Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
13/11/2009 53.45p 55.35p 53.45p 55.10p 3804560
12/11/2009 53.45p 54.15p 53.45p 53.95p 776390
11/11/2009 54.00p 54.20p 53.30p 53.95p 2289960
10/11/2009 53.00p 53.90p 53.00p 53.30p 2441920
09/11/2009 53.70p 53.85p 52.45p 53.35p 1729740
06/11/2009 53.00p 53.15p 52.65p 52.85p 2545100
05/11/2009 52.40p 53.50p 51.45p 52.85p 6186260
04/11/2009 53.85p 54.40p 52.15p 52.60p 7349170
03/11/2009 52.00p 52.90p 51.55p 52.60p 4998340
02/11/2009 52.90p 53.20p 52.00p 52.90p 3173550
30/10/2009 51.15p 53.00p 51.00p 52.70p 5827610
29/10/2009 51.00p 51.90p 51.00p 51.50p 2603670
28/10/2009 53.70p 54.50p 51.05p 51.55p 4188550
27/10/2009 53.00p 54.35p 52.90p 53.90p 4715770
26/10/2009 55.60p 55.60p 51.45p 53.00p 5797120
23/10/2009 56.30p 56.40p 54.85p 55.15p 5722400
22/10/2009 55.65p 56.10p 55.10p 55.65p 3415090
21/10/2009 56.25p 56.50p 55.40p 56.05p 4000640
20/10/2009 57.70p 57.70p 56.20p 56.25p 1483020
19/10/2009 56.40p 58.00p 55.70p 56.90p 4775910
16/10/2009 57.05p 58.45p 56.25p 56.65p 1609130
15/10/2009 57.50p 58.10p 56.30p 57.05p 2776840
14/10/2009 56.55p 58.60p 56.55p 58.10p 5476030
13/10/2009 58.50p 58.55p 56.40p 56.65p 2360340
12/10/2009 58.85p 59.15p 58.20p 58.55p 1203610
09/10/2009 58.95p 59.30p 58.25p 58.50p 2616920
08/10/2009 57.80p 59.95p 57.80p 59.40p 3326420
07/10/2009 56.50p 59.20p 56.50p 58.10p 4499000
06/10/2009 54.05p 57.00p 54.05p 57.00p 3190120
05/10/2009 52.95p 54.35p 52.95p 54.05p 1701550
02/10/2009 54.25p 54.50p 52.70p 53.35p 2543270
01/10/2009 55.00p 56.35p 54.55p 54.90p 3123300
30/09/2009 56.40p 56.40p 54.55p 55.50p 3350180
29/09/2009 57.25p 57.75p 56.40p 56.65p 3988410
28/09/2009 54.45p 57.15p 53.90p 56.05p 2697940
25/09/2009 54.45p 55.90p 53.05p 55.40p 3137780
24/09/2009 56.40p 56.40p 54.25p 54.75p 4540230
23/09/2009 56.35p 56.60p 55.50p 56.30p 6020590
22/09/2009 57.15p 57.75p 56.05p 56.20p 5932970
21/09/2009 57.05p 57.75p 56.25p 56.50p 4072970
18/09/2009 58.10p 58.35p 56.10p 57.60p 8008130
17/09/2009 59.45p 60.00p 57.70p 57.90p 5130710
16/09/2009 59.20p 59.50p 58.50p 59.00p 4719330
15/09/2009 59.15p 59.25p 57.80p 58.60p 7578840
14/09/2009 59.00p 59.20p 57.65p 58.45p 8095920
11/09/2009 59.45p 61.05p 59.00p 59.00p 30121310
10/09/2009 58.95p 59.45p 58.40p 59.15p 5053040
09/09/2009 58.70p 59.85p 57.50p 58.95p 4554140
08/09/2009 55.90p 59.00p 55.90p 58.80p 44733440
07/09/2009 53.90p 55.50p 53.90p 55.50p 2498200
04/09/2009 53.50p 54.85p 53.50p 54.10p 1669990
03/09/2009 52.00p 53.30p 52.00p 52.95p 3849590
02/09/2009 52.65p 53.00p 51.90p 52.20p 6743120
01/09/2009 53.10p 53.75p 52.10p 53.00p 3047580
28/08/2009 54.55p 55.00p 53.25p 53.50p 14413940
27/08/2009 53.95p 55.00p 53.50p 54.75p 26964940
26/08/2009 54.50p 54.50p 53.50p 54.50p 40679448
25/08/2009 52.85p 54.50p 52.80p 53.90p 30026660
24/08/2009 51.60p 52.95p 51.60p 52.80p 16385620
21/08/2009 44.50p 52.40p 44.50p 50.85p 26805740
20/08/2009 42.00p 42.84p 41.51p 42.84p 5843780
19/08/2009 41.76p 42.48p 40.45p 41.94p 5346340
18/08/2009 40.50p 41.37p 40.50p 40.75p 1275290
17/08/2009 42.00p 42.00p 40.60p 40.90p 1504550
14/08/2009 42.00p 42.99p 41.70p 42.48p 970160
13/08/2009 41.50p 42.91p 41.28p 42.13p 1676860
12/08/2009 41.75p 42.33p 41.01p 42.00p 1105450
11/08/2009 42.00p 42.76p 41.60p 41.68p 1873080
10/08/2009 42.30p 42.49p 41.58p 41.98p 504550
07/08/2009 41.44p 42.67p 40.40p 42.30p 2025990
06/08/2009 42.05p 42.56p 41.44p 41.75p 1532220
05/08/2009 42.50p 42.69p 42.00p 42.17p 2210850
04/08/2009 41.01p 42.08p 39.95p 42.08p 2527510
03/08/2009 42.50p 42.67p 41.20p 42.07p 2512480
31/07/2009 42.33p 42.70p 41.20p 41.75p 1908670
30/07/2009 40.83p 42.48p 40.35p 42.07p 2779550
29/07/2009 40.00p 40.77p 39.88p 40.35p 1492540
28/07/2009 41.77p 42.25p 40.35p 40.73p 2543430
27/07/2009 42.05p 42.48p 41.45p 41.98p 3874830
24/07/2009 42.50p 42.70p 41.48p 42.15p 6839290
23/07/2009 39.00p 43.38p 39.00p 43.13p 17405050
22/07/2009 37.30p 40.00p 37.30p 39.80p 5934880
21/07/2009 37.43p 37.70p 36.70p 37.40p 1824710
20/07/2009 35.82p 37.80p 35.82p 37.80p 5005850
17/07/2009 35.00p 36.00p 35.00p 36.00p 4246380
16/07/2009 36.20p 36.48p 35.50p 35.50p 1400370
15/07/2009 35.05p 36.70p 35.05p 36.30p 10773520
14/07/2009 34.60p 35.62p 34.30p 35.62p 3072860
13/07/2009 33.65p 34.53p 33.50p 34.53p 2467550
10/07/2009 33.68p 34.28p 33.40p 33.93p 4994760
09/07/2009 33.70p 34.20p 33.50p 33.55p 2823510
08/07/2009 34.65p 34.67p 33.50p 33.72p 12475210
07/07/2009 35.17p 35.17p 34.32p 34.63p 3047070
06/07/2009 34.65p 35.10p 34.65p 35.08p 834300
03/07/2009 35.00p 35.08p 34.97p 34.97p 2987500
02/07/2009 35.50p 35.65p 35.03p 35.20p 1356880
01/07/2009 34.97p 35.65p 34.73p 35.65p 2829500
30/06/2009 34.85p 35.57p 34.67p 35.15p 7314020
29/06/2009 35.05p 35.10p 34.45p 34.70p 10070160
26/06/2009 35.00p 35.50p 34.83p 34.85p 3494480
25/06/2009 34.75p 34.93p 34.05p 34.58p 8988800
24/06/2009 34.45p 35.20p 33.75p 34.93p 8856900
23/06/2009 34.38p 34.78p 33.88p 34.55p 5335280
22/06/2009 35.23p 35.23p 33.85p 34.40p 7408460
19/06/2009 34.47p 35.50p 34.47p 35.00p 11425470
18/06/2009 36.00p 36.00p 34.50p 34.58p 19007540
17/06/2009 36.45p 36.75p 35.80p 36.08p 5846490
16/06/2009 36.25p 36.88p 35.70p 36.30p 4113740
15/06/2009 35.80p 37.25p 35.70p 36.40p 7438050
12/06/2009 36.00p 36.50p 35.53p 36.15p 4971380
11/06/2009 35.30p 36.35p 35.12p 36.25p 5299830
10/06/2009 34.65p 35.45p 34.63p 35.30p 2564300
09/06/2009 34.30p 35.12p 34.30p 34.85p 3140560
08/06/2009 34.40p 35.10p 34.05p 34.40p 14315830
05/06/2009 34.45p 35.23p 34.45p 34.55p 3739090
04/06/2009 35.23p 35.93p 34.25p 34.80p 12429250
03/06/2009 35.37p 36.77p 35.00p 35.50p 4671460
02/06/2009 35.55p 36.32p 35.00p 35.23p 5960650
01/06/2009 35.08p 36.30p 34.73p 35.55p 5934040
29/05/2009 35.53p 35.80p 34.80p 35.28p 5559590
28/05/2009 34.70p 36.88p 34.70p 35.47p 22911670
27/05/2009 32.95p 35.68p 32.87p 35.12p 10750280
26/05/2009 32.50p 33.45p 32.03p 32.85p 6685110
22/05/2009 32.05p 33.48p 31.90p 33.15p 8458560
21/05/2009 32.90p 33.25p 32.25p 32.25p 13442860
20/05/2009 33.55p 34.45p 32.57p 33.00p 7050410
19/05/2009 31.67p 35.20p 31.67p 33.60p 24552560
18/05/2009 31.47p 32.20p 31.22p 31.95p 5597790
15/05/2009 32.15p 32.32p 31.20p 31.50p 5252340
14/05/2009 31.20p 32.20p 30.48p 31.85p 5367270
13/05/2009 32.30p 32.30p 30.63p 31.03p 10935710
12/05/2009 33.30p 33.40p 32.43p 32.43p 6458710
11/05/2009 34.70p 34.70p 31.70p 32.98p 8493640
08/05/2009 34.45p 35.47p 34.00p 34.08p 7671870
07/05/2009 33.97p 35.50p 33.38p 33.95p 10459370
06/05/2009 33.70p 33.70p 32.82p 33.35p 14991180
05/05/2009 32.47p 34.40p 32.47p 33.30p 13619170
01/05/2009 33.00p 33.00p 32.35p 32.50p 6615930
30/04/2009 32.60p 33.88p 31.98p 32.50p 5129350
29/04/2009 33.00p 33.52p 32.53p 33.00p 6178520
28/04/2009 32.65p 33.38p 31.98p 33.05p 4709760
27/04/2009 31.00p 32.50p 31.00p 32.50p 4435050
24/04/2009 30.68p 31.63p 30.40p 31.63p 4400840
23/04/2009 30.03p 31.55p 29.83p 30.27p 7516370
22/04/2009 28.95p 31.05p 28.95p 29.80p 9229140
21/04/2009 29.00p 29.70p 28.53p 29.70p 8144370
20/04/2009 31.08p 31.58p 29.20p 29.37p 2970750
17/04/2009 31.50p 31.60p 31.05p 31.60p 7045510
16/04/2009 30.65p 31.50p 29.83p 31.50p 1891300
15/04/2009 30.80p 30.80p 29.70p 30.13p 9204000
14/04/2009 30.00p 30.63p 29.50p 30.10p 12526360
09/04/2009 28.90p 30.00p 28.85p 29.40p 9233650
08/04/2009 29.00p 29.30p 28.70p 28.87p 4555870
07/04/2009 28.98p 29.78p 28.18p 29.65p 5904030
06/04/2009 28.20p 30.13p 28.20p 28.53p 7454620
03/04/2009 27.00p 28.48p 26.50p 28.48p 4897430
02/04/2009 27.30p 28.00p 26.53p 26.80p 8778160
01/04/2009 25.53p 27.83p 25.53p 26.80p 6489790
31/03/2009 26.28p 26.28p 25.50p 26.15p 7401160
30/03/2009 26.35p 26.35p 25.38p 25.58p 4362770
27/03/2009 25.50p 26.50p 25.47p 26.48p 19375720
26/03/2009 24.95p 25.50p 24.65p 25.47p 7967430
25/03/2009 26.08p 26.80p 24.65p 25.00p 9285250
24/03/2009 27.00p 28.98p 24.97p 26.50p 29018990
23/03/2009 25.07p 26.77p 24.50p 26.75p 13093360
20/03/2009 24.02p 24.80p 24.02p 24.58p 15399450
19/03/2009 24.10p 24.80p 23.50p 24.50p 15162800
18/03/2009 24.25p 24.25p 23.48p 23.82p 4856840
17/03/2009 23.35p 24.45p 23.23p 24.05p 6068130
16/03/2009 23.20p 23.85p 22.70p 23.50p 4799620
13/03/2009 22.80p 23.40p 22.50p 22.55p 4140430
12/03/2009 23.40p 23.40p 21.85p 22.50p 13072650
11/03/2009 23.53p 24.45p 22.97p 23.20p 4968900
10/03/2009 22.08p 23.63p 22.08p 23.50p 4005670
09/03/2009 22.05p 22.70p 22.05p 22.55p 3804020
06/03/2009 22.65p 22.70p 22.18p 22.50p 9204810
05/03/2009 22.05p 22.87p 21.90p 22.67p 8847830
04/03/2009 22.93p 23.00p 22.10p 22.18p 4188730
03/03/2009 22.30p 22.90p 21.82p 22.70p 9242840
02/03/2009 22.13p 22.70p 22.10p 22.67p 4825480
27/02/2009 20.30p 22.90p 20.20p 22.50p 16802940
26/02/2009 19.95p 21.13p 19.60p 20.75p 33020480
25/02/2009 20.00p 20.65p 19.58p 20.00p 5605550
24/02/2009 19.85p 20.10p 19.02p 20.10p 4726990
23/02/2009 19.90p 19.90p 19.20p 19.30p 2317790
20/02/2009 19.60p 19.68p 18.75p 19.43p 5417400
19/02/2009 19.35p 19.60p 19.00p 19.15p 3635080
18/02/2009 18.90p 19.60p 18.45p 19.60p 2979770
17/02/2009 19.30p 19.58p 18.98p 19.00p 4802810
16/02/2009 19.30p 19.65p 19.20p 19.50p 1555010
13/02/2009 19.88p 20.00p 19.40p 19.60p 3040970
12/02/2009 19.08p 20.00p 19.08p 20.00p 1523240
11/02/2009 19.30p 19.68p 18.93p 19.65p 2311440
10/02/2009 20.57p 20.57p 18.95p 19.23p 4121220
09/02/2009 19.37p 20.70p 19.33p 20.60p 10309180
06/02/2009 17.70p 19.83p 17.70p 19.30p 10055800
05/02/2009 16.65p 18.03p 16.65p 18.03p 2990990
04/02/2009 16.80p 17.20p 16.75p 16.90p 1505380
03/02/2009 16.55p 16.63p 16.23p 16.50p 3430710
02/02/2009 16.75p 17.10p 16.40p 16.45p 2044040

*Close Price adjusted for both dividends and splits