Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/01/2018 453.30p 456.20p 452.50p 454.60p 1278900
12/01/2018 454.20p 455.80p 450.40p 454.20p 2469720
11/01/2018 453.50p 455.80p 451.30p 451.90p 2254920
10/01/2018 453.90p 455.00p 451.20p 454.20p 2556330
09/01/2018 447.50p 456.30p 447.50p 454.40p 2743300
08/01/2018 456.50p 459.50p 454.70p 454.70p 2750770
05/01/2018 452.50p 457.00p 451.80p 456.80p 2030230
04/01/2018 455.20p 455.20p 447.60p 452.90p 2053990
03/01/2018 452.80p 456.00p 450.10p 454.20p 1833480
02/01/2018 451.30p 453.90p 444.70p 450.80p 2754790
29/12/2017 450.90p 452.30p 449.00p 450.00p 970780
28/12/2017 451.50p 452.80p 448.40p 449.90p 1132460
27/12/2017 450.70p 451.70p 446.70p 450.20p 2085800
22/12/2017 446.10p 450.60p 445.44p 448.90p 657580
21/12/2017 447.10p 452.10p 440.00p 447.50p 2329540
20/12/2017 452.10p 457.40p 447.26p 448.00p 3117340
19/12/2017 444.80p 455.60p 444.80p 452.50p 4903290
18/12/2017 443.10p 448.50p 442.30p 445.00p 2829100
15/12/2017 437.80p 441.70p 436.50p 441.40p 3018280
14/12/2017 436.50p 440.60p 433.80p 437.80p 4002010
13/12/2017 425.80p 438.60p 425.80p 437.30p 3716710
12/12/2017 425.60p 427.10p 424.00p 427.10p 2593610
11/12/2017 427.60p 427.60p 423.40p 426.40p 2244330
08/12/2017 419.20p 427.60p 419.20p 425.50p 2531070
07/12/2017 417.80p 421.20p 417.70p 419.50p 4550430
06/12/2017 410.00p 420.70p 410.00p 417.80p 3496780
05/12/2017 407.10p 412.33p 404.00p 412.00p 3507140
04/12/2017 409.50p 412.40p 404.00p 407.10p 3317870
01/12/2017 402.60p 406.80p 402.50p 405.40p 2363490
30/11/2017 404.10p 405.10p 398.80p 403.10p 5141890
29/11/2017 406.50p 407.20p 399.80p 404.00p 4997840
28/11/2017 401.60p 405.60p 399.10p 405.00p 1977920
27/11/2017 400.70p 403.50p 399.49p 401.40p 2196560
24/11/2017 406.20p 409.00p 401.20p 402.00p 2114690
23/11/2017 405.60p 407.80p 403.38p 407.30p 1550260
22/11/2017 402.10p 405.90p 401.40p 405.50p 2539640
21/11/2017 400.30p 403.60p 396.70p 402.20p 2696980
20/11/2017 406.70p 406.70p 392.90p 399.10p 1983350
17/11/2017 395.00p 397.50p 394.80p 396.80p 4097110
16/11/2017 391.10p 396.80p 389.80p 396.30p 2081220
15/11/2017 389.10p 391.30p 387.30p 389.10p 2264690
14/11/2017 390.70p 392.10p 388.30p 392.00p 3303740
13/11/2017 394.60p 395.92p 387.80p 388.90p 2530270
10/11/2017 396.20p 397.30p 393.70p 395.00p 2979300
09/11/2017 403.70p 405.90p 388.80p 395.40p 5114650
08/11/2017 407.20p 409.90p 404.70p 405.30p 4065870
07/11/2017 409.60p 415.70p 404.20p 405.60p 2746430
06/11/2017 415.00p 415.00p 410.00p 410.00p 1749630
03/11/2017 411.40p 416.20p 409.50p 415.00p 1987970
02/11/2017 413.50p 415.50p 409.60p 410.30p 2268320
01/11/2017 414.90p 419.50p 408.60p 413.90p 3784940
31/10/2017 421.70p 421.70p 412.30p 415.40p 1415340
30/10/2017 410.10p 413.50p 405.20p 411.90p 1655970
27/10/2017 413.50p 413.50p 408.00p 411.80p 2164460
26/10/2017 412.80p 417.10p 409.50p 412.10p 4298400
25/10/2017 408.40p 415.50p 406.60p 414.00p 4949490
24/10/2017 408.20p 411.50p 407.50p 409.10p 1812200
23/10/2017 407.00p 407.90p 404.00p 407.60p 2678650
20/10/2017 404.70p 407.30p 400.52p 405.80p 2092880
19/10/2017 407.30p 407.30p 401.90p 405.20p 1503340
18/10/2017 403.90p 406.50p 402.30p 406.30p 3134930
17/10/2017 411.70p 411.70p 402.40p 402.60p 2160170
16/10/2017 411.40p 415.40p 409.20p 410.20p 2922080
13/10/2017 408.60p 413.80p 406.50p 412.10p 2210590
12/10/2017 407.20p 410.10p 406.10p 410.10p 1192170
11/10/2017 404.80p 408.50p 404.20p 406.40p 1654030
10/10/2017 401.20p 407.80p 401.20p 405.70p 2647110
09/10/2017 401.40p 403.50p 400.50p 402.30p 1468100
06/10/2017 404.10p 406.40p 400.00p 403.20p 2284530
05/10/2017 407.20p 407.20p 397.50p 402.80p 2013810
04/10/2017 411.80p 412.40p 406.60p 408.50p 2081960
03/10/2017 410.20p 413.20p 409.00p 410.10p 1449360
02/10/2017 406.10p 411.30p 406.10p 411.30p 1959040
29/09/2017 404.60p 406.70p 402.70p 404.50p 3140590
28/09/2017 401.70p 404.60p 399.90p 403.90p 2104080
27/09/2017 404.90p 405.90p 398.60p 402.20p 2266620
26/09/2017 408.10p 408.10p 403.90p 404.50p 1814330
25/09/2017 407.40p 411.60p 406.90p 408.50p 1589450
22/09/2017 405.10p 409.00p 403.30p 407.90p 1317230
21/09/2017 407.70p 408.30p 403.80p 405.90p 1907650
20/09/2017 406.30p 408.70p 405.50p 407.20p 1517420
19/09/2017 405.10p 408.70p 405.10p 405.50p 1501590
18/09/2017 406.60p 409.60p 404.10p 404.70p 1852120
15/09/2017 408.70p 410.10p 403.50p 404.50p 2607360
14/09/2017 407.70p 412.90p 407.10p 411.00p 2823580
13/09/2017 407.70p 408.60p 404.10p 408.20p 1743710
12/09/2017 410.30p 413.00p 407.00p 407.20p 1752840
11/09/2017 411.20p 413.40p 410.40p 410.90p 2761130
08/09/2017 414.50p 415.70p 409.80p 410.50p 1371370
07/09/2017 409.10p 415.50p 408.90p 415.20p 1339590
06/09/2017 412.50p 412.50p 406.60p 408.10p 1742360
05/09/2017 409.00p 413.80p 408.70p 412.10p 1074610
04/09/2017 412.40p 413.80p 408.60p 408.80p 1393940
01/09/2017 402.80p 416.70p 402.80p 412.10p 2729040
31/08/2017 405.20p 413.20p 405.20p 412.20p 2412340
30/08/2017 404.80p 407.90p 404.80p 405.70p 1448110
29/08/2017 401.20p 404.90p 401.20p 404.00p 1894140
25/08/2017 403.40p 406.50p 402.00p 403.50p 1498960
24/08/2017 403.20p 405.00p 400.60p 403.50p 3302170
23/08/2017 405.20p 407.10p 402.50p 402.80p 1255460
22/08/2017 408.20p 408.80p 404.80p 406.50p 1493650
21/08/2017 403.70p 407.10p 403.10p 406.70p 1113060
18/08/2017 410.90p 410.90p 402.80p 404.90p 1572420
17/08/2017 413.20p 413.80p 409.80p 411.00p 1391760
16/08/2017 410.10p 412.70p 409.80p 411.50p 1762460
15/08/2017 410.80p 411.10p 407.70p 408.80p 1095890
14/08/2017 406.70p 408.60p 405.10p 408.60p 1539900
11/08/2017 407.20p 408.60p 402.10p 404.50p 1539600
10/08/2017 413.10p 413.10p 407.00p 407.80p 1590600
09/08/2017 411.50p 412.30p 407.70p 412.20p 1448720
08/08/2017 409.00p 411.50p 406.50p 411.40p 1904420
07/08/2017 411.90p 411.90p 406.70p 408.40p 1628220
04/08/2017 411.80p 411.80p 404.30p 409.30p 2436580
03/08/2017 413.00p 414.50p 409.30p 410.00p 2095640
02/08/2017 422.40p 426.40p 407.40p 409.40p 3817630
01/08/2017 422.10p 427.60p 419.10p 420.00p 3737660
31/07/2017 431.70p 432.40p 420.00p 420.80p 2724330
28/07/2017 427.70p 433.30p 419.20p 430.50p 2579590
27/07/2017 428.40p 429.40p 424.80p 428.00p 1843890
26/07/2017 424.00p 428.40p 422.30p 426.00p 2002380
25/07/2017 425.90p 429.20p 423.60p 423.60p 1709580
24/07/2017 430.10p 431.30p 421.80p 424.60p 1925200
21/07/2017 429.70p 431.80p 427.00p 430.20p 1370730
20/07/2017 425.70p 431.00p 421.40p 430.50p 2559260
19/07/2017 428.30p 428.30p 422.30p 425.20p 1918480
18/07/2017 424.40p 426.80p 421.50p 425.20p 1975050
17/07/2017 420.50p 425.40p 419.60p 424.60p 1598990
14/07/2017 419.00p 420.60p 416.20p 419.90p 1601300
13/07/2017 418.70p 421.10p 413.40p 417.80p 3398920
12/07/2017 418.60p 423.10p 415.80p 419.70p 1883420
11/07/2017 421.50p 421.80p 415.60p 418.00p 1493890
10/07/2017 419.50p 423.50p 417.50p 421.30p 1727700
07/07/2017 418.30p 420.80p 412.20p 419.90p 1974990
06/07/2017 427.70p 428.40p 417.30p 419.00p 2123790
05/07/2017 424.20p 426.40p 418.50p 426.40p 1006170
04/07/2017 418.40p 423.40p 418.10p 422.70p 989290
03/07/2017 423.20p 425.30p 420.10p 420.30p 2052910
30/06/2017 420.30p 426.90p 419.90p 425.00p 2332920
29/06/2017 423.40p 426.00p 416.90p 420.60p 1979690
28/06/2017 421.60p 424.30p 417.30p 422.60p 1171080
27/06/2017 423.90p 425.10p 419.90p 423.00p 1738250
26/06/2017 427.00p 427.40p 424.50p 424.60p 1318290
23/06/2017 421.30p 426.00p 420.60p 425.00p 1365510
22/06/2017 419.40p 422.30p 418.20p 422.00p 1503890
21/06/2017 423.70p 423.70p 417.90p 420.20p 1415010
20/06/2017 425.00p 429.80p 423.10p 423.70p 1324710
19/06/2017 423.40p 425.70p 420.40p 424.60p 1695250
16/06/2017 416.80p 425.30p 416.80p 422.50p 4994380
15/06/2017 426.80p 426.80p 411.20p 416.70p 4322960
14/06/2017 418.50p 428.10p 418.50p 427.00p 1705780
13/06/2017 414.80p 423.30p 414.80p 417.90p 4015910
12/06/2017 424.40p 424.40p 413.70p 414.50p 3126260
09/06/2017 427.20p 431.16p 412.70p 425.50p 6429450
08/06/2017 431.00p 431.10p 428.60p 430.70p 2098410
07/06/2017 424.80p 431.60p 424.40p 429.90p 2559480
06/06/2017 430.60p 431.90p 421.60p 424.70p 2488990
05/06/2017 429.30p 434.61p 429.30p 431.40p 1016770
02/06/2017 434.50p 436.20p 429.10p 429.70p 1493210
01/06/2017 434.00p 437.40p 431.71p 433.20p 1990870
31/05/2017 432.90p 434.70p 430.20p 433.60p 2746400
30/05/2017 433.00p 433.50p 430.40p 432.50p 1935870
26/05/2017 434.80p 436.30p 432.30p 434.00p 1705730
25/05/2017 430.00p 434.70p 429.90p 434.60p 3060870
24/05/2017 428.00p 429.40p 425.00p 429.20p 3611570
23/05/2017 423.70p 427.20p 423.70p 426.00p 1613380
22/05/2017 420.30p 425.00p 419.10p 423.80p 1946920
19/05/2017 415.20p 418.70p 413.40p 418.50p 1919390
18/05/2017 422.50p 422.50p 412.60p 414.60p 2645120
17/05/2017 421.00p 424.00p 419.50p 422.50p 2351180
16/05/2017 419.60p 424.80p 418.50p 423.10p 1511370
15/05/2017 424.60p 427.30p 420.20p 420.60p 2166220
12/05/2017 420.00p 425.10p 420.00p 423.90p 1560810
11/05/2017 423.40p 424.80p 417.50p 420.40p 2482870
10/05/2017 422.70p 425.50p 421.80p 422.70p 1608080
09/05/2017 423.70p 427.40p 420.00p 424.40p 2255910
08/05/2017 421.00p 421.70p 418.00p 421.00p 1980820
05/05/2017 417.50p 420.80p 416.80p 418.50p 1450380
04/05/2017 424.30p 424.30p 411.70p 417.50p 2160930
03/05/2017 426.30p 426.30p 418.40p 418.70p 1828310
02/05/2017 421.30p 424.80p 416.78p 424.80p 2547930
28/04/2017 423.00p 423.60p 417.70p 418.60p 2590520
27/04/2017 419.40p 422.20p 416.30p 421.30p 2768570
26/04/2017 419.90p 424.21p 416.60p 419.60p 3633080
25/04/2017 427.90p 428.00p 421.40p 421.40p 3081780
24/04/2017 428.00p 431.30p 424.63p 426.70p 2680340
21/04/2017 420.80p 423.00p 419.12p 422.30p 2151910
20/04/2017 421.90p 427.80p 419.60p 419.60p 5548570
19/04/2017 415.30p 423.20p 414.60p 420.90p 5269570
18/04/2017 415.90p 418.40p 413.60p 414.20p 4554690
13/04/2017 415.40p 416.52p 412.80p 414.70p 1262500
12/04/2017 412.00p 415.30p 410.80p 414.90p 2013810
11/04/2017 401.40p 412.50p 401.40p 410.80p 3342130
10/04/2017 400.00p 407.30p 395.16p 402.00p 2601350
07/04/2017 398.60p 399.70p 396.71p 399.00p 16971700
06/04/2017 397.20p 400.30p 395.90p 399.90p 1130640
05/04/2017 402.50p 403.10p 397.80p 401.10p 1360540
04/04/2017 399.50p 402.60p 399.10p 401.40p 2731400
03/04/2017 400.50p 400.70p 396.20p 397.30p 2211020
31/03/2017 397.00p 399.60p 393.50p 398.80p 9322450
30/03/2017 398.60p 401.90p 395.50p 396.40p 1824080

*Close Price adjusted for both dividends and splits