Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/02/2017 416.40p 420.30p 416.40p 418.60p 1413800
02/02/2017 403.60p 419.70p 403.60p 416.20p 3287580
01/02/2017 402.30p 407.40p 401.50p 403.90p 2161420
31/01/2017 398.60p 405.20p 394.00p 402.00p 3044200
30/01/2017 394.00p 397.80p 390.91p 397.40p 1561640
27/01/2017 391.80p 395.40p 391.10p 395.10p 1204520
26/01/2017 391.80p 393.90p 389.67p 391.90p 2395620
25/01/2017 395.20p 395.80p 389.90p 393.40p 2791790
24/01/2017 392.60p 394.50p 387.60p 392.50p 1929620
23/01/2017 392.40p 395.70p 391.30p 392.50p 1422800
20/01/2017 397.80p 399.00p 392.30p 392.30p 1781750
19/01/2017 403.60p 406.80p 398.00p 398.00p 4432640
18/01/2017 410.10p 416.80p 407.70p 412.10p 1991140
17/01/2017 405.40p 411.80p 405.40p 408.80p 2468140
16/01/2017 400.20p 408.30p 400.20p 405.60p 1047450
13/01/2017 400.10p 405.50p 399.70p 404.50p 2477990
12/01/2017 400.00p 402.60p 394.60p 400.00p 1211110
11/01/2017 405.90p 406.40p 397.70p 402.50p 2208690
10/01/2017 406.60p 409.00p 403.90p 405.50p 1348610
09/01/2017 401.10p 410.60p 401.10p 407.70p 1447160
06/01/2017 402.60p 404.40p 400.70p 404.00p 1324510
05/01/2017 391.40p 404.40p 391.29p 402.10p 1242350
04/01/2017 397.70p 397.70p 391.27p 391.30p 1220310
03/01/2017 390.40p 396.90p 390.40p 394.50p 1431150
30/12/2016 392.90p 394.80p 389.50p 390.30p 802950
29/12/2016 393.30p 395.40p 390.27p 394.20p 505660
28/12/2016 391.30p 393.10p 385.90p 392.60p 1200400
23/12/2016 384.30p 395.00p 384.10p 391.30p 1224160
22/12/2016 372.20p 387.30p 371.90p 385.80p 1825770
21/12/2016 372.10p 374.30p 371.30p 371.90p 2614100
20/12/2016 374.40p 376.00p 366.80p 372.90p 2263930
19/12/2016 373.00p 377.00p 371.70p 375.00p 1718970
16/12/2016 380.80p 383.40p 370.80p 373.60p 2931100
15/12/2016 375.00p 384.50p 374.50p 382.20p 2817780
14/12/2016 371.10p 375.40p 368.70p 375.00p 1770460
13/12/2016 368.00p 371.20p 363.80p 371.10p 1729660
12/12/2016 375.10p 375.55p 365.60p 366.10p 1934360
09/12/2016 366.20p 374.70p 366.20p 373.60p 1973380
08/12/2016 367.20p 376.10p 366.50p 367.00p 1360310
07/12/2016 367.90p 370.10p 366.70p 368.40p 1667710
06/12/2016 368.00p 370.20p 366.00p 367.00p 1131940
05/12/2016 369.70p 377.40p 368.00p 368.00p 1214900
02/12/2016 373.00p 373.40p 367.90p 371.80p 1712640
01/12/2016 366.90p 376.90p 366.90p 376.30p 2438610
30/11/2016 373.10p 378.30p 366.87p 366.90p 3763640
29/11/2016 372.40p 375.60p 372.40p 375.00p 1786360
28/11/2016 371.40p 375.30p 369.90p 373.60p 1687000
25/11/2016 376.70p 378.40p 370.60p 375.10p 1419170
24/11/2016 388.70p 388.70p 374.80p 377.80p 2953200
23/11/2016 390.60p 395.60p 388.94p 390.20p 2566370
22/11/2016 385.70p 395.10p 380.13p 392.50p 2815040
21/11/2016 390.60p 390.60p 375.00p 385.10p 3550800
18/11/2016 379.10p 391.10p 379.10p 388.90p 3538460
17/11/2016 367.20p 381.10p 364.10p 380.70p 4455060
16/11/2016 364.90p 369.50p 364.20p 367.10p 1783700
15/11/2016 365.00p 367.20p 361.60p 363.30p 2020320
14/11/2016 366.20p 371.79p 361.70p 363.10p 3970700
11/11/2016 375.40p 375.40p 360.40p 363.20p 2595460
10/11/2016 377.80p 387.00p 371.80p 374.10p 4927980
09/11/2016 368.50p 381.30p 361.70p 379.70p 1927140
08/11/2016 376.30p 377.90p 372.10p 374.90p 2139250
07/11/2016 385.10p 385.20p 374.20p 375.00p 2421830
04/11/2016 389.20p 391.70p 377.10p 378.30p 2956210
03/11/2016 380.20p 397.00p 374.87p 389.50p 3582930
02/11/2016 384.90p 387.27p 381.70p 382.00p 2544600
01/11/2016 375.50p 389.50p 374.70p 387.50p 3303630
31/10/2016 372.80p 376.20p 372.12p 373.50p 2595290
28/10/2016 372.50p 376.30p 369.50p 375.00p 4235620
27/10/2016 376.20p 379.30p 373.20p 375.00p 1865680
26/10/2016 382.10p 383.50p 376.20p 378.50p 1874360
25/10/2016 388.00p 389.17p 383.56p 384.30p 1870660
24/10/2016 390.10p 392.50p 387.00p 388.00p 2554970
21/10/2016 390.80p 393.90p 389.80p 390.10p 1853970
20/10/2016 395.10p 396.90p 385.70p 392.00p 2522740
19/10/2016 393.50p 397.20p 391.90p 396.70p 1873790
18/10/2016 389.70p 396.80p 389.70p 395.00p 2429140
17/10/2016 393.80p 393.80p 386.40p 389.70p 3129080
14/10/2016 395.80p 399.20p 392.50p 393.70p 3258850
13/10/2016 401.50p 402.60p 391.40p 393.60p 17860460
12/10/2016 407.30p 407.30p 400.70p 401.30p 1215190
11/10/2016 405.30p 406.80p 402.70p 405.20p 7580370
10/10/2016 409.10p 410.00p 401.70p 405.40p 2315910
07/10/2016 411.90p 418.00p 406.90p 408.10p 8075780
06/10/2016 419.90p 422.30p 414.88p 415.50p 1697650
05/10/2016 428.10p 428.56p 418.50p 418.50p 1692010
04/10/2016 433.10p 441.60p 429.50p 430.20p 3407590
03/10/2016 421.10p 435.40p 420.10p 429.30p 2700030
30/09/2016 419.30p 422.80p 415.90p 422.20p 1677800
29/09/2016 421.90p 427.50p 420.00p 423.20p 1534970
28/09/2016 415.20p 421.90p 411.65p 420.90p 2365080
27/09/2016 412.40p 412.40p 407.80p 412.30p 3059310
26/09/2016 407.60p 411.80p 406.20p 408.70p 2611650
23/09/2016 414.70p 414.90p 408.20p 409.30p 1425600
22/09/2016 415.80p 419.42p 414.20p 415.80p 1177410
21/09/2016 418.90p 420.60p 413.80p 414.10p 943270
20/09/2016 419.90p 420.20p 416.80p 417.70p 1204760
19/09/2016 420.50p 424.00p 416.40p 419.30p 706220
16/09/2016 415.70p 419.70p 413.20p 418.00p 2780550
15/09/2016 409.70p 415.30p 406.50p 414.70p 920920
14/09/2016 411.10p 414.30p 407.40p 409.90p 885450
13/09/2016 412.10p 414.30p 407.50p 408.20p 1288690
12/09/2016 410.80p 412.00p 400.70p 411.00p 2371260
09/09/2016 423.70p 423.70p 411.90p 413.00p 886920
08/09/2016 418.80p 425.20p 413.10p 423.40p 1108870
07/09/2016 422.30p 422.60p 418.70p 420.00p 881940
06/09/2016 420.50p 422.90p 416.70p 422.70p 1011570
05/09/2016 420.20p 420.50p 414.10p 418.00p 892350
02/09/2016 415.90p 415.90p 407.60p 412.60p 1725120
01/09/2016 412.30p 413.80p 409.25p 412.50p 1547020
31/08/2016 419.20p 421.00p 409.00p 409.90p 2034740
30/08/2016 424.60p 428.70p 415.80p 416.70p 2105400
26/08/2016 419.80p 422.00p 416.80p 420.80p 1064050
25/08/2016 420.50p 421.10p 416.30p 420.30p 1317610
24/08/2016 420.10p 423.70p 418.90p 421.90p 1133130
23/08/2016 427.60p 428.00p 420.00p 423.70p 1828320
22/08/2016 420.30p 426.30p 420.08p 426.10p 1321010
19/08/2016 418.20p 421.00p 416.10p 420.50p 1197680
18/08/2016 419.00p 422.00p 414.60p 420.40p 1106280
17/08/2016 419.40p 419.40p 409.70p 415.20p 1373280
16/08/2016 416.80p 420.00p 412.90p 413.70p 1111170
15/08/2016 421.40p 421.40p 416.30p 416.60p 858750
12/08/2016 416.50p 419.60p 415.20p 417.80p 1328310
11/08/2016 419.00p 419.60p 411.50p 415.80p 2142010
10/08/2016 417.70p 420.60p 416.00p 417.90p 1166680
09/08/2016 419.40p 419.70p 415.50p 418.90p 1495580
08/08/2016 421.00p 423.20p 415.20p 416.00p 1408960
05/08/2016 414.10p 421.60p 411.40p 421.40p 2230020
04/08/2016 411.20p 414.20p 404.10p 410.50p 2597160
03/08/2016 408.00p 409.00p 402.00p 407.00p 1778730
02/08/2016 405.70p 407.10p 398.70p 406.10p 2230020
01/08/2016 408.80p 413.70p 402.70p 402.70p 2216530
29/07/2016 408.70p 409.60p 397.10p 405.10p 4202830
28/07/2016 408.00p 418.40p 405.90p 407.00p 4595950
27/07/2016 390.00p 422.60p 390.00p 412.10p 7201670
26/07/2016 374.70p 383.00p 371.40p 379.00p 2837790
25/07/2016 371.90p 378.81p 368.80p 377.80p 1798960
22/07/2016 374.90p 374.90p 363.00p 372.00p 2642850
21/07/2016 379.40p 379.40p 370.10p 374.80p 2125390
20/07/2016 376.10p 379.20p 368.90p 376.40p 2228740
19/07/2016 369.20p 372.05p 364.70p 371.10p 2003660
18/07/2016 361.90p 369.90p 361.90p 368.00p 3203680
15/07/2016 369.80p 370.00p 358.90p 362.40p 3747060
14/07/2016 369.80p 376.90p 365.10p 369.70p 3424270
13/07/2016 371.80p 380.02p 336.64p 367.90p 4096590
12/07/2016 370.00p 380.60p 369.30p 371.50p 3912210
11/07/2016 352.10p 369.80p 347.70p 368.80p 4132570
08/07/2016 330.60p 350.20p 330.50p 349.00p 4444950
07/07/2016 318.70p 339.20p 317.30p 337.80p 5203710
06/07/2016 335.80p 335.80p 315.90p 317.30p 6159170
05/07/2016 345.70p 354.92p 334.90p 336.00p 4706210
04/07/2016 363.40p 363.40p 343.30p 350.00p 3530560
01/07/2016 367.60p 378.20p 363.40p 373.80p 2109460
30/06/2016 371.90p 371.90p 348.90p 364.80p 5316480
29/06/2016 370.70p 386.96p 364.70p 371.50p 4780860
28/06/2016 345.20p 365.80p 338.39p 364.80p 5964050
27/06/2016 356.00p 359.80p 323.40p 336.40p 10395590
24/06/2016 376.30p 376.60p 341.40p 363.00p 13428120
23/06/2016 421.50p 428.00p 418.30p 422.50p 1989680
22/06/2016 420.90p 420.90p 414.84p 417.00p 1926270
21/06/2016 416.60p 418.80p 410.29p 418.00p 1877010
20/06/2016 410.00p 415.70p 409.30p 413.20p 2686780
17/06/2016 381.70p 393.90p 381.30p 392.30p 2604390
16/06/2016 390.80p 391.90p 379.10p 380.10p 2601800
15/06/2016 392.30p 395.90p 390.20p 392.50p 2045020
14/06/2016 407.70p 412.00p 388.00p 389.70p 4566580
13/06/2016 416.70p 416.70p 409.80p 411.10p 1341080
10/06/2016 421.50p 423.90p 416.20p 418.10p 1690000
09/06/2016 422.20p 424.00p 420.60p 422.30p 996540
08/06/2016 422.00p 424.30p 419.80p 424.00p 1220920
07/06/2016 423.30p 426.74p 422.00p 422.70p 863720
06/06/2016 420.30p 424.70p 417.00p 423.00p 1205580
03/06/2016 422.40p 425.50p 419.60p 421.90p 791620
02/06/2016 420.20p 423.77p 418.26p 422.70p 1500840
01/06/2016 421.30p 425.90p 416.18p 421.50p 1599780
31/05/2016 422.50p 424.26p 417.48p 422.40p 1370010
27/05/2016 420.70p 422.90p 420.70p 422.50p 1260080
26/05/2016 422.00p 424.40p 419.80p 422.20p 1416820
25/05/2016 419.00p 423.30p 416.90p 422.00p 1867170
24/05/2016 411.40p 416.10p 408.00p 415.70p 1616570
23/05/2016 404.10p 413.90p 403.70p 410.60p 1288540
20/05/2016 402.80p 408.30p 402.60p 406.10p 1805990
19/05/2016 401.50p 407.24p 401.20p 402.20p 1362620
18/05/2016 396.90p 405.70p 396.70p 405.70p 1385670
17/05/2016 395.30p 405.40p 395.20p 399.60p 1329620
16/05/2016 390.50p 394.00p 388.60p 393.70p 658740
13/05/2016 395.00p 398.80p 390.75p 391.30p 1310720
12/05/2016 399.90p 401.10p 394.80p 397.30p 911300
11/05/2016 398.30p 403.56p 397.90p 399.70p 854080
10/05/2016 404.90p 404.90p 395.90p 398.20p 901150
09/05/2016 399.10p 405.70p 397.40p 399.20p 1398300
06/05/2016 391.10p 401.90p 391.10p 397.40p 948870
05/05/2016 398.80p 400.50p 394.20p 398.10p 1320550
04/05/2016 398.50p 401.60p 394.70p 399.30p 1433120
03/05/2016 387.50p 402.80p 385.50p 400.10p 1925900
29/04/2016 392.40p 392.80p 385.50p 385.80p 1413450
28/04/2016 395.60p 397.80p 389.99p 392.50p 1201760
27/04/2016 388.90p 400.10p 388.90p 398.00p 1381080
26/04/2016 389.80p 395.00p 388.70p 388.70p 2364660
25/04/2016 385.80p 392.70p 385.50p 390.80p 1561600
22/04/2016 385.50p 391.40p 383.10p 386.20p 1569400

*Close Price adjusted for both dividends and splits