Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/04/2012 145.70p 146.60p 144.60p 146.20p 3206250
30/03/2012 143.00p 145.20p 141.70p 145.20p 2599650
29/03/2012 144.00p 144.40p 141.60p 143.10p 2164530
28/03/2012 143.40p 144.90p 142.30p 144.60p 2399540
27/03/2012 144.50p 145.70p 143.20p 144.00p 1780450
26/03/2012 143.80p 145.60p 140.94p 143.80p 2038370
23/03/2012 139.50p 144.30p 139.00p 143.00p 3377570
22/03/2012 139.00p 140.50p 138.50p 139.70p 3023760
21/03/2012 137.50p 139.50p 136.90p 138.60p 840160
20/03/2012 137.70p 139.00p 136.40p 136.90p 1126420
19/03/2012 138.80p 140.40p 137.50p 137.70p 2441140
16/03/2012 137.90p 140.60p 137.60p 138.80p 3400820
15/03/2012 138.30p 138.80p 135.90p 137.90p 2107760
14/03/2012 140.60p 140.80p 137.80p 138.70p 1570040
13/03/2012 139.30p 141.10p 137.90p 140.00p 1663060
12/03/2012 137.40p 140.30p 137.40p 139.10p 989490
09/03/2012 139.70p 141.10p 139.00p 139.00p 4263120
08/03/2012 137.00p 140.10p 136.80p 139.30p 1721080
07/03/2012 134.00p 139.00p 133.50p 137.00p 1582120
06/03/2012 135.60p 136.90p 133.40p 133.50p 2122720
05/03/2012 139.00p 139.04p 135.50p 135.50p 1743340
02/03/2012 144.30p 144.30p 138.40p 139.10p 4714430
01/03/2012 144.10p 145.50p 143.20p 144.40p 2474160
29/02/2012 136.20p 145.60p 135.90p 144.60p 6738400
28/02/2012 137.10p 138.40p 134.50p 136.00p 2194340
27/02/2012 135.60p 136.20p 132.60p 134.80p 1488890
24/02/2012 137.70p 139.45p 128.90p 133.60p 2652500
23/02/2012 134.40p 136.50p 133.40p 134.00p 1264090
22/02/2012 133.60p 135.30p 133.00p 134.80p 818570
21/02/2012 133.60p 134.80p 132.90p 133.90p 682050
20/02/2012 133.60p 134.50p 131.70p 134.20p 741230
17/02/2012 138.50p 140.00p 133.20p 133.20p 1423390
16/02/2012 135.30p 135.90p 133.90p 134.40p 1242900
15/02/2012 135.20p 137.60p 135.20p 136.30p 1264420
14/02/2012 133.00p 135.20p 132.30p 135.10p 803030
13/02/2012 132.80p 133.00p 131.20p 132.90p 645400
10/02/2012 130.10p 132.10p 130.10p 131.60p 690830
09/02/2012 129.70p 131.40p 128.98p 130.20p 1911610
08/02/2012 132.20p 133.70p 129.90p 129.90p 1485080
07/02/2012 130.50p 132.30p 129.10p 132.30p 1485540
06/02/2012 126.70p 130.60p 126.70p 129.90p 3154790
03/02/2012 128.90p 130.70p 128.63p 129.90p 7489410
02/02/2012 129.20p 130.60p 128.70p 129.00p 4613920
01/02/2012 129.10p 130.30p 128.50p 129.50p 4558510
31/01/2012 128.90p 130.20p 127.70p 128.40p 1130560
30/01/2012 129.50p 131.10p 127.10p 127.90p 1357000
27/01/2012 130.50p 131.70p 127.90p 130.30p 526080
26/01/2012 130.00p 131.80p 129.50p 130.50p 890030
25/01/2012 129.10p 130.70p 126.90p 129.90p 1097560
24/01/2012 129.00p 129.70p 127.00p 129.30p 1454900
23/01/2012 129.60p 130.75p 129.30p 129.50p 1155050
20/01/2012 129.90p 130.60p 129.10p 129.80p 3246200
19/01/2012 130.10p 130.90p 129.40p 130.30p 2131550
18/01/2012 129.70p 132.00p 128.60p 130.50p 1912600
17/01/2012 136.10p 136.10p 128.70p 130.00p 1878780
16/01/2012 132.20p 134.70p 130.50p 134.40p 1321230
13/01/2012 136.50p 136.50p 130.00p 131.80p 1726620
12/01/2012 136.60p 136.60p 132.26p 135.40p 1248390
11/01/2012 134.70p 136.50p 133.20p 135.20p 1298080
10/01/2012 134.20p 135.50p 133.20p 134.50p 1467790
09/01/2012 131.50p 133.70p 130.80p 132.90p 1866490
06/01/2012 127.00p 131.80p 126.90p 131.80p 954010
05/01/2012 128.30p 131.30p 126.50p 126.50p 1957140
04/01/2012 128.30p 128.80p 127.20p 128.80p 1402900
03/01/2012 126.20p 129.30p 124.40p 127.90p 2679730
30/12/2011 123.50p 124.40p 121.32p 124.40p 500030
29/12/2011 121.30p 122.60p 120.10p 122.00p 884660
28/12/2011 120.70p 122.20p 119.40p 120.90p 1256090
23/12/2011 122.60p 122.60p 120.20p 120.90p 534710
22/12/2011 123.70p 125.00p 120.55p 121.40p 932720
21/12/2011 123.80p 125.00p 122.40p 123.90p 813450
20/12/2011 122.10p 123.00p 121.40p 122.60p 1078170
19/12/2011 121.40p 122.90p 120.10p 121.20p 1265500
16/12/2011 120.00p 123.20p 120.00p 122.50p 3193410
15/12/2011 118.00p 120.40p 117.00p 120.10p 1864580
14/12/2011 119.80p 120.10p 117.50p 118.10p 1466250
13/12/2011 118.60p 120.20p 117.20p 120.00p 1544310
12/12/2011 121.50p 121.50p 118.10p 118.70p 892140
09/12/2011 120.30p 123.60p 117.50p 121.20p 2833990
08/12/2011 126.70p 126.70p 120.70p 120.80p 3833270
07/12/2011 127.10p 128.60p 123.90p 125.50p 1066860
06/12/2011 126.50p 126.90p 124.60p 126.70p 1271360
05/12/2011 128.70p 132.30p 126.30p 126.90p 1483220
02/12/2011 126.80p 128.60p 126.70p 127.60p 1052380
01/12/2011 127.80p 128.50p 126.10p 126.50p 1693520
30/11/2011 123.30p 128.20p 122.30p 127.10p 2231860
29/11/2011 121.30p 125.20p 120.60p 124.70p 1532750
28/11/2011 120.90p 124.60p 120.70p 121.70p 1593600
25/11/2011 120.40p 122.60p 119.25p 120.50p 1303950
24/11/2011 120.80p 121.97p 119.90p 120.50p 1010050
23/11/2011 120.50p 122.20p 119.20p 121.20p 11938910
22/11/2011 120.90p 121.54p 119.90p 120.80p 2550870
21/11/2011 121.30p 123.40p 118.00p 120.00p 3544820
18/11/2011 126.40p 126.62p 122.50p 122.50p 2901960
17/11/2011 134.20p 134.20p 125.60p 128.00p 3984430
16/11/2011 136.70p 136.70p 133.30p 133.90p 2125770
15/11/2011 139.20p 139.50p 136.80p 136.80p 1497510
14/11/2011 141.20p 141.20p 139.15p 139.50p 1039360
11/11/2011 137.70p 140.50p 136.60p 139.80p 5460320
10/11/2011 136.50p 137.10p 133.71p 136.60p 4031580
09/11/2011 142.10p 142.10p 138.60p 138.90p 3095250
08/11/2011 140.00p 142.41p 139.44p 140.80p 1107080
07/11/2011 137.90p 140.70p 132.96p 140.40p 1501060
04/11/2011 136.40p 138.30p 133.70p 138.10p 1222840
03/11/2011 130.50p 135.00p 130.50p 134.60p 1360770
02/11/2011 127.80p 131.60p 127.80p 131.60p 1157160
01/11/2011 128.30p 131.70p 126.40p 128.40p 1908370
31/10/2011 132.20p 134.30p 129.70p 130.50p 1439010
28/10/2011 134.60p 135.80p 131.60p 133.50p 1185830
27/10/2011 135.00p 136.40p 133.50p 134.00p 990910
26/10/2011 133.80p 136.00p 131.80p 134.10p 1131800
25/10/2011 134.70p 136.40p 132.80p 134.40p 1178440
24/10/2011 130.20p 135.40p 130.20p 135.10p 1310740
21/10/2011 129.10p 130.80p 127.90p 129.80p 1289200
20/10/2011 126.50p 129.00p 126.10p 128.10p 1145360
19/10/2011 128.60p 129.60p 126.60p 128.30p 925790
18/10/2011 124.40p 128.40p 123.30p 128.40p 847300
17/10/2011 127.80p 129.10p 122.50p 124.80p 2313640
14/10/2011 127.90p 129.10p 126.00p 128.10p 1406440
13/10/2011 126.50p 128.50p 125.80p 127.30p 1541960
12/10/2011 126.30p 127.60p 123.90p 126.40p 1156360
11/10/2011 125.20p 127.80p 124.00p 126.90p 694480
10/10/2011 123.80p 127.40p 122.80p 126.20p 947420
07/10/2011 121.80p 123.90p 121.00p 122.90p 2431870
06/10/2011 118.20p 122.20p 117.76p 121.40p 2250350
05/10/2011 119.40p 119.40p 115.40p 118.40p 4847320
04/10/2011 119.50p 119.80p 116.40p 118.00p 3427170
03/10/2011 118.30p 120.40p 115.20p 120.00p 4467100
30/09/2011 125.10p 125.10p 119.60p 119.60p 2746500
29/09/2011 127.00p 128.10p 124.90p 125.00p 716810
28/09/2011 127.90p 128.90p 126.90p 128.00p 2153700
27/09/2011 125.80p 129.00p 122.80p 128.40p 3368820
26/09/2011 121.90p 124.50p 121.60p 122.80p 2378520
23/09/2011 126.00p 127.30p 121.80p 124.00p 2639370
22/09/2011 125.70p 126.00p 123.70p 124.40p 1584150
21/09/2011 128.40p 130.80p 126.90p 127.80p 1606350
20/09/2011 124.70p 129.00p 123.30p 128.90p 1361120
19/09/2011 124.90p 127.60p 122.29p 125.80p 2161210
16/09/2011 126.50p 128.90p 123.10p 123.10p 5861040
15/09/2011 125.80p 128.20p 125.00p 125.10p 1386270
14/09/2011 124.70p 129.60p 123.60p 125.50p 1749570
13/09/2011 126.10p 126.10p 123.10p 124.60p 772070
12/09/2011 126.10p 126.10p 123.10p 124.70p 256450
09/09/2011 127.00p 127.00p 122.80p 122.80p 1023350
08/09/2011 124.90p 129.90p 123.50p 127.60p 910700
07/09/2011 123.80p 126.80p 122.10p 124.40p 2826810
06/09/2011 125.50p 126.40p 120.60p 121.00p 982020
05/09/2011 126.70p 126.70p 122.30p 125.10p 582730
02/09/2011 130.40p 131.14p 125.60p 127.70p 1239500
01/09/2011 130.50p 131.70p 128.50p 130.70p 1349550
31/08/2011 126.10p 130.11p 126.10p 130.10p 1483300
30/08/2011 120.80p 126.90p 120.80p 126.40p 2173390
26/08/2011 120.70p 121.80p 118.10p 120.40p 922460
25/08/2011 114.10p 122.80p 114.00p 120.50p 2277300
24/08/2011 111.30p 115.50p 111.30p 114.00p 798880
23/08/2011 110.40p 111.90p 108.50p 111.10p 1117790
22/08/2011 107.90p 111.40p 106.11p 110.00p 812270
19/08/2011 106.90p 110.50p 102.70p 107.20p 3729940
18/08/2011 111.60p 111.60p 106.30p 107.00p 1546900
17/08/2011 111.20p 113.50p 110.76p 112.10p 1638590
16/08/2011 111.70p 114.20p 110.40p 113.00p 1592940
15/08/2011 112.90p 114.50p 110.30p 112.80p 747520
12/08/2011 106.20p 116.65p 105.50p 112.60p 1336240
11/08/2011 110.40p 112.30p 103.90p 105.80p 1918840
10/08/2011 109.70p 112.40p 106.70p 107.40p 1604300
09/08/2011 105.90p 109.70p 98.65p 108.00p 5107250
08/08/2011 110.30p 113.20p 105.80p 105.90p 3539890
05/08/2011 114.90p 118.50p 99.20p 110.60p 5873450
04/08/2011 122.30p 123.10p 116.20p 118.50p 1135440
03/08/2011 122.00p 128.00p 118.20p 120.90p 1906940
02/08/2011 120.90p 122.10p 119.40p 121.60p 1345460
01/08/2011 120.60p 124.80p 120.10p 120.10p 1296010
29/07/2011 120.60p 123.46p 119.90p 122.20p 1125780
28/07/2011 118.90p 122.30p 117.90p 122.00p 714510
27/07/2011 120.20p 122.10p 119.70p 119.90p 1039430
26/07/2011 119.70p 121.40p 118.80p 120.50p 661440
25/07/2011 119.90p 121.60p 118.70p 120.20p 1737590
22/07/2011 118.10p 122.70p 117.10p 119.90p 1099300
21/07/2011 119.20p 120.30p 117.50p 117.90p 995430
20/07/2011 118.40p 120.50p 117.70p 118.60p 1807910
19/07/2011 121.50p 121.70p 118.20p 118.20p 1002200
18/07/2011 121.70p 122.00p 119.90p 120.00p 879050
15/07/2011 122.80p 123.00p 121.10p 122.00p 1797890
14/07/2011 124.50p 124.72p 122.00p 122.80p 1219660
13/07/2011 121.20p 124.60p 120.00p 124.60p 1871850
12/07/2011 120.30p 121.20p 117.90p 120.60p 1701680
11/07/2011 123.70p 123.70p 120.50p 121.30p 1060700
08/07/2011 124.70p 125.50p 123.10p 124.00p 729330
07/07/2011 124.60p 126.00p 123.20p 124.00p 804060
06/07/2011 123.90p 125.00p 121.90p 125.00p 1174560
05/07/2011 120.80p 124.60p 120.80p 124.00p 1943890
04/07/2011 120.70p 121.71p 119.60p 121.70p 744240
01/07/2011 121.40p 123.00p 119.20p 120.70p 1491490
30/06/2011 116.30p 121.50p 116.30p 119.20p 1339390
29/06/2011 115.00p 117.80p 114.70p 116.70p 1142310
28/06/2011 113.90p 115.00p 113.60p 115.00p 988870
27/06/2011 112.80p 114.80p 112.80p 114.30p 1242250
24/06/2011 113.90p 113.90p 111.60p 112.50p 659740
23/06/2011 112.10p 113.80p 112.00p 112.30p 3884130
22/06/2011 111.00p 114.20p 111.00p 112.90p 4007780

*Close Price adjusted for both dividends and splits