Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/11/2013 264.70p 267.80p 263.30p 264.10p 1564550
31/10/2013 263.60p 265.50p 261.50p 265.20p 1691200
30/10/2013 260.60p 267.20p 260.60p 263.10p 1184970
29/10/2013 261.20p 262.70p 258.90p 260.80p 1100690
28/10/2013 262.40p 263.56p 261.00p 261.80p 647840
25/10/2013 262.30p 263.80p 258.79p 261.40p 1069900
24/10/2013 262.40p 264.70p 261.60p 263.60p 853020
23/10/2013 261.00p 262.80p 256.70p 262.50p 2013780
22/10/2013 263.40p 266.80p 261.69p 262.10p 1551570
21/10/2013 259.00p 264.10p 257.70p 263.40p 2110340
18/10/2013 261.20p 261.20p 254.10p 257.70p 2163760
17/10/2013 253.00p 255.80p 251.40p 254.90p 2021560
16/10/2013 251.10p 255.40p 251.10p 253.60p 1863450
15/10/2013 243.00p 255.30p 242.90p 252.40p 3077120
14/10/2013 239.10p 243.37p 239.10p 240.90p 1219670
11/10/2013 238.70p 241.30p 237.40p 240.00p 1352690
10/10/2013 236.80p 237.60p 233.90p 237.50p 1476640
09/10/2013 237.20p 237.30p 234.10p 235.70p 2029460
08/10/2013 236.60p 237.30p 235.30p 236.00p 1340680
07/10/2013 238.10p 238.10p 234.30p 236.30p 1122060
04/10/2013 237.00p 239.50p 233.30p 236.70p 2418250
03/10/2013 233.80p 237.30p 231.80p 233.80p 1227120
02/10/2013 237.50p 237.60p 233.50p 233.80p 1483710
01/10/2013 236.70p 239.40p 235.70p 237.10p 2533940
30/09/2013 232.30p 236.90p 230.00p 236.90p 2069470
27/09/2013 234.00p 235.20p 231.50p 234.70p 922720
26/09/2013 234.00p 234.00p 230.60p 233.30p 1262940
25/09/2013 234.40p 234.40p 228.30p 230.90p 1858790
24/09/2013 229.10p 234.00p 227.30p 233.20p 1477640
23/09/2013 231.60p 233.27p 228.60p 228.60p 1776060
20/09/2013 235.50p 236.50p 230.10p 230.10p 2193670
19/09/2013 236.90p 238.60p 233.60p 234.10p 1520780
18/09/2013 236.30p 237.90p 234.50p 235.50p 1182500
17/09/2013 242.10p 242.10p 234.80p 235.60p 1507030
16/09/2013 239.20p 240.40p 237.30p 238.60p 1350670
13/09/2013 236.90p 239.70p 236.80p 238.10p 1164270
12/09/2013 240.10p 240.10p 236.50p 237.50p 1137100
11/09/2013 238.20p 241.50p 238.20p 239.50p 1112340
10/09/2013 238.10p 241.30p 237.90p 239.80p 794940
09/09/2013 239.80p 239.80p 237.10p 237.90p 1417460
06/09/2013 237.90p 238.20p 235.20p 238.20p 1141930
05/09/2013 240.00p 241.60p 237.20p 238.20p 1599620
04/09/2013 234.40p 238.40p 232.80p 238.40p 1167000
03/09/2013 236.50p 238.90p 233.70p 234.50p 2518530
02/09/2013 233.30p 238.00p 232.60p 236.90p 2620330
30/08/2013 233.80p 236.00p 230.10p 232.60p 1603700
29/08/2013 228.30p 235.70p 227.13p 235.70p 1354290
28/08/2013 232.70p 233.80p 227.93p 228.30p 1449810
27/08/2013 236.10p 237.20p 232.40p 232.90p 1195730
23/08/2013 238.00p 239.40p 235.80p 236.00p 987270
22/08/2013 235.20p 238.10p 235.00p 237.30p 1207690
21/08/2013 235.50p 238.30p 234.50p 235.10p 1217020
20/08/2013 237.70p 239.10p 235.20p 236.20p 1326470
19/08/2013 228.60p 237.10p 226.40p 236.40p 2325210
16/08/2013 230.10p 231.00p 222.80p 226.40p 4353080
15/08/2013 243.00p 243.00p 229.80p 229.80p 2123430
14/08/2013 236.90p 242.70p 236.20p 241.20p 2460470
13/08/2013 238.70p 241.30p 236.70p 237.90p 1487190
12/08/2013 240.20p 243.80p 237.50p 239.00p 1625520
09/08/2013 243.60p 244.60p 238.20p 239.20p 1922600
08/08/2013 242.00p 244.90p 241.60p 242.40p 1362650
07/08/2013 244.40p 246.50p 241.40p 242.20p 1345430
06/08/2013 243.40p 247.70p 239.70p 245.10p 2379790
05/08/2013 250.70p 250.70p 243.40p 244.10p 3114670
02/08/2013 242.70p 246.80p 242.70p 244.50p 1559030
01/08/2013 243.00p 246.70p 243.00p 246.00p 2114820
31/07/2013 229.60p 248.00p 229.60p 243.10p 3704240
30/07/2013 227.50p 233.05p 227.50p 231.00p 2028940
29/07/2013 225.20p 227.20p 224.00p 225.60p 1306380
26/07/2013 226.20p 230.60p 223.10p 224.60p 1194840
25/07/2013 223.80p 225.20p 221.70p 225.00p 805850
24/07/2013 224.40p 225.20p 221.40p 223.30p 1708750
23/07/2013 229.90p 230.30p 223.20p 223.40p 1494190
22/07/2013 229.00p 232.00p 229.00p 230.30p 1150950
19/07/2013 230.00p 230.70p 229.20p 230.00p 2286420
18/07/2013 228.50p 230.60p 228.00p 230.60p 1272030
17/07/2013 229.70p 229.90p 223.80p 229.10p 1534730
16/07/2013 232.30p 232.30p 229.10p 229.90p 1201100
15/07/2013 231.50p 235.70p 229.50p 231.70p 1387790
12/07/2013 225.90p 230.70p 225.50p 230.30p 1930000
11/07/2013 228.00p 228.00p 224.60p 225.50p 974780
10/07/2013 222.60p 226.30p 220.70p 226.30p 1578190
09/07/2013 222.70p 225.20p 220.40p 222.60p 1518030
08/07/2013 224.20p 224.20p 219.40p 223.20p 1555890
05/07/2013 218.10p 223.50p 218.10p 220.50p 1251730
04/07/2013 216.90p 218.60p 214.90p 218.50p 861070
03/07/2013 216.00p 216.00p 212.70p 215.10p 1299700
02/07/2013 210.90p 215.60p 210.90p 215.30p 1526990
01/07/2013 209.40p 211.20p 208.20p 211.20p 1479100
28/06/2013 209.10p 211.30p 207.50p 208.40p 1400320
27/06/2013 208.50p 211.70p 206.60p 210.80p 1421340
26/06/2013 202.30p 206.60p 200.70p 206.30p 1704260
25/06/2013 198.90p 202.20p 197.20p 200.70p 2311700
24/06/2013 200.10p 201.10p 195.47p 197.20p 2064360
21/06/2013 203.20p 205.80p 200.80p 201.10p 3965120
20/06/2013 204.60p 206.20p 201.60p 203.20p 1822440
19/06/2013 206.60p 207.20p 203.90p 206.20p 2296060
18/06/2013 205.50p 207.00p 204.90p 205.60p 1452800
17/06/2013 206.10p 206.90p 204.60p 205.20p 1655960
14/06/2013 209.00p 209.80p 205.80p 206.20p 1717690
13/06/2013 208.20p 209.70p 204.70p 207.80p 1782540
12/06/2013 206.40p 213.10p 206.33p 209.70p 2820920
11/06/2013 206.10p 207.23p 205.20p 207.00p 1568210
10/06/2013 203.40p 207.00p 202.30p 206.10p 2465970
07/06/2013 202.30p 203.70p 200.90p 202.30p 2392690
06/06/2013 201.80p 203.40p 201.40p 201.60p 2021250
05/06/2013 204.70p 205.40p 201.00p 201.50p 1674590
04/06/2013 204.30p 206.80p 202.80p 205.20p 1681680
03/06/2013 204.50p 206.20p 202.49p 204.20p 1137290
31/05/2013 208.40p 208.40p 204.54p 204.60p 2124010
30/05/2013 204.90p 208.00p 204.00p 208.00p 1517400
29/05/2013 209.90p 210.00p 203.40p 204.70p 1880380
28/05/2013 206.60p 210.70p 205.50p 210.00p 2493530
24/05/2013 208.00p 210.90p 202.80p 205.50p 2576150
23/05/2013 208.40p 208.70p 198.40p 203.10p 5270530
22/05/2013 213.80p 213.80p 209.60p 210.40p 1751280
21/05/2013 210.00p 212.70p 209.80p 212.70p 2601880
20/05/2013 209.40p 211.50p 207.90p 210.20p 1779050
17/05/2013 205.80p 208.80p 205.20p 208.80p 3835630
16/05/2013 202.30p 206.70p 201.50p 205.60p 2212870
15/05/2013 200.40p 202.30p 199.80p 201.90p 878440
14/05/2013 200.00p 201.60p 199.10p 200.70p 1456180
13/05/2013 198.80p 201.00p 197.00p 199.90p 2484380
10/05/2013 196.60p 198.10p 193.00p 197.90p 23659340
09/05/2013 194.70p 197.80p 194.40p 196.10p 5934150
08/05/2013 192.80p 198.90p 191.50p 195.70p 7114100
07/05/2013 192.00p 193.80p 190.50p 190.80p 1267150
03/05/2013 193.70p 194.50p 191.10p 193.20p 2271210
02/05/2013 192.60p 194.60p 191.40p 193.20p 3207200
01/05/2013 192.20p 194.50p 188.90p 194.20p 2855060
30/04/2013 188.30p 192.60p 188.20p 192.10p 4160180
29/04/2013 186.20p 188.90p 182.70p 188.40p 5748880
26/04/2013 181.30p 182.80p 180.00p 182.70p 1468680
25/04/2013 182.40p 184.00p 181.40p 181.90p 1263060
24/04/2013 182.00p 184.70p 181.60p 182.70p 2272270
23/04/2013 178.00p 183.10p 177.60p 182.90p 2052220
22/04/2013 177.90p 179.10p 176.90p 177.60p 1586330
19/04/2013 176.40p 178.50p 175.10p 177.20p 1964200
18/04/2013 175.90p 177.10p 173.84p 175.80p 34758128
17/04/2013 179.70p 179.70p 175.10p 175.90p 1225070
16/04/2013 178.30p 179.20p 176.60p 178.30p 877180
15/04/2013 181.40p 182.30p 178.40p 178.70p 2089420
12/04/2013 182.70p 184.50p 181.40p 182.50p 1538930
11/04/2013 184.60p 185.00p 183.40p 184.00p 1536780
10/04/2013 180.90p 184.70p 179.30p 184.10p 1442600
09/04/2013 180.00p 181.10p 178.20p 179.30p 1284020
08/04/2013 177.70p 180.43p 177.70p 179.80p 1515270
05/04/2013 181.90p 181.90p 177.40p 178.10p 1906220
04/04/2013 181.00p 185.10p 177.80p 180.60p 3895180
03/04/2013 179.80p 180.50p 177.60p 177.80p 4328850
02/04/2013 178.20p 181.60p 176.30p 180.40p 4745810
28/03/2013 178.60p 180.00p 177.40p 178.10p 2635350
27/03/2013 179.00p 179.47p 177.20p 178.20p 2099170
26/03/2013 179.70p 180.00p 176.56p 178.70p 1295530
25/03/2013 175.80p 181.00p 175.20p 179.40p 1765690
22/03/2013 177.40p 178.20p 175.00p 175.40p 1250980
21/03/2013 180.30p 180.60p 175.50p 177.40p 1446250
20/03/2013 179.60p 179.70p 177.50p 178.70p 1486320
19/03/2013 180.00p 180.90p 179.00p 179.60p 1252920
18/03/2013 176.60p 179.80p 175.60p 179.80p 1044290
15/03/2013 178.20p 179.40p 177.20p 178.00p 4349690
14/03/2013 178.20p 178.80p 177.30p 178.20p 1176430
13/03/2013 177.90p 178.72p 177.49p 178.20p 807240
12/03/2013 177.90p 179.80p 177.50p 177.90p 1130850
11/03/2013 177.90p 178.73p 176.50p 177.60p 1123540
08/03/2013 179.70p 179.70p 177.20p 178.10p 1162740
07/03/2013 179.70p 180.10p 178.20p 179.20p 1572990
06/03/2013 179.70p 180.90p 178.70p 179.10p 2636620
05/03/2013 177.40p 181.30p 177.40p 179.30p 3558370
04/03/2013 180.30p 180.50p 175.20p 177.10p 9202230
01/03/2013 176.90p 178.40p 171.40p 176.10p 3973080
28/02/2013 174.10p 174.80p 170.80p 172.30p 1970230
27/02/2013 173.00p 173.82p 172.30p 173.80p 2424530
26/02/2013 173.60p 173.80p 171.70p 173.30p 1564930
25/02/2013 175.30p 175.80p 174.05p 174.90p 6574170
22/02/2013 175.50p 176.70p 174.40p 175.50p 1997410
21/02/2013 176.40p 176.40p 172.03p 174.70p 1136830
20/02/2013 175.60p 177.70p 174.30p 175.90p 1368910
19/02/2013 170.50p 175.60p 170.10p 175.10p 4348180
18/02/2013 170.90p 172.10p 170.00p 170.50p 14940230
15/02/2013 170.10p 171.40p 169.60p 171.00p 7299050
14/02/2013 173.70p 174.00p 170.70p 170.70p 2833890
13/02/2013 170.00p 175.30p 169.97p 173.50p 6412900
12/02/2013 170.40p 171.50p 170.00p 170.50p 1922650
11/02/2013 171.40p 172.00p 170.20p 171.10p 1013700
08/02/2013 170.60p 171.80p 170.20p 171.00p 1057270
07/02/2013 170.30p 170.80p 169.00p 170.00p 7333110
06/02/2013 170.30p 170.50p 168.90p 169.80p 3032240
05/02/2013 169.70p 171.65p 169.30p 169.60p 1290310
04/02/2013 169.30p 170.60p 168.46p 169.80p 2446170
01/02/2013 168.00p 171.50p 167.60p 169.70p 9171320
31/01/2013 170.40p 171.59p 166.90p 167.60p 2538370
30/01/2013 169.70p 171.18p 169.49p 171.00p 1520480
29/01/2013 168.50p 170.50p 167.90p 170.30p 1710540
28/01/2013 166.50p 169.00p 166.50p 168.50p 2135000
25/01/2013 163.30p 167.70p 163.30p 167.40p 2451120
24/01/2013 164.00p 164.50p 163.10p 163.90p 1418510
23/01/2013 161.90p 163.70p 160.00p 163.30p 2286970
22/01/2013 159.00p 161.00p 155.50p 159.90p 2133230
21/01/2013 156.70p 156.70p 154.90p 155.50p 1150890

*Close Price adjusted for both dividends and splits