p 59.50p 3399300
01/08/2007 57.15p 57.90p 56.50p 57.80p 4859570
31/07/2007 56.65p 59.55p 56.65p 58.05p 8397040
30/07/2007 53.75p 55.80p 53.00p 55.65p 4128820
27/07/2007 57.45p 57.75p 52.85p 54.25p 8572970
26/07/2007 60.10p 60.50p 57.55p 58.30p 14570370
25/07/2007 61.00p 61.45p 60.00p 60.00p 4520970
24/07/2007 61.20p 61.80p 61.20p 61.20p 7832360
23/07/2007 61.40p 61.85p 61.40p 61.80p 1753240
20/07/2007 61.40p 62.20p 61.40p 61.50p 800810
19/07/2007 62.35p 62.35p 61.40p 61.50p 760420
18/07/2007 61.50p 62.40p 61.50p 61.75p 2439180
17/07/2007 61.50p 62.45p 61.50p 62.00p 2872740
16/07/2007 61.75p 62.50p 61.75p 62.05p 1189570
13/07/2007 62.50p 62.50p 61.90p 62.50p 44063152
12/07/2007 61.55p 62.50p 61.55p 61.95p 5140130
11/07/2007 61.90p 62.50p 61.35p 61.35p 3871940
10/07/2007 61.95p 62.45p 61.90p 61.90p 4463450
09/07/2007 61.55p 62.50p 61.55p 62.50p 4162530
06/07/2007 62.00p 62.50p 61.50p 61.85p 1123300
05/07/2007 62.30p 62.50p 61.85p 62.50p 1034570
04/07/2007 62.00p 62.30p 61.25p 62.00p 6980700
03/07/2007 62.50p 62.80p 62.10p 62.45p 2178910
02/07/2007 62.15p 62.80p 62.05p 62.80p 3250970
29/06/2007 60.30p 63.00p 60.10p 62.80p 9983080
28/06/2007 61.40p 61.40p 60.00p 60.70p 5639360
27/06/2007 60.00p 61.20p 60.00p 60.60p 5243610
26/06/2007 60.00p 60.80p 60.00p 60.70p 2271520
25/06/2007 60.20p 61.20p 60.00p 60.50p 15768430
22/06/2007 60.20p 60.95p 60.05p 60.65p 9191170
21/06/2007 61.60p 61.60p 60.35p 60.80p 6640970
20/06/2007 61.25p 62.95p 60.45p 62.95p 6190830
19/06/2007 60.70p 61.20p 60.20p 60.75p 5153030
18/06/2007 60.60p 61.45p 60.15p 61.00p 3142720
15/06/2007 61.20p 61.95p 60.55p 60.90p 7334570
14/06/2007 61.43p 62.00p 60.90p 61.50p 4359530
13/06/2007 61.00p 61.22p 60.60p 60.60p 3565000
12/06/2007 62.50p 62.50p 61.03p 61.13p 2363940
11/06/2007 62.25p 62.58p 61.52p 62.10p 14746470
08/06/2007 60.50p 62.50p 60.37p 61.52p 8812890
07/06/2007 61.50p 61.50p 60.20p 60.50p 1817080
06/06/2007 60.50p 61.48p 60.50p 60.85p 5567240
05/06/2007 61.30p 61.57p 60.20p 60.78p 1886560
04/06/2007 61.10p 61.25p 60.50p 60.55p 8296250
01/06/2007 61.05p 62.00p 61.00p 61.20p 2074430
31/05/2007 61.90p 61.98p 61.00p 61.52p 12036890
30/05/2007 61.10p 61.90p 61.00p 61.35p 2786990
29/05/2007 62.25p 62.50p 61.50p 61.55p 2535520
25/05/2007 61.83p 62.50p 61.60p 61.80p 18161110
24/05/2007 61.25p 62.48p 61.25p 62.20p 30262990
23/05/2007 61.73p 62.20p 61.00p 62.13p 1778940
22/05/2007 61.50p 62.00p 61.18p 61.57p 3021260
21/05/2007 61.05p 62.00p 60.80p 61.52p 9615230
18/05/2007 60.50p 61.05p 60.50p 60.85p 122980168
17/05/2007 59.97p 60.50p 59.90p 60.00p 903780
16/05/2007 60.20p 60.45p 59.90p 60.10p 4656490
15/05/2007 59.83p 60.30p 59.80p 60.00p 9373600
14/05/2007 60.00p 60.30p 59.50p 60.00p 1310320
11/05/2007 59.35p 60.48p 59.30p 60.00p 7788080
10/05/2007 59.00p 60.50p 59.00p 60.00p 23925110
09/05/2007 58.38p 58.67p 57.78p 58.40p 12042030
08/05/2007 57.25p 58.13p 57.00p 58.10p 20119700
04/05/2007 57.00p 57.50p 56.50p 57.50p 5630680
03/05/2007 55.00p 57.48p 54.60p 56.05p 17764440
02/05/2007 51.67p 55.00p 51.67p 54.60p 7305530
01/05/2007 51.00p 51.57p 51.00p 51.20p 1082810
30/04/2007 51.70p 51.70p 51.00p 51.00p 1250590
27/04/2007 50.50p 51.70p 50.50p 51.70p 3306780
26/04/2007 50.23p 50.83p 50.23p 50.70p 8268640
25/04/2007 50.40p 51.00p 50.40p 51.00p 1720740
24/04/2007 50.50p 50.60p 50.25p 50.50p 6781400
23/04/2007 50.50p 50.75p 50.45p 50.52p 1726110
20/04/2007 51.00p 51.00p 50.50p 50.50p 840590
19/04/2007 50.50p 50.88p 50.40p 50.50p 1435460
18/04/2007 50.50p 51.00p 50.40p 50.50p 1414930
17/04/2007 50.50p 50.83p 50.40p 50.40p 1235470
16/04/2007 51.32p 51.32p 50.30p 50.50p 5553510
13/04/2007 51.80p 51.80p 50.50p 50.80p 2021810
12/04/2007 52.32p 52.65p 50.50p 51.50p 8395890
11/04/2007 51.20p 53.95p 51.20p 52.50p 6100550
10/04/2007 51.00p 52.00p 50.50p 52.00p 4794500
05/04/2007 50.85p 51.13p 50.08p 50.63p 3434730
04/04/2007 51.00p 51.00p 50.45p 50.50p 236470
03/04/2007 50.88p 51.48p 50.45p 50.45p 3347680
02/04/2007 50.70p 51.00p 50.05p 50.10p 6640930
30/03/2007 50.70p 50.70p 50.00p 50.00p 773720
29/03/2007 50.70p 50.73p 50.05p 50.10p 2673350
28/03/2007 50.05p 51.00p 50.00p 50.90p 7069740
27/03/2007 51.20p 51.50p 50.00p 50.75p 1783310
26/03/2007 52.00p 52.00p 51.20p 51.40p 682000
23/03/2007 51.20p 52.00p 51.20p 51.60p 2437520
22/03/2007 48.50p 51.98p 48.50p 51.37p 5535890
21/03/2007 47.50p 48.40p 47.13p 48.38p 133035152
20/03/2007 47.00p 47.50p 47.00p 47.50p 4126330
19/03/2007 47.00p 47.50p 46.17p 47.35p 2638530
16/03/2007 47.60p 47.78p 46.00p 47.00p 3232570
15/03/2007 47.50p 47.98p 46.53p 47.25p 5397250
14/03/2007 48.30p 48.58p 46.68p 46.95p 5793900
13/03/2007 48.50p 49.20p 48.50p 48.73p 1044380
12/03/2007 49.00p 49.50p 48.00p 49.20p 1527950
09/03/2007 48.93p 49.00p 48.30p 49.00p 55600528
08/03/2007 48.47p 48.87p 48.02p 48.45p 33895928
07/03/2007 48.12p 48.47p 47.02p 48.47p 5340440
06/03/2007 47.00p 48.00p 46.53p 47.70p 15127290
05/03/2007 48.00p 48.50p 46.33p 47.00p 12773410
02/03/2007 47.60p 49.32p 47.50p 48.55p 8006400
01/03/2007 47.60p 48.50p 46.55p 47.15p 3925050
28/02/2007 46.35p 47.58p 45.00p 47.45p 2464950
27/02/2007 47.50p 48.00p 46.50p 46.70p 3593570
26/02/2007 48.00p 48.12p 47.30p 47.30p 1930490
23/02/2007 49.68p 49.68p 47.50p 47.93p 3227850
22/02/2007 49.27p 49.68p 48.10p 49.30p 1965850
21/02/2007 51.80p 51.80p 48.15p 48.80p 11325300
20/02/2007 51.00p 51.80p 51.00p 51.23p 727760
19/02/2007 51.70p 52.00p 51.13p 51.57p 2046550
16/02/2007 52.80p 52.90p 51.00p 51.00p 6280300
15/02/2007 52.50p 52.97p 52.15p 52.30p 2250190
14/02/2007 53.25p 53.25p 51.70p 52.32p 7655530
13/02/2007 52.40p 53.50p 51.85p 53.02p 3913120
12/02/2007 53.00p 53.00p 51.63p 51.63p 3060150
09/02/2007 53.00p 53.00p 52.15p 52.70p 2947650
08/02/2007 52.60p 53.58p 52.00p 52.50p 6564120
07/02/2007 51.82p 52.50p 51.30p 52.50p 4708270
06/02/2007 49.70p 53.00p 49.65p 51.05p 6773170
05/02/2007 47.45p 49.63p 47.45p 49.50p 8103390
02/02/2007 47.00p 47.00p 46.63p 46.80p 2890720
01/02/2007 48.20p 48.25p 46.70p 46.82p 5408260
31/01/2007 47.50p 48.20p 47.42p 47.50p 4225810
30/01/2007 48.47p 48.58p 47.80p 48.00p 4137380
29/01/2007 48.50p 48.50p 47.80p 48.50p 1202990
26/01/2007 47.30p 48.53p 47.30p 47.90p 7302850
25/01/2007 48.30p 48.30p 47.50p 47.65p 3105980
24/01/2007 47.75p 48.00p 47.20p 48.00p 3757050
23/01/2007 48.80p 48.80p 47.40p 47.50p 4721590
22/01/2007 48.20p 48.80p 48.00p 48.80p 2158350
19/01/2007 47.20p 49.05p 47.20p 48.23p 4625850
18/01/2007 47.20p 48.10p 46.80p 48.10p 5525090
17/01/2007 47.67p 47.80p 47.00p 47.20p 3121510
16/01/2007 46.80p 47.80p 46.70p 47.30p 10917290
15/01/2007 47.50p 47.80p 47.20p 47.65p 4965160
12/01/2007 46.30p 47.60p 46.30p 47.60p 5202570
11/01/2007 45.08p 47.40p 44.60p 46.37p 8214580
10/01/2007 44.00p 47.60p 44.00p 46.00p 22067150
09/01/2007 39.70p 45.70p 39.70p 43.20p 29022440
08/01/2007 39.65p 39.80p 39.00p 39.03p 6643740
05/01/2007 37.23p 40.20p 37.10p 40.00p 19012860
04/01/2007 38.20p 38.20p 36.73p 37.10p 2004770
03/01/2007 39.25p 39.65p 37.90p 38.05p 1384830
02/01/2007 39.10p 39.80p 38.98p 39.30p 1758790
29/12/2006 39.60p 39.75p 39.50p 39.50p 70250
28/12/2006 39.20p 39.80p 39.20p 39.55p 747740
27/12/2006 39.97p 39.97p 39.50p 39.55p 2787630
22/12/2006 39.50p 39.97p 39.20p 39.63p 3531750
21/12/2006 40.00p 40.00p 39.20p 39.20p 8388340
20/12/2006 38.70p 40.00p 38.35p 39.80p 4191580
19/12/2006 37.40p 38.50p 37.00p 38.35p 16793630
18/12/2006 35.20p 38.10p 35.00p 38.10p 14206090
15/12/2006 35.82p 36.10p 35.55p 35.65p 2413280
14/12/2006 35.80p 35.95p 35.12p 35.95p 13804860
13/12/2006 34.00p 35.70p 33.20p 35.60p 14700680
12/12/2006 36.20p 36.45p 34.02p 34.50p 2207860
11/12/2006 37.72p 37.82p 36.23p 36.70p 901770
08/12/2006 37.60p 37.60p 37.05p 37.33p 151970
07/12/2006 36.62p 40.80p 36.62p 37.60p 2468770
06/12/2006 36.80p 36.90p 36.30p 36.70p 2478500
05/12/2006 36.50p 36.82p 35.85p 36.82p 416080

*Close Price adjusted for both dividends and splits