Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/09/2010 68.40p 71.15p 67.81p 69.20p 10642050
01/09/2010 64.90p 67.65p 64.80p 67.35p 6563110
31/08/2010 62.45p 64.80p 61.15p 64.70p 8941520
27/08/2010 62.50p 63.35p 61.00p 61.90p 15233440
26/08/2010 58.60p 62.50p 58.60p 62.20p 7975940
25/08/2010 59.45p 60.65p 58.80p 59.65p 2216830
24/08/2010 60.00p 60.00p 58.70p 59.90p 1652200
23/08/2010 59.50p 60.80p 59.50p 59.85p 10569950
20/08/2010 60.00p 60.00p 59.00p 59.70p 1037620
19/08/2010 60.40p 60.80p 59.45p 59.85p 4177850
18/08/2010 60.20p 60.50p 59.20p 59.95p 2567190
17/08/2010 59.55p 60.25p 58.80p 59.90p 3585160
16/08/2010 59.45p 60.65p 58.70p 59.85p 2524600
13/08/2010 58.85p 61.30p 58.85p 60.00p 2487890
12/08/2010 60.75p 60.75p 59.55p 59.95p 2747030
11/08/2010 61.80p 62.00p 60.05p 60.15p 3537780
10/08/2010 63.85p 63.90p 62.15p 62.45p 4572790
09/08/2010 65.00p 65.30p 64.20p 64.45p 2551270
06/08/2010 65.90p 65.95p 63.30p 64.00p 2897660
05/08/2010 66.75p 66.87p 64.45p 65.35p 2158350
04/08/2010 66.80p 66.80p 65.50p 66.10p 4566000
03/08/2010 66.50p 67.10p 66.40p 66.70p 2566220
02/08/2010 66.30p 68.20p 65.20p 67.65p 1348090
30/07/2010 66.05p 67.60p 64.95p 65.35p 2041040
29/07/2010 66.50p 67.25p 66.20p 66.50p 1133260
28/07/2010 66.85p 66.85p 65.15p 66.65p 1573590
27/07/2010 67.20p 67.20p 65.55p 66.20p 1324330
26/07/2010 67.35p 67.50p 65.90p 66.40p 2058940
23/07/2010 64.80p 66.65p 64.10p 66.60p 10167340
22/07/2010 63.40p 64.50p 62.85p 64.50p 7832770
21/07/2010 61.50p 63.65p 60.70p 63.30p 5235110
20/07/2010 60.75p 61.15p 59.90p 61.10p 3326980
19/07/2010 62.55p 63.05p 59.95p 60.15p 1827440
16/07/2010 61.95p 64.60p 61.95p 63.00p 3045390
15/07/2010 62.50p 63.05p 61.95p 62.40p 960800
14/07/2010 63.15p 63.20p 62.30p 62.60p 1941350
13/07/2010 61.95p 62.95p 61.50p 62.60p 1015160
12/07/2010 61.90p 62.10p 61.25p 61.70p 766930
09/07/2010 62.60p 63.05p 61.40p 61.60p 1192050
08/07/2010 62.30p 63.20p 62.30p 62.80p 2229940
07/07/2010 62.70p 62.70p 60.40p 61.65p 2153830
06/07/2010 62.70p 63.55p 61.90p 62.45p 1330200
05/07/2010 61.95p 62.30p 61.25p 61.90p 1545210
02/07/2010 61.80p 63.15p 61.30p 61.80p 2777590
01/07/2010 62.10p 63.75p 61.60p 61.95p 6317040
30/06/2010 63.05p 63.30p 62.25p 63.00p 4868360
29/06/2010 64.55p 64.55p 62.50p 62.65p 3917160
28/06/2010 65.85p 66.60p 64.75p 65.40p 5109450
25/06/2010 66.75p 67.00p 66.05p 66.15p 2169020
24/06/2010 68.10p 68.65p 66.40p 67.00p 2293550
23/06/2010 68.30p 68.35p 67.05p 67.50p 2045790
22/06/2010 67.95p 68.00p 66.25p 67.50p 5269220
21/06/2010 69.25p 70.05p 67.65p 67.95p 3768760
18/06/2010 69.15p 69.69p 68.40p 68.70p 6871190
17/06/2010 69.70p 70.15p 68.40p 69.25p 14332070
16/06/2010 70.55p 71.40p 69.80p 70.00p 4608860
15/06/2010 69.60p 71.15p 69.23p 70.60p 2124850
14/06/2010 69.70p 70.90p 69.00p 70.05p 6727540
11/06/2010 71.65p 71.65p 68.65p 68.90p 9229870
10/06/2010 71.30p 72.05p 70.70p 70.75p 6732440
09/06/2010 69.00p 71.25p 69.00p 71.25p 4875740
08/06/2010 72.50p 72.50p 68.20p 68.20p 5546020
07/06/2010 70.65p 72.65p 69.10p 72.40p 5475370
04/06/2010 71.95p 72.70p 70.45p 70.60p 3987990
03/06/2010 72.00p 72.93p 71.45p 72.25p 2524020
02/06/2010 70.75p 71.95p 70.45p 71.05p 3095040
01/06/2010 69.85p 71.55p 69.10p 71.55p 3381880
28/05/2010 71.00p 72.55p 69.50p 69.75p 4379330
27/05/2010 65.25p 71.45p 65.25p 70.80p 5997960
26/05/2010 64.10p 65.70p 63.35p 65.05p 3834670
25/05/2010 60.70p 64.80p 60.70p 63.50p 6525520
24/05/2010 63.25p 63.55p 61.65p 62.00p 2351940
21/05/2010 63.25p 63.25p 61.25p 62.05p 2887940
20/05/2010 64.60p 64.60p 62.40p 62.60p 6798410
19/05/2010 66.15p 66.15p 63.10p 64.00p 9255250
18/05/2010 66.10p 66.50p 64.95p 66.25p 5025330
17/05/2010 66.75p 66.90p 64.55p 65.20p 7056030
14/05/2010 68.40p 68.70p 66.70p 67.30p 12691700
13/05/2010 68.80p 70.30p 68.00p 68.20p 3087010
12/05/2010 65.35p 69.20p 65.35p 68.65p 6357410
11/05/2010 67.35p 67.85p 65.80p 66.60p 6915160
10/05/2010 66.85p 68.60p 66.30p 68.00p 10487230
07/05/2010 68.35p 69.70p 65.00p 65.20p 11203300
06/05/2010 68.50p 70.50p 67.10p 70.50p 5250130
05/05/2010 71.00p 71.20p 68.00p 68.55p 5688470
04/05/2010 70.40p 70.95p 68.95p 70.00p 2948170
30/04/2010 70.25p 70.60p 69.20p 69.55p 1531810
29/04/2010 67.00p 70.00p 67.00p 70.00p 2712350
28/04/2010 67.30p 67.65p 66.35p 66.90p 3533540
27/04/2010 68.50p 68.95p 67.60p 67.60p 1374080
26/04/2010 69.85p 71.35p 69.05p 69.15p 2609110
23/04/2010 69.35p 71.25p 68.60p 70.30p 3518510
22/04/2010 66.95p 69.15p 66.60p 68.90p 6071890
21/04/2010 67.20p 68.10p 66.10p 66.60p 7654540
20/04/2010 66.35p 67.20p 66.05p 66.95p 3991510
19/04/2010 65.40p 66.25p 65.40p 65.70p 2337790
16/04/2010 66.95p 67.85p 65.75p 65.75p 2026970
15/04/2010 66.50p 67.85p 65.90p 67.00p 3107320
14/04/2010 66.30p 67.50p 66.15p 67.35p 2004490
13/04/2010 66.60p 67.50p 66.05p 66.60p 968130
12/04/2010 67.50p 67.50p 66.05p 67.00p 1370200
09/04/2010 67.30p 67.80p 66.70p 67.45p 3924200
08/04/2010 67.50p 68.23p 65.90p 67.30p 5859160
07/04/2010 68.60p 69.05p 68.10p 68.50p 5627120
06/04/2010 68.60p 69.60p 67.85p 69.35p 3484140
01/04/2010 67.70p 69.35p 67.25p 69.00p 4446390
31/03/2010 66.70p 67.70p 66.55p 67.40p 2056710
30/03/2010 67.65p 68.20p 66.20p 66.50p 10709770
29/03/2010 67.15p 68.99p 67.15p 67.70p 3533120
26/03/2010 65.50p 67.85p 65.29p 67.50p 22841740
25/03/2010 64.40p 66.05p 63.80p 65.80p 23115620
24/03/2010 64.15p 64.95p 63.50p 64.00p 4089840
23/03/2010 65.40p 65.40p 63.95p 64.50p 5099850
22/03/2010 65.50p 66.59p 63.25p 64.75p 2826350
19/03/2010 65.75p 66.25p 64.40p 64.95p 4052830
18/03/2010 65.45p 66.00p 65.40p 65.65p 3196540
17/03/2010 64.75p 65.45p 64.45p 65.05p 8579630
16/03/2010 64.85p 65.12p 63.85p 63.85p 4287180
15/03/2010 65.35p 65.45p 63.80p 64.10p 3743580
12/03/2010 66.80p 67.35p 65.80p 65.80p 5395800
11/03/2010 66.45p 69.90p 66.40p 66.70p 5013560
10/03/2010 66.75p 68.00p 65.90p 66.60p 4955860
09/03/2010 66.75p 67.35p 65.80p 67.00p 2011290
08/03/2010 68.05p 68.20p 66.70p 67.05p 4119390
05/03/2010 67.05p 68.30p 66.10p 67.70p 4035670
04/03/2010 66.70p 67.95p 65.20p 66.35p 10297560
03/03/2010 67.05p 69.25p 66.50p 67.30p 6035900
02/03/2010 65.25p 66.95p 63.80p 66.95p 3999680
01/03/2010 64.45p 65.00p 63.39p 64.75p 6597110
26/02/2010 61.00p 66.20p 60.95p 63.50p 13542450
25/02/2010 61.05p 61.50p 59.30p 59.80p 9712420
24/02/2010 61.65p 62.10p 60.65p 60.90p 3052810
23/02/2010 62.00p 62.75p 60.45p 61.20p 3670080
22/02/2010 60.70p 62.55p 60.63p 62.10p 11799540
19/02/2010 60.00p 61.30p 60.00p 61.00p 3000770
18/02/2010 60.30p 61.41p 59.33p 60.90p 4245250
17/02/2010 58.95p 60.40p 58.95p 60.10p 1924760
16/02/2010 58.75p 59.60p 57.85p 59.40p 3892740
15/02/2010 57.60p 58.60p 57.25p 58.55p 1104940
12/02/2010 59.10p 59.10p 57.05p 57.70p 3778390
11/02/2010 57.70p 59.10p 57.65p 58.55p 4283030
10/02/2010 57.00p 59.65p 56.55p 57.65p 9369240
09/02/2010 54.00p 56.75p 54.00p 56.50p 6759420
08/02/2010 52.55p 52.70p 51.35p 52.50p 8143000
05/02/2010 53.00p 53.09p 51.25p 52.50p 5676690
04/02/2010 53.75p 54.75p 52.55p 52.90p 3742280
03/02/2010 53.90p 54.55p 53.00p 53.40p 2499310
02/02/2010 51.90p 53.80p 51.40p 53.80p 9498510
01/02/2010 53.20p 53.95p 51.90p 52.15p 7403600
29/01/2010 50.60p 53.95p 49.80p 52.85p 11975050
28/01/2010 50.35p 50.70p 49.88p 50.10p 2404720
27/01/2010 50.10p 51.50p 49.52p 50.05p 2471800
26/01/2010 51.00p 51.00p 49.95p 50.55p 3480840
25/01/2010 51.05p 51.50p 50.55p 50.75p 1729090
22/01/2010 52.40p 52.45p 50.80p 51.15p 4501160
21/01/2010 52.35p 54.85p 51.85p 52.25p 8731670
20/01/2010 52.75p 53.45p 52.10p 52.50p 7514080
19/01/2010 52.70p 53.35p 52.05p 52.60p 4750740
18/01/2010 53.40p 53.55p 52.05p 52.85p 2604790
15/01/2010 52.95p 53.29p 52.50p 52.95p 3062970
14/01/2010 52.05p 52.80p 51.49p 52.55p 6635130
13/01/2010 51.75p 52.70p 51.75p 52.00p 8256990
12/01/2010 52.60p 52.80p 51.50p 51.95p 8451080
11/01/2010 52.30p 53.05p 52.22p 52.95p 4553900
08/01/2010 52.10p 52.40p 51.19p 51.95p 2939520
07/01/2010 50.70p 52.50p 50.45p 51.70p 7022180
06/01/2010 50.15p 50.80p 50.00p 50.75p 1442200
05/01/2010 51.55p 51.55p 50.15p 50.40p 2619460
04/01/2010 49.80p 51.50p 49.80p 51.50p 4378140
31/12/2009 48.95p 50.95p 48.95p 50.45p 1129290
30/12/2009 49.50p 49.64p 48.91p 49.10p 3284360
29/12/2009 48.73p 49.90p 48.70p 49.20p 13979890
24/12/2009 48.29p 49.16p 48.27p 49.00p 2196510
23/12/2009 47.33p 48.80p 47.33p 48.80p 10586650
22/12/2009 47.59p 49.00p 47.59p 48.32p 2581790
21/12/2009 48.06p 48.29p 47.45p 47.75p 2817020
18/12/2009 48.50p 48.87p 48.16p 48.23p 5101310
17/12/2009 49.50p 49.94p 48.28p 48.51p 11136420
16/12/2009 47.87p 48.99p 47.51p 48.70p 8605810
15/12/2009 47.62p 47.62p 47.00p 47.45p 12545260
14/12/2009 46.47p 47.59p 46.47p 47.18p 7429340
11/12/2009 47.50p 48.08p 45.69p 46.40p 7981390
10/12/2009 47.03p 47.74p 46.33p 47.40p 16425090
09/12/2009 48.49p 48.50p 46.99p 47.40p 6875330
08/12/2009 48.74p 49.87p 48.40p 48.80p 39564472
07/12/2009 49.15p 50.00p 47.89p 49.20p 13854830
04/12/2009 49.85p 50.46p 48.51p 49.80p 30383040
03/12/2009 54.90p 55.10p 46.35p 49.99p 108169680
02/12/2009 53.85p 56.35p 53.50p 55.75p 3243650
01/12/2009 54.40p 54.85p 53.95p 54.25p 1947560
30/11/2009 54.30p 54.70p 53.10p 53.70p 3123200
27/11/2009 54.30p 55.45p 54.00p 54.85p 1216850
26/11/2009 55.70p 56.30p 54.70p 54.95p 1846250
25/11/2009 55.00p 56.65p 55.00p 56.25p 4340200
24/11/2009 55.50p 56.87p 54.90p 54.90p 5147130
23/11/2009 57.95p 57.95p 56.00p 56.05p 7357190
20/11/2009 57.95p 57.95p 56.50p 57.00p 7215250
19/11/2009 56.70p 56.95p 56.00p 56.95p 10034990
18/11/2009 56.85p 57.65p 56.85p 56.85p 10923940
17/11/2009 56.70p 57.15p 55.70p 57.00p 17213720

*Close Price adjusted for both dividends and splits