Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
04/12/2006 36.20p 36.70p 35.98p 36.38p 349040
01/12/2006 37.20p 37.20p 35.88p 36.77p 2858410
30/11/2006 35.00p 37.15p 34.35p 37.00p 6248360
29/11/2006 32.87p 35.00p 32.35p 34.38p 4613290
28/11/2006 30.48p 34.00p 30.10p 32.35p 6310800
27/11/2006 30.85p 31.20p 30.37p 30.37p 377390
24/11/2006 31.15p 31.50p 30.00p 31.15p 1223880
23/11/2006 32.23p 32.50p 30.50p 31.00p 1829140
22/11/2006 32.70p 32.85p 32.00p 32.00p 1056760
21/11/2006 34.22p 34.28p 32.40p 32.57p 1181260
20/11/2006 34.30p 34.40p 34.00p 34.28p 904200
17/11/2006 34.25p 34.40p 34.05p 34.05p 257000
16/11/2006 34.80p 34.80p 34.53p 34.70p 637690
15/11/2006 34.73p 34.80p 34.22p 34.53p 113900
14/11/2006 34.90p 34.90p 34.20p 34.22p 895590
13/11/2006 35.00p 35.20p 34.50p 34.50p 845900
10/11/2006 34.73p 35.12p 34.60p 35.00p 1272520
09/11/2006 35.00p 35.00p 34.70p 34.73p 405060
08/11/2006 34.70p 35.00p 34.70p 35.00p 163650
07/11/2006 35.00p 35.00p 34.70p 35.00p 864350
06/11/2006 35.00p 35.00p 34.70p 35.00p 1554690
03/11/2006 34.97p 35.00p 34.70p 35.00p 812990
02/11/2006 34.55p 35.00p 34.55p 34.60p 223080
01/11/2006 35.00p 35.00p 34.83p 35.00p 636610
31/10/2006 35.00p 35.10p 34.75p 35.00p 38651872
30/10/2006 34.08p 35.00p 34.08p 34.95p 664660
27/10/2006 34.47p 34.65p 34.00p 34.60p 875760
26/10/2006 34.70p 34.70p 33.50p 34.50p 1653580
25/10/2006 34.97p 34.97p 34.00p 34.50p 650610
24/10/2006 35.00p 35.00p 34.40p 34.70p 611940
23/10/2006 34.40p 34.80p 34.40p 34.80p 54080
20/10/2006 34.80p 34.90p 34.43p 34.90p 1520700
19/10/2006 35.00p 35.00p 34.40p 34.50p 280810
18/10/2006 34.80p 34.80p 34.40p 34.50p 2566570
17/10/2006 34.80p 34.80p 34.30p 34.30p 128720
16/10/2006 34.30p 34.90p 34.30p 34.60p 339450
13/10/2006 34.80p 34.80p 34.30p 34.80p 439940
12/10/2006 34.80p 34.80p 34.40p 34.80p 355350
11/10/2006 35.00p 35.00p 34.40p 34.40p 153230
10/10/2006 35.00p 35.00p 34.60p 34.60p 2749900
09/10/2006 35.00p 35.50p 34.70p 34.95p 668450
06/10/2006 35.95p 35.95p 35.00p 35.50p 35917432
05/10/2006 35.12p 36.00p 35.00p 35.60p 9308760
04/10/2006 34.90p 35.30p 34.30p 34.60p 3713370
03/10/2006 35.00p 35.00p 34.50p 34.50p 1096730
02/10/2006 34.30p 35.00p 34.30p 34.58p 3178990
29/09/2006 35.00p 35.00p 34.30p 34.78p 359350
28/09/2006 35.00p 35.00p 34.50p 34.97p 74250
27/09/2006 34.80p 35.00p 34.50p 34.58p 176380
26/09/2006 34.93p 34.93p 34.40p 34.80p 820090
25/09/2006 34.55p 34.70p 34.40p 34.40p 310270
22/09/2006 34.60p 35.40p 34.50p 34.50p 28253970
21/09/2006 35.00p 35.43p 34.43p 35.40p 5088480
20/09/2006 34.53p 35.20p 34.53p 34.80p 5091860
19/09/2006 35.40p 35.40p 34.50p 35.00p 1601970
18/09/2006 34.70p 35.20p 34.70p 34.80p 367690
15/09/2006 34.18p 35.35p 34.18p 34.85p 5025740
14/09/2006 33.70p 34.70p 33.70p 34.70p 11816290
13/09/2006 33.18p 33.68p 32.98p 33.55p 808210
12/09/2006 32.50p 33.13p 32.50p 33.00p 9159990
11/09/2006 32.55p 33.13p 32.50p 32.87p 2354600
08/09/2006 32.00p 33.40p 32.00p 33.30p 1750810
07/09/2006 32.10p 32.60p 31.90p 32.20p 4030140
06/09/2006 31.80p 32.50p 31.80p 32.50p 7709890
05/09/2006 31.98p 32.20p 31.98p 32.00p 1878220
04/09/2006 30.60p 32.60p 30.60p 32.00p 11195260
01/09/2006 30.50p 31.20p 30.48p 31.00p 14660410
31/08/2006 29.53p 31.00p 29.30p 30.40p 13010990
30/08/2006 29.30p 29.80p 29.22p 29.50p 2718550
29/08/2006 28.50p 29.20p 28.50p 28.90p 565820
25/08/2006 28.03p 28.50p 28.00p 28.50p 1594310
24/08/2006 28.00p 28.20p 28.00p 28.20p 6537810
23/08/2006 27.53p 28.20p 27.50p 28.00p 2501520
22/08/2006 27.80p 28.20p 27.33p 28.10p 507290
21/08/2006 27.53p 27.70p 27.50p 27.60p 1063960
18/08/2006 28.40p 28.40p 27.60p 28.38p 2337150
17/08/2006 27.65p 28.28p 27.60p 28.00p 3069420
16/08/2006 27.50p 28.50p 27.50p 28.40p 315810
15/08/2006 27.80p 28.48p 27.60p 28.30p 1644020
14/08/2006 28.35p 28.38p 27.50p 28.20p 2276450
11/08/2006 28.30p 28.35p 27.53p 28.35p 2483490
10/08/2006 27.30p 28.03p 27.30p 27.90p 893530
09/08/2006 28.20p 28.20p 27.20p 27.68p 2621510
08/08/2006 27.50p 28.30p 27.50p 28.00p 5053360
07/08/2006 27.55p 28.30p 27.55p 27.80p 3358000
04/08/2006 27.03p 28.10p 27.03p 28.10p 1168310
03/08/2006 28.80p 28.80p 27.00p 27.00p 9012560
02/08/2006 28.83p 28.83p 28.55p 28.65p 6340720
01/08/2006 28.40p 28.83p 28.00p 28.00p 7130770
31/07/2006 29.20p 29.20p 28.20p 28.48p 5586860
28/07/2006 28.63p 29.37p 28.63p 28.90p 3822690
27/07/2006 29.50p 29.50p 28.70p 28.95p 5699170
26/07/2006 28.58p 29.98p 28.58p 29.20p 8803550
25/07/2006 28.30p 28.63p 28.15p 28.50p 335470
24/07/2006 28.00p 28.68p 28.00p 28.58p 2791530
21/07/2006 27.33p 28.20p 27.33p 28.00p 3505540
20/07/2006 27.75p 28.60p 27.50p 27.72p 14844280
19/07/2006 28.00p 29.30p 26.82p 28.07p 41833680
18/07/2006 36.00p 36.55p 35.00p 35.20p 17939790
17/07/2006 36.10p 36.55p 36.00p 36.03p 647090
14/07/2006 36.00p 36.95p 36.00p 36.52p 4547840
13/07/2006 36.05p 37.00p 36.05p 36.50p 3487560
12/07/2006 38.50p 38.50p 36.00p 36.73p 1672300
11/07/2006 38.20p 38.75p 38.00p 38.15p 964060
10/07/2006 38.20p 39.00p 38.10p 38.10p 309580
07/07/2006 39.50p 39.50p 38.30p 38.30p 12380710
06/07/2006 38.30p 39.48p 38.20p 39.00p 14425120
05/07/2006 37.00p 37.97p 37.00p 37.35p 4180970
04/07/2006 36.50p 37.50p 36.50p 37.20p 1204300
03/07/2006 35.50p 36.50p 35.00p 36.00p 1373700
30/06/2006 35.00p 35.40p 34.80p 35.35p 5997310
29/06/2006 35.00p 35.00p 34.30p 34.50p 1548440
28/06/2006 34.20p 35.00p 34.20p 34.75p 2275510
27/06/2006 34.65p 34.65p 34.30p 34.38p 568220
26/06/2006 34.00p 34.75p 34.00p 34.32p 902760
23/06/2006 34.97p 34.97p 34.10p 34.30p 3799540
22/06/2006 34.80p 34.80p 34.00p 34.30p 284120
21/06/2006 34.20p 34.50p 34.00p 34.50p 316130
20/06/2006 34.45p 34.80p 34.45p 34.70p 6898640
19/06/2006 34.47p 34.47p 34.00p 34.30p 1972750
16/06/2006 35.00p 35.00p 33.30p 33.30p 7267040
15/06/2006 35.00p 35.47p 34.20p 34.20p 4585460
14/06/2006 35.47p 35.47p 34.50p 34.50p 3295920
13/06/2006 34.30p 35.17p 34.28p 34.97p 15137530
12/06/2006 34.00p 34.50p 34.00p 34.50p 14738780
09/06/2006 34.40p 34.40p 34.15p 34.15p 40410
08/06/2006 33.70p 34.10p 33.70p 33.93p 4906320
07/06/2006 34.20p 34.30p 34.20p 34.30p 181650
06/06/2006 34.30p 34.40p 34.30p 34.40p 201220
05/06/2006 34.40p 34.40p 34.30p 34.30p 160170
02/06/2006 34.20p 34.40p 34.20p 34.40p 990190
01/06/2006 34.30p 34.40p 34.00p 34.10p 3461980
31/05/2006 34.30p 34.30p 34.20p 34.30p 1082710
30/05/2006 34.30p 34.50p 34.00p 34.08p 1220350
26/05/2006 34.50p 34.70p 34.50p 34.50p 2409700
25/05/2006 34.00p 34.30p 34.00p 34.30p 287800
24/05/2006 34.10p 34.50p 33.70p 34.15p 1593050
23/05/2006 34.50p 34.70p 34.15p 34.15p 1608530
22/05/2006 35.50p 35.50p 34.00p 34.15p 1150230
19/05/2006 35.30p 35.30p 34.85p 34.85p 3433840
18/05/2006 35.47p 35.47p 35.25p 35.33p 2062150
17/05/2006 35.50p 36.03p 35.35p 35.35p 1425160
16/05/2006 34.50p 35.20p 34.50p 35.20p 181570
15/05/2006 36.00p 36.05p 34.50p 34.80p 11752750
12/05/2006 37.20p 37.20p 36.00p 36.05p 8921080
11/05/2006 36.23p 37.70p 36.23p 37.45p 23661810
10/05/2006 36.00p 36.10p 35.80p 35.95p 6033890
09/05/2006 35.00p 35.80p 35.00p 35.80p 550500
08/05/2006 35.20p 35.20p 34.95p 34.95p 4697470
05/05/2006 35.80p 35.80p 35.20p 35.80p 2354360
04/05/2006 35.40p 35.60p 35.40p 35.60p 5676120
03/05/2006 35.50p 35.50p 35.35p 35.35p 14393120
02/05/2006 35.70p 35.80p 35.50p 35.50p 490070
28/04/2006 35.70p 35.70p 35.70p 35.70p 246000
27/04/2006 35.50p 35.60p 35.50p 35.60p 707860
26/04/2006 35.20p 35.50p 35.20p 35.50p 1179390
25/04/2006 34.80p 35.40p 34.80p 35.40p 3817430
24/04/2006 35.50p 35.50p 34.80p 34.85p 6317380
21/04/2006 36.00p 36.00p 35.00p 35.15p 3961590
20/04/2006 36.00p 36.00p 35.70p 35.70p 419200
19/04/2006 36.00p 36.30p 35.90p 35.93p 1505310
18/04/2006 36.10p 36.25p 35.88p 36.25p 3274370
13/04/2006 35.88p 36.30p 35.88p 36.10p 76900
12/04/2006 36.30p 36.30p 35.88p 35.88p 10564410
11/04/2006 36.00p 36.30p 36.00p 36.30p 3996510
10/04/2006 36.00p 36.10p 36.00p 36.10p 2239750
07/04/2006 36.00p 36.43p 36.00p 36.00p 11296370
06/04/2006 36.00p 36.00p 36.00p 36.00p 8982100
05/04/2006 36.52p 36.52p 36.40p 36.40p 2188320
04/04/2006 37.50p 37.50p 36.20p 36.52p 9241720
03/04/2006 38.00p 38.00p 37.70p 37.90p 24461000
31/03/2006 38.00p 38.12p 38.00p 38.12p 1530620
30/03/2006 38.50p 38.50p 38.25p 38.25p 1740640
29/03/2006 38.80p 38.80p 38.00p 38.25p 499550
28/03/2006 38.80p 38.80p 38.00p 38.40p 1748560
27/03/2006 38.40p 38.40p 38.00p 38.40p 142400
24/03/2006 38.30p 38.65p 38.00p 38.40p 4398580
23/03/2006 38.30p 38.30p 38.00p 38.00p 881370
22/03/2006 38.80p 38.80p 38.25p 38.25p 7219740
21/03/2006 38.30p 38.80p 38.00p 38.20p 10007990
20/03/2006 37.70p 38.50p 37.70p 38.30p 3176470
17/03/2006 39.00p 39.30p 37.30p 38.15p 14894880
16/03/2006 41.20p 41.30p 39.00p 39.20p 21036670
15/03/2006 41.20p 41.45p 41.20p 41.37p 31628170
14/03/2006 41.40p 41.40p 40.50p 41.35p 9918330
13/03/2006 39.00p 41.05p 39.00p 41.05p 40431560
10/03/2006 39.00p 39.68p 37.95p 39.23p 202453632

*Close Price adjusted for both dividends and splits