Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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