Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/08/2014 243.10p 246.40p 242.80p 245.70p 1331050
18/08/2014 243.50p 243.50p 240.50p 241.40p 1113470
15/08/2014 240.70p 243.10p 238.90p 240.30p 1711560
14/08/2014 231.20p 242.10p 231.20p 241.20p 1824340
13/08/2014 230.10p 232.90p 227.60p 232.10p 1246550
12/08/2014 229.70p 231.30p 229.00p 229.70p 1421060
11/08/2014 228.30p 231.60p 225.70p 230.80p 1072160
08/08/2014 221.60p 226.50p 221.50p 225.50p 2946090
07/08/2014 222.10p 226.00p 221.90p 224.10p 1437840
06/08/2014 220.00p 223.90p 220.00p 222.20p 1593160
05/08/2014 223.70p 223.80p 221.50p 221.50p 1606030
04/08/2014 224.00p 224.92p 221.60p 223.10p 1574750
01/08/2014 227.70p 227.70p 221.85p 223.10p 3740090
31/07/2014 223.40p 227.90p 220.20p 227.50p 2775360
30/07/2014 231.10p 233.74p 223.40p 223.40p 4475090
29/07/2014 221.30p 230.20p 220.00p 226.50p 4078990
28/07/2014 217.60p 221.20p 215.60p 220.80p 1737040
25/07/2014 219.20p 220.00p 215.90p 217.00p 1780440
24/07/2014 214.10p 219.80p 214.00p 219.80p 1778390
23/07/2014 219.80p 221.00p 214.20p 215.00p 2250250
22/07/2014 219.70p 221.30p 217.50p 220.30p 1089730
21/07/2014 218.40p 220.10p 214.50p 218.30p 1477820
18/07/2014 215.00p 217.60p 212.60p 217.10p 1227030
17/07/2014 215.00p 217.70p 213.90p 217.10p 2323480
16/07/2014 213.30p 215.40p 212.30p 214.00p 1808190
15/07/2014 213.80p 215.80p 213.10p 213.10p 1779780
14/07/2014 211.20p 215.20p 210.00p 215.00p 2025950
11/07/2014 209.10p 210.70p 206.40p 210.00p 2058850
10/07/2014 212.10p 213.00p 204.70p 207.90p 3806480
09/07/2014 216.70p 217.10p 209.30p 212.70p 3554990
08/07/2014 229.00p 229.00p 216.60p 216.70p 2941740
07/07/2014 231.80p 231.80p 227.30p 228.00p 1882600
04/07/2014 226.50p 232.60p 226.30p 230.70p 2540470
03/07/2014 220.10p 227.20p 220.00p 226.30p 4389170
02/07/2014 217.90p 221.30p 216.80p 218.70p 6598580
01/07/2014 215.40p 217.70p 213.79p 217.10p 1491380
30/06/2014 214.70p 216.10p 213.90p 214.40p 3003240
27/06/2014 214.40p 215.40p 212.10p 214.10p 2104270
26/06/2014 209.40p 218.00p 208.40p 214.40p 2203600
25/06/2014 211.80p 212.80p 208.60p 208.60p 1887740
24/06/2014 216.40p 216.60p 212.60p 212.60p 2251950
23/06/2014 218.30p 219.00p 215.30p 215.40p 1950650
20/06/2014 218.20p 219.50p 218.00p 218.60p 2987830
19/06/2014 220.70p 221.90p 217.20p 218.00p 2050230
18/06/2014 218.00p 222.70p 218.00p 220.00p 5096250
17/06/2014 213.80p 216.90p 212.50p 216.90p 3445190
16/06/2014 213.20p 214.40p 211.00p 213.50p 3708390
13/06/2014 217.00p 217.70p 209.90p 212.90p 2481530
12/06/2014 219.60p 219.60p 217.10p 217.70p 1277840
11/06/2014 221.20p 221.20p 214.70p 218.00p 4298970
10/06/2014 223.10p 223.10p 219.05p 219.90p 2319420
09/06/2014 223.00p 224.00p 221.33p 222.70p 1349960
06/06/2014 222.00p 222.80p 220.37p 222.10p 8029680
05/06/2014 221.50p 223.60p 220.00p 221.20p 1888280
04/06/2014 221.10p 222.60p 219.48p 222.30p 1775880
03/06/2014 229.10p 229.80p 220.20p 221.10p 2831560
02/06/2014 230.50p 230.60p 227.30p 229.20p 1663860
30/05/2014 228.40p 230.20p 223.70p 229.20p 4574850
29/05/2014 227.50p 228.55p 224.90p 228.00p 4954900
28/05/2014 234.40p 234.40p 226.10p 226.20p 3374270
27/05/2014 235.00p 235.12p 231.50p 234.00p 1477210
23/05/2014 232.70p 235.50p 232.30p 233.10p 3570170
22/05/2014 234.80p 241.80p 232.60p 232.70p 4242210
21/05/2014 226.00p 233.30p 226.00p 233.00p 2202670
20/05/2014 215.70p 227.40p 215.00p 226.70p 4495250
19/05/2014 211.30p 216.00p 209.60p 215.00p 1915320
16/05/2014 219.70p 221.56p 209.80p 211.00p 3392630
15/05/2014 229.50p 230.00p 218.70p 220.00p 2230630
14/05/2014 237.40p 237.40p 228.30p 228.60p 1363530
13/05/2014 238.80p 238.80p 235.80p 236.70p 844970
12/05/2014 241.20p 242.00p 236.46p 237.00p 5474440
09/05/2014 242.40p 244.90p 239.70p 240.90p 3370130
08/05/2014 237.00p 239.80p 236.50p 239.70p 1341260
07/05/2014 241.90p 241.90p 235.40p 236.50p 1366250
06/05/2014 243.80p 245.40p 241.30p 242.10p 1059650
02/05/2014 243.90p 246.30p 242.30p 243.80p 1731240
01/05/2014 243.20p 246.00p 241.80p 243.70p 1321080
30/04/2014 240.50p 241.50p 237.00p 241.00p 2105470
29/04/2014 244.30p 246.20p 238.80p 241.40p 1669150
28/04/2014 236.50p 244.00p 234.60p 238.80p 3216500
25/04/2014 239.10p 240.40p 233.90p 235.00p 1171600
24/04/2014 244.00p 246.60p 239.20p 240.10p 1833290
23/04/2014 242.30p 244.60p 241.60p 242.80p 1191980
22/04/2014 240.30p 243.80p 239.60p 241.60p 2226400
17/04/2014 238.60p 242.30p 237.60p 239.70p 1444530
16/04/2014 232.50p 239.40p 232.50p 238.60p 2324880
15/04/2014 229.90p 233.00p 228.34p 230.50p 1838030
14/04/2014 236.60p 237.30p 227.30p 230.10p 2957810
11/04/2014 239.80p 242.60p 234.40p 237.30p 3177610
10/04/2014 246.50p 247.50p 242.40p 242.60p 2133270
09/04/2014 243.60p 248.00p 241.10p 246.50p 4474170
08/04/2014 248.00p 249.80p 239.60p 241.10p 4011430
07/04/2014 255.40p 255.50p 241.90p 247.70p 4137650
04/04/2014 262.40p 262.60p 255.40p 255.50p 1688410
03/04/2014 262.20p 263.90p 260.40p 261.00p 756010
02/04/2014 263.50p 266.40p 262.40p 262.70p 743620
01/04/2014 264.90p 266.50p 262.10p 263.10p 1739240
31/03/2014 262.70p 263.80p 260.60p 263.80p 1404030
28/03/2014 261.10p 262.30p 260.00p 260.60p 1001370
27/03/2014 262.40p 263.47p 258.10p 260.40p 1475210
26/03/2014 261.30p 264.20p 259.80p 263.70p 1448770
25/03/2014 259.90p 262.70p 259.60p 261.20p 1239290
24/03/2014 268.60p 268.70p 259.62p 260.70p 1286420
21/03/2014 265.10p 268.30p 265.10p 266.90p 3223240
20/03/2014 266.30p 267.10p 260.80p 264.60p 1059600
19/03/2014 267.10p 268.10p 264.10p 267.10p 1477340
18/03/2014 268.30p 270.60p 263.90p 266.40p 1379440
17/03/2014 264.70p 269.50p 263.20p 269.20p 959720
14/03/2014 262.40p 263.30p 259.90p 263.20p 1313700
13/03/2014 262.20p 263.70p 260.20p 263.30p 1685410
12/03/2014 265.90p 275.00p 255.20p 262.60p 3661260
11/03/2014 266.70p 268.20p 264.50p 267.30p 1469270
10/03/2014 270.60p 271.50p 264.60p 265.80p 1457300
07/03/2014 272.60p 273.68p 268.80p 270.20p 1827130
06/03/2014 275.50p 276.90p 272.66p 272.70p 1919820
05/03/2014 271.20p 275.20p 270.50p 274.00p 2370150
04/03/2014 271.80p 274.30p 268.80p 270.90p 2433710
03/03/2014 270.60p 275.50p 268.13p 268.80p 2503060
28/02/2014 270.00p 279.20p 262.50p 275.50p 5182920
27/02/2014 262.10p 263.04p 259.80p 262.50p 1425250
26/02/2014 264.50p 265.43p 261.10p 261.50p 3775120
25/02/2014 266.90p 267.30p 262.00p 264.50p 3414320
24/02/2014 276.00p 277.00p 260.96p 266.00p 3582970
21/02/2014 277.30p 278.80p 274.70p 275.40p 1578680
20/02/2014 273.20p 277.10p 270.90p 276.90p 1736320
19/02/2014 274.40p 277.00p 274.00p 274.30p 1795840
18/02/2014 271.60p 274.80p 268.00p 274.60p 2878570
17/02/2014 272.60p 273.30p 266.60p 271.50p 2289830
14/02/2014 278.40p 278.50p 270.90p 271.70p 2301560
13/02/2014 274.70p 277.70p 269.30p 277.70p 1425880
12/02/2014 274.20p 275.80p 273.00p 274.70p 1371810
11/02/2014 270.00p 273.70p 268.70p 273.70p 1178260
10/02/2014 269.40p 270.10p 265.10p 268.70p 1227200
07/02/2014 267.70p 270.00p 265.60p 268.30p 1278640
06/02/2014 262.00p 265.83p 259.90p 265.60p 1357830
05/02/2014 257.70p 261.50p 257.00p 259.90p 1343620
04/02/2014 256.80p 258.50p 254.60p 258.00p 1663790
03/02/2014 252.50p 258.80p 246.60p 256.90p 1971100
31/01/2014 251.30p 255.70p 248.50p 253.20p 2404630
30/01/2014 254.70p 256.10p 252.80p 254.50p 1008610
29/01/2014 254.20p 256.20p 251.50p 253.70p 1472920
28/01/2014 247.70p 252.90p 247.00p 252.30p 1754830
27/01/2014 247.10p 248.60p 244.10p 247.00p 1721690
24/01/2014 253.50p 254.96p 245.50p 246.80p 1962080
23/01/2014 256.60p 258.90p 253.40p 253.90p 1420900
22/01/2014 258.30p 260.10p 257.60p 258.20p 808570
21/01/2014 259.10p 260.60p 258.10p 258.40p 1147050
20/01/2014 258.90p 260.80p 258.10p 259.30p 1262140
17/01/2014 263.40p 266.90p 256.90p 258.40p 2236630
16/01/2014 268.50p 270.54p 263.93p 264.40p 1452360
15/01/2014 268.30p 269.70p 267.10p 267.60p 3480320
14/01/2014 264.00p 268.20p 262.64p 267.80p 1750440
13/01/2014 268.70p 268.82p 263.10p 266.00p 3128430
10/01/2014 268.10p 268.90p 264.89p 267.50p 2308460
09/01/2014 271.90p 272.60p 265.20p 267.30p 2086940
08/01/2014 273.00p 280.20p 270.10p 271.10p 2350360
07/01/2014 279.90p 281.40p 276.73p 280.20p 1765840
06/01/2014 275.60p 281.00p 274.40p 280.50p 1027890
03/01/2014 273.80p 276.00p 271.50p 275.20p 892700
02/01/2014 274.30p 278.90p 271.80p 274.10p 2095440
31/12/2013 267.30p 274.00p 266.30p 274.00p 617850
30/12/2013 269.30p 270.12p 266.06p 266.30p 537010
27/12/2013 263.50p 268.19p 263.10p 267.80p 1028000
24/12/2013 263.60p 264.87p 261.60p 261.60p 172470
23/12/2013 257.70p 263.40p 257.00p 262.60p 977510
20/12/2013 256.50p 262.30p 255.30p 257.00p 4600030
19/12/2013 251.30p 256.00p 248.40p 256.00p 2754470
18/12/2013 250.40p 252.50p 248.40p 248.40p 1369600
17/12/2013 247.60p 252.70p 247.40p 250.00p 1666580
16/12/2013 244.50p 249.67p 244.20p 248.60p 1397720
13/12/2013 243.90p 246.30p 243.90p 244.90p 1080540
12/12/2013 246.10p 251.00p 243.83p 244.50p 1224270
11/12/2013 247.70p 250.80p 247.30p 247.30p 952080
10/12/2013 247.40p 250.00p 246.80p 248.10p 965430
09/12/2013 251.10p 251.10p 246.20p 248.50p 1420340
06/12/2013 253.20p 253.20p 247.20p 249.60p 1299050
05/12/2013 250.00p 250.70p 226.40p 248.20p 4059930
04/12/2013 254.00p 257.20p 251.20p 251.20p 1242520
03/12/2013 254.20p 256.00p 251.19p 252.20p 1424020
02/12/2013 253.80p 257.10p 251.60p 252.60p 1457770
29/11/2013 255.10p 258.40p 252.50p 253.80p 2114510
28/11/2013 255.10p 256.10p 250.50p 255.00p 1761230
27/11/2013 253.30p 255.40p 251.30p 253.40p 815080
26/11/2013 253.30p 254.60p 251.30p 251.30p 1065520
25/11/2013 252.80p 255.10p 251.00p 252.80p 770630
22/11/2013 247.70p 253.40p 247.70p 251.00p 1182740
21/11/2013 246.40p 252.60p 245.43p 248.30p 1423210
20/11/2013 251.20p 251.80p 246.90p 247.80p 904230
19/11/2013 253.70p 256.44p 250.90p 251.40p 981880
18/11/2013 255.70p 257.20p 253.50p 255.10p 1242660
15/11/2013 257.00p 257.00p 252.00p 255.90p 1122550
14/11/2013 252.10p 257.53p 251.00p 254.00p 1749870
13/11/2013 259.70p 261.00p 250.98p 251.00p 2484590
12/11/2013 262.80p 264.50p 260.20p 260.30p 1210650
11/11/2013 262.20p 264.10p 260.80p 260.90p 1367810
08/11/2013 261.90p 265.20p 256.80p 261.40p 2749540
07/11/2013 260.30p 265.90p 259.90p 262.50p 1929750
06/11/2013 264.40p 265.97p 262.20p 262.70p 2968110
05/11/2013 266.20p 266.20p 259.80p 263.60p 1612840
04/11/2013 263.90p 266.90p 263.90p 265.10p 968030

*Close Price adjusted for both dividends and splits