Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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