Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/10/2019 592.60p 603.20p 592.60p 602.80p 1524911
25/10/2019 590.40p 595.00p 584.20p 595.00p 1459465
24/10/2019 580.00p 591.20p 576.20p 587.60p 2356745
23/10/2019 567.60p 577.60p 557.80p 576.40p 2236177
22/10/2019 571.40p 583.60p 569.80p 573.60p 1901288
21/10/2019 561.60p 577.00p 558.60p 569.80p 1775333
18/10/2019 559.60p 572.20p 558.40p 559.60p 1523481
17/10/2019 558.00p 568.40p 552.00p 560.00p 2567687
16/10/2019 565.40p 568.80p 555.42p 559.80p 2099219
15/10/2019 552.00p 572.60p 552.00p 568.20p 2291828
14/10/2019 551.20p 556.00p 541.00p 551.40p 1717497
11/10/2019 520.80p 571.20p 520.80p 557.00p 2659355
10/10/2019 525.00p 525.00p 513.60p 525.00p 1880842
09/10/2019 534.60p 538.40p 519.00p 519.00p 1902176
08/10/2019 542.00p 547.00p 535.40p 537.80p 1475770
07/10/2019 546.20p 546.20p 536.00p 539.40p 1873267
04/10/2019 535.00p 546.80p 530.20p 542.60p 1466559
03/10/2019 541.60p 544.40p 529.00p 531.60p 1948132
02/10/2019 554.20p 556.08p 537.40p 538.40p 2502228
01/10/2019 553.80p 560.60p 551.80p 558.60p 1537691
30/09/2019 551.00p 552.80p 547.40p 550.60p 1110347
27/09/2019 548.00p 552.30p 539.00p 549.70p 1253862
26/09/2019 541.20p 551.50p 540.10p 545.80p 1495588
25/09/2019 539.50p 540.00p 530.30p 540.00p 1916410
24/09/2019 534.00p 542.40p 530.99p 537.20p 1415358
23/09/2019 540.90p 541.19p 534.30p 535.80p 1185124
20/09/2019 540.00p 547.30p 538.40p 539.50p 3913889
19/09/2019 543.10p 546.90p 540.00p 544.00p 1098410
18/09/2019 543.20p 547.84p 540.60p 542.20p 1234758
17/09/2019 533.40p 543.70p 533.40p 543.70p 1657893
16/09/2019 534.60p 543.90p 531.40p 536.90p 1448806
13/09/2019 534.40p 542.80p 530.30p 542.10p 1017318
12/09/2019 530.10p 537.60p 526.10p 533.90p 1653772
11/09/2019 520.20p 530.90p 517.50p 527.70p 1396889
10/09/2019 535.40p 538.30p 517.40p 518.50p 2394949
09/09/2019 548.20p 549.25p 539.00p 539.00p 1695100
06/09/2019 537.30p 544.40p 536.50p 543.90p 1119810
05/09/2019 536.50p 540.70p 534.00p 536.30p 1414638
04/09/2019 532.30p 538.30p 532.30p 537.00p 1653640
03/09/2019 539.40p 545.60p 525.70p 533.20p 1753118
02/09/2019 537.10p 544.50p 537.10p 541.80p 997577
30/08/2019 538.30p 541.70p 534.20p 535.50p 2255923
29/08/2019 526.90p 539.70p 526.90p 535.30p 1507894
28/08/2019 532.00p 534.90p 524.60p 529.00p 1774056
27/08/2019 527.00p 531.00p 519.80p 530.70p 2143760
23/08/2019 527.00p 541.40p 527.00p 527.90p 1335511
22/08/2019 529.90p 534.00p 522.60p 528.00p 1937749
21/08/2019 521.20p 533.90p 521.20p 532.70p 1342774
20/08/2019 527.40p 530.70p 520.00p 520.00p 1585490
19/08/2019 520.00p 532.41p 520.00p 524.00p 2509670
16/08/2019 515.00p 517.00p 510.50p 517.00p 1720174
15/08/2019 515.10p 518.30p 508.10p 513.10p 1641910
14/08/2019 518.40p 520.40p 514.10p 515.60p 1578381
13/08/2019 510.40p 522.40p 510.40p 519.00p 1825898
12/08/2019 520.00p 527.40p 517.40p 522.80p 1390555
09/08/2019 515.50p 523.91p 515.50p 519.10p 2289986
08/08/2019 512.00p 519.10p 511.70p 518.50p 1303563
07/08/2019 503.90p 510.60p 503.10p 509.50p 1716539
06/08/2019 502.40p 512.30p 502.30p 503.10p 1907767
05/08/2019 513.40p 518.50p 504.20p 504.60p 2359242
02/08/2019 526.20p 526.40p 514.90p 514.90p 2495553
01/08/2019 528.20p 531.30p 518.00p 527.00p 2475129
31/07/2019 525.00p 531.00p 520.90p 528.40p 2137969
30/07/2019 537.90p 538.23p 527.80p 527.90p 2424535
29/07/2019 523.40p 545.30p 523.10p 533.40p 2670897
26/07/2019 536.90p 536.90p 497.50p 524.90p 3785686
25/07/2019 516.80p 520.70p 510.80p 511.60p 1572088
24/07/2019 511.40p 519.10p 511.40p 513.40p 2122506
23/07/2019 524.00p 524.00p 511.20p 512.60p 1610356
22/07/2019 513.30p 521.00p 509.60p 520.60p 1508471
19/07/2019 518.10p 523.40p 511.90p 512.20p 1928282
18/07/2019 514.80p 522.40p 513.50p 517.20p 1367704
17/07/2019 517.70p 520.30p 508.10p 518.80p 3069022
16/07/2019 530.30p 530.60p 515.60p 518.30p 2008557
15/07/2019 529.40p 533.60p 528.20p 532.00p 1291010
12/07/2019 529.80p 532.60p 524.90p 527.70p 1845430
11/07/2019 538.90p 539.70p 526.60p 527.30p 2279012
10/07/2019 539.50p 542.70p 535.90p 535.90p 1167333
09/07/2019 542.30p 547.10p 536.00p 538.70p 1712480
08/07/2019 545.40p 551.50p 541.60p 542.40p 1150706
05/07/2019 546.20p 547.70p 542.10p 544.20p 1282481
04/07/2019 548.50p 550.40p 543.40p 544.20p 834094
03/07/2019 547.80p 548.20p 540.50p 546.20p 1818891
02/07/2019 550.70p 550.70p 539.20p 543.30p 1398530
01/07/2019 539.90p 544.40p 536.40p 542.60p 2267701
28/06/2019 535.10p 537.30p 529.50p 534.70p 2220566
27/06/2019 547.70p 547.90p 529.50p 535.20p 2627691
26/06/2019 557.20p 561.10p 553.60p 554.00p 2447568
25/06/2019 564.40p 567.60p 558.60p 560.20p 1851688
24/06/2019 565.40p 571.20p 565.40p 567.00p 1660692
21/06/2019 570.90p 574.00p 563.60p 568.70p 5028867
20/06/2019 573.60p 577.90p 568.60p 570.40p 1709362
19/06/2019 575.20p 583.10p 571.50p 571.50p 1355431
18/06/2019 578.10p 585.70p 577.40p 583.60p 1686846
17/06/2019 575.80p 581.50p 573.70p 579.70p 1394359
14/06/2019 583.20p 585.00p 573.00p 573.10p 1941294
13/06/2019 582.50p 588.10p 581.60p 585.10p 1832290
12/06/2019 585.00p 587.70p 579.70p 581.80p 1251906
11/06/2019 585.20p 585.70p 579.10p 580.00p 1431542
10/06/2019 581.70p 585.80p 578.70p 585.00p 2103786
07/06/2019 580.60p 583.40p 575.50p 580.00p 1865842
06/06/2019 571.70p 572.50p 565.60p 570.80p 1268171
05/06/2019 565.40p 571.00p 562.80p 564.40p 3962397
04/06/2019 568.00p 568.80p 559.30p 565.30p 1691103
03/06/2019 579.30p 579.30p 565.50p 568.20p 1740723
31/05/2019 582.00p 583.80p 575.10p 578.60p 1901857
30/05/2019 567.00p 583.80p 565.90p 583.80p 1936861
29/05/2019 570.40p 573.90p 564.50p 565.00p 950764
28/05/2019 569.20p 575.40p 567.60p 575.00p 2299896
24/05/2019 562.80p 570.60p 562.40p 569.20p 1220148
23/05/2019 567.70p 570.10p 559.80p 563.50p 1597213
22/05/2019 568.00p 570.40p 564.80p 570.40p 1685986
21/05/2019 564.00p 566.40p 563.20p 564.70p 821959
20/05/2019 565.50p 569.10p 563.70p 563.70p 1153256
17/05/2019 570.00p 573.40p 562.60p 568.20p 1176992
16/05/2019 562.60p 573.10p 560.80p 573.10p 1946407
15/05/2019 546.70p 561.10p 546.15p 561.10p 1581310
14/05/2019 549.80p 554.40p 539.20p 549.10p 3067731
13/05/2019 555.00p 559.70p 548.70p 548.70p 973082
10/05/2019 556.60p 560.30p 551.10p 557.00p 1097050
09/05/2019 553.70p 558.20p 550.90p 552.20p 1339070
08/05/2019 547.60p 556.90p 547.60p 555.50p 2101023
07/05/2019 553.90p 553.90p 545.40p 546.70p 2623854
03/05/2019 537.80p 546.00p 535.60p 546.00p 1362751
02/05/2019 530.90p 544.00p 527.60p 538.50p 2281234
01/05/2019 540.30p 540.60p 532.70p 535.30p 843199
30/04/2019 538.60p 545.80p 534.80p 540.60p 3241803
29/04/2019 560.00p 560.00p 547.40p 548.50p 974101
26/04/2019 554.40p 558.20p 549.70p 555.90p 1553576
25/04/2019 555.90p 559.30p 547.60p 549.60p 1231042
24/04/2019 549.30p 553.70p 548.00p 553.20p 1648408
23/04/2019 540.10p 551.20p 540.10p 549.30p 2256752
18/04/2019 542.90p 548.90p 542.20p 543.60p 1486858
17/04/2019 543.70p 544.92p 538.10p 540.30p 2432932
16/04/2019 532.70p 543.60p 530.90p 540.40p 3003391
15/04/2019 529.50p 531.10p 528.10p 531.10p 1301207
12/04/2019 529.60p 529.90p 524.90p 529.30p 1387539
11/04/2019 522.00p 528.00p 521.20p 526.80p 1699946
10/04/2019 518.20p 521.30p 516.70p 521.30p 2096854
09/04/2019 513.80p 521.50p 511.00p 516.50p 2643331
08/04/2019 518.40p 520.00p 514.60p 515.00p 2150933
05/04/2019 517.00p 520.00p 516.30p 517.40p 2175487
04/04/2019 526.40p 529.90p 518.10p 518.10p 2147993
03/04/2019 521.70p 526.80p 519.40p 526.80p 1791680
02/04/2019 517.90p 522.20p 517.20p 522.20p 2623533
01/04/2019 511.40p 517.20p 509.90p 515.90p 2531938
29/03/2019 507.00p 512.40p 501.20p 510.00p 1938265
28/03/2019 507.00p 513.90p 505.90p 508.60p 1874135
27/03/2019 506.10p 510.40p 503.80p 505.10p 2704597
26/03/2019 502.30p 507.20p 500.30p 506.10p 2492153
25/03/2019 501.80p 505.10p 498.95p 500.40p 2626231
22/03/2019 506.00p 511.00p 503.90p 503.90p 1421823
21/03/2019 508.00p 510.70p 503.90p 506.50p 2201171
20/03/2019 505.60p 518.60p 503.90p 505.80p 2352302
19/03/2019 495.30p 508.20p 495.30p 505.70p 2320991
18/03/2019 492.00p 500.00p 488.00p 497.60p 3515028
15/03/2019 503.70p 503.80p 499.55p 500.60p 4113409
14/03/2019 497.40p 501.90p 496.40p 501.00p 2778018
13/03/2019 496.45p 499.55p 494.20p 498.45p 2773768
12/03/2019 496.55p 500.30p 494.65p 496.25p 2641950
11/03/2019 498.00p 500.00p 493.15p 495.00p 2055449
08/03/2019 491.75p 505.20p 491.75p 497.35p 3037556
07/03/2019 493.75p 501.80p 492.20p 496.20p 3622587
06/03/2019 496.85p 500.50p 493.60p 495.10p 2408796
05/03/2019 497.00p 501.80p 494.35p 499.00p 2454663
04/03/2019 477.10p 503.20p 472.50p 496.20p 3288277
01/03/2019 477.00p 477.00p 446.12p 471.90p 6277767
28/02/2019 482.95p 486.55p 476.95p 482.10p 2570527
27/02/2019 476.75p 480.10p 473.10p 480.05p 1779305
26/02/2019 479.05p 481.90p 475.70p 475.70p 2146931
25/02/2019 480.00p 481.40p 478.25p 479.85p 1500108
22/02/2019 480.10p 483.10p 477.30p 478.05p 1803439
21/02/2019 476.00p 481.45p 474.55p 478.50p 1961155
20/02/2019 481.55p 483.05p 476.90p 478.00p 1674048
19/02/2019 482.25p 484.80p 478.05p 479.65p 1259687
18/02/2019 477.40p 481.40p 476.30p 480.45p 1158485
15/02/2019 475.60p 481.80p 474.26p 479.25p 2128630
14/02/2019 475.75p 482.45p 471.60p 473.25p 1833840
13/02/2019 474.60p 478.75p 470.45p 475.20p 1963279
12/02/2019 471.10p 474.25p 469.05p 471.25p 1501582
11/02/2019 474.75p 474.75p 468.55p 471.75p 2112153
08/02/2019 464.75p 471.75p 464.64p 469.80p 1906763
07/02/2019 465.15p 476.35p 461.75p 465.90p 2861446
06/02/2019 477.55p 477.95p 469.90p 471.80p 1957000
05/02/2019 479.40p 480.15p 473.95p 480.15p 2472468
04/02/2019 476.00p 478.85p 473.70p 478.55p 5340011
01/02/2019 473.40p 482.85p 473.40p 476.00p 2014478
31/01/2019 470.85p 473.50p 466.35p 472.00p 2514230
30/01/2019 468.60p 473.70p 468.50p 471.95p 1871743
29/01/2019 474.65p 476.00p 471.30p 472.55p 1698331
28/01/2019 470.85p 473.60p 469.73p 471.45p 1586551
25/01/2019 472.00p 473.75p 467.50p 472.25p 1703689
24/01/2019 482.00p 482.30p 466.30p 471.00p 2013359
23/01/2019 471.50p 473.10p 462.95p 469.95p 2174736
22/01/2019 478.25p 482.05p 469.65p 471.85p 1983061
21/01/2019 471.45p 478.40p 470.43p 477.40p 1228486
18/01/2019 466.40p 474.90p 466.40p 474.90p 2556326
17/01/2019 465.85p 470.15p 462.30p 466.75p 1519686
16/01/2019 469.45p 471.40p 467.05p 469.95p 2361767
15/01/2019 465.75p 472.85p 463.90p 469.40p 2388502

*Close Price adjusted for both dividends and splits