Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/04/2016 387.90p 388.00p 382.41p 386.60p 1749670
20/04/2016 396.80p 398.74p 387.00p 387.00p 1550960
19/04/2016 391.00p 401.90p 388.00p 399.20p 1879670
18/04/2016 389.90p 393.40p 386.90p 388.80p 2360420
15/04/2016 394.10p 400.60p 387.30p 387.30p 1415010
14/04/2016 398.60p 400.00p 390.00p 394.00p 2357120
13/04/2016 403.30p 403.30p 396.00p 399.00p 1530590
12/04/2016 401.00p 401.00p 393.40p 397.20p 2076700
11/04/2016 413.30p 419.30p 397.70p 399.70p 2262200
08/04/2016 415.50p 417.84p 411.12p 415.20p 1790340
07/04/2016 419.50p 422.30p 413.10p 416.40p 1035620
06/04/2016 414.30p 419.90p 411.10p 418.90p 1571860
05/04/2016 414.00p 415.40p 407.50p 413.70p 2183840
04/04/2016 414.80p 420.90p 413.40p 414.20p 1955880
01/04/2016 419.10p 419.10p 410.80p 415.50p 2518760
31/03/2016 425.00p 425.10p 416.50p 421.10p 2609550
30/03/2016 424.20p 426.30p 422.40p 425.00p 1424520
29/03/2016 415.40p 420.70p 411.47p 419.50p 1505470
24/03/2016 414.70p 415.70p 409.20p 415.10p 1824580
23/03/2016 407.90p 414.60p 407.90p 414.60p 1886920
22/03/2016 402.80p 409.40p 399.80p 408.50p 1839020
21/03/2016 400.00p 403.90p 399.40p 402.30p 1074170
18/03/2016 399.90p 404.40p 398.00p 400.80p 2351430
17/03/2016 402.00p 402.00p 395.60p 399.20p 1523380
16/03/2016 398.80p 401.20p 394.00p 400.00p 1529340
15/03/2016 392.20p 398.70p 390.00p 396.60p 1597940
14/03/2016 385.90p 393.20p 385.60p 392.50p 1557820
11/03/2016 383.40p 386.10p 379.40p 385.00p 1950570
10/03/2016 388.70p 392.44p 376.10p 378.10p 3126990
09/03/2016 384.60p 389.30p 380.50p 388.00p 1606340
08/03/2016 390.50p 390.70p 379.20p 383.00p 2117310
07/03/2016 392.60p 405.00p 388.50p 391.40p 1955610
04/03/2016 396.70p 396.80p 389.70p 391.80p 2599790
03/03/2016 399.10p 400.10p 391.30p 393.20p 1397160
02/03/2016 413.00p 413.90p 397.30p 399.70p 2491420
01/03/2016 391.70p 407.20p 389.10p 406.90p 3245340
29/02/2016 367.10p 394.70p 366.60p 393.40p 4137470
26/02/2016 402.20p 412.20p 367.60p 377.10p 6098940
25/02/2016 379.40p 392.72p 379.30p 391.50p 1972040
24/02/2016 374.40p 382.13p 374.40p 377.60p 2139160
23/02/2016 371.20p 377.60p 367.70p 376.90p 1697020
22/02/2016 376.00p 380.70p 369.10p 371.80p 1520690
19/02/2016 362.10p 377.70p 354.20p 374.00p 2879070
18/02/2016 369.30p 369.30p 358.70p 361.20p 2203330
17/02/2016 354.00p 367.50p 353.90p 366.10p 3963150
16/02/2016 351.70p 352.70p 347.30p 352.20p 2135820
15/02/2016 343.90p 350.00p 336.30p 348.30p 4091590
12/02/2016 339.80p 341.40p 331.00p 338.00p 5440200
11/02/2016 343.60p 343.60p 335.30p 337.80p 4211050
10/02/2016 344.70p 353.10p 339.40p 343.80p 3860280
09/02/2016 339.70p 348.40p 329.88p 345.70p 5136320
08/02/2016 369.30p 369.30p 335.80p 337.60p 4463630
05/02/2016 382.60p 384.50p 366.00p 366.90p 3145610
04/02/2016 397.30p 398.70p 378.10p 383.20p 2218240
03/02/2016 403.00p 403.50p 389.69p 393.90p 2381660
02/02/2016 399.40p 406.10p 399.30p 403.50p 3218830
01/02/2016 398.30p 399.35p 389.10p 399.10p 2533380
29/01/2016 381.30p 398.30p 374.20p 398.30p 3666320
28/01/2016 384.50p 384.80p 374.64p 376.10p 1532940
27/01/2016 382.70p 384.50p 381.40p 383.50p 1828380
26/01/2016 385.70p 386.80p 377.30p 383.10p 1504610
25/01/2016 385.40p 389.90p 384.50p 388.90p 2248380
22/01/2016 380.30p 383.10p 376.40p 381.50p 7859950
21/01/2016 383.10p 387.20p 369.30p 373.40p 3875740
20/01/2016 382.00p 388.10p 378.10p 380.70p 2133000
19/01/2016 386.50p 389.20p 381.42p 389.00p 2318490
18/01/2016 384.00p 389.50p 378.70p 382.50p 1719950
15/01/2016 395.00p 401.70p 379.20p 384.20p 3749050
14/01/2016 412.30p 414.44p 393.10p 393.90p 2836370
13/01/2016 413.10p 421.90p 411.60p 417.30p 2821510
12/01/2016 411.60p 412.10p 408.30p 411.40p 2944250
11/01/2016 410.10p 414.90p 401.90p 409.20p 2110350
08/01/2016 407.10p 412.50p 406.40p 409.80p 2388540
07/01/2016 403.20p 406.90p 397.30p 404.20p 2649120
06/01/2016 416.90p 416.90p 405.50p 409.60p 1950790
05/01/2016 414.10p 421.50p 408.20p 410.30p 2153330
04/01/2016 408.70p 412.20p 404.90p 409.30p 1681270
31/12/2015 413.50p 416.70p 411.50p 412.50p 802960
30/12/2015 412.70p 415.70p 411.10p 413.80p 731680
29/12/2015 403.30p 413.80p 400.30p 413.70p 1396910
24/12/2015 406.80p 409.10p 402.10p 402.30p 202350
23/12/2015 400.70p 405.20p 399.20p 404.50p 1682050
22/12/2015 398.50p 401.10p 391.00p 397.40p 2019580
21/12/2015 394.70p 400.80p 393.20p 394.10p 2087800
18/12/2015 404.60p 404.60p 395.10p 396.00p 2049950
17/12/2015 407.30p 408.80p 399.10p 403.00p 1843380
16/12/2015 398.70p 401.60p 396.30p 400.70p 1525920
15/12/2015 395.50p 397.70p 389.30p 395.70p 1994370
14/12/2015 389.10p 393.90p 387.90p 391.40p 2054620
11/12/2015 398.00p 398.00p 387.90p 389.10p 1984530
10/12/2015 396.90p 399.10p 389.20p 396.40p 1075560
09/12/2015 402.30p 404.70p 393.60p 395.50p 1463030
08/12/2015 410.40p 410.90p 398.40p 399.60p 2342340
07/12/2015 405.30p 411.50p 405.30p 408.60p 1428330
04/12/2015 409.00p 410.50p 403.10p 404.40p 2028960
03/12/2015 409.80p 418.07p 408.40p 411.60p 2407710
02/12/2015 408.40p 411.20p 407.40p 409.70p 1183200
01/12/2015 400.90p 407.20p 400.90p 405.30p 1524050
30/11/2015 394.60p 401.80p 391.40p 400.10p 1814040
27/11/2015 387.60p 394.30p 386.00p 393.90p 861910
26/11/2015 385.00p 389.20p 382.00p 387.90p 1167680
25/11/2015 382.20p 388.50p 381.80p 385.00p 1317280
24/11/2015 387.60p 387.60p 377.00p 379.90p 1414280
23/11/2015 388.70p 389.50p 383.90p 387.10p 1326010
20/11/2015 388.00p 391.08p 386.50p 389.10p 1244090
19/11/2015 392.30p 396.16p 387.40p 388.70p 1190620
18/11/2015 392.30p 393.80p 387.50p 388.50p 5057720
17/11/2015 394.40p 395.60p 390.00p 393.00p 1562290
16/11/2015 382.80p 391.70p 381.63p 390.00p 1496950
13/11/2015 388.30p 389.00p 385.00p 387.30p 1723020
12/11/2015 388.70p 392.40p 387.90p 390.00p 1505580
11/11/2015 388.00p 392.00p 385.10p 389.90p 676820
10/11/2015 387.30p 387.90p 384.60p 387.50p 862440
09/11/2015 388.50p 390.90p 383.60p 383.60p 979590
06/11/2015 389.40p 391.90p 384.20p 390.10p 1002540
05/11/2015 385.60p 391.40p 382.60p 389.40p 929650
04/11/2015 384.90p 386.40p 380.00p 385.40p 1053850
03/11/2015 386.40p 388.60p 385.00p 385.10p 902870
02/11/2015 382.10p 390.08p 382.01p 386.40p 1079780
30/10/2015 385.80p 385.80p 380.10p 383.90p 1511230
29/10/2015 380.50p 385.40p 380.50p 385.30p 1360400
28/10/2015 378.30p 381.40p 377.10p 381.00p 1292300
27/10/2015 382.10p 384.50p 378.20p 378.20p 999960
26/10/2015 381.80p 381.80p 376.50p 381.00p 876700
23/10/2015 375.50p 380.00p 374.50p 380.00p 1107590
22/10/2015 371.30p 373.60p 369.08p 373.00p 998740
21/10/2015 374.30p 374.60p 367.30p 373.20p 897200
20/10/2015 370.90p 376.50p 370.90p 373.40p 1058740
19/10/2015 365.10p 371.10p 364.90p 370.60p 1218820
16/10/2015 361.70p 365.60p 360.40p 365.00p 1361290
15/10/2015 352.40p 360.90p 351.40p 359.60p 2005150
14/10/2015 348.00p 352.20p 347.39p 350.40p 1087870
13/10/2015 351.90p 353.90p 348.70p 350.70p 1180830
12/10/2015 350.30p 351.70p 346.70p 351.00p 4058530
09/10/2015 352.30p 353.80p 348.10p 350.60p 1832910
08/10/2015 352.90p 359.90p 350.00p 352.50p 1777190
07/10/2015 378.60p 378.60p 357.95p 358.50p 1850460
06/10/2015 378.00p 379.30p 375.50p 375.50p 1176730
05/10/2015 371.90p 376.30p 371.90p 376.00p 1317530
02/10/2015 365.80p 370.40p 362.60p 366.60p 1669970
01/10/2015 370.30p 371.80p 363.30p 363.90p 1386310
30/09/2015 371.30p 371.30p 364.10p 364.80p 2890330
29/09/2015 372.00p 372.30p 363.10p 363.60p 2471830
28/09/2015 381.50p 383.90p 376.40p 376.40p 1097860
25/09/2015 374.70p 383.30p 373.40p 382.60p 1696580
24/09/2015 371.70p 375.00p 369.70p 370.00p 1398700
23/09/2015 370.40p 372.50p 365.10p 372.00p 1048880
22/09/2015 376.10p 376.40p 368.70p 368.80p 2633130
21/09/2015 372.10p 378.00p 371.30p 376.90p 1996830
18/09/2015 373.40p 377.90p 371.60p 372.00p 10234390
17/09/2015 374.80p 376.10p 372.70p 374.70p 1093130
16/09/2015 372.30p 375.00p 370.00p 373.70p 1451450
15/09/2015 374.30p 374.30p 369.30p 372.00p 1075120
14/09/2015 372.50p 376.50p 372.10p 372.40p 1386270
11/09/2015 374.10p 375.60p 370.00p 371.30p 1525590
10/09/2015 377.60p 382.00p 373.30p 374.30p 1583850
09/09/2015 382.50p 382.50p 376.80p 381.50p 1335040
08/09/2015 376.60p 377.90p 373.42p 375.60p 1406910
07/09/2015 372.00p 374.67p 368.00p 374.50p 713520
04/09/2015 374.30p 374.30p 365.90p 370.10p 1866710
03/09/2015 368.90p 375.60p 368.80p 375.10p 1902120
02/09/2015 371.00p 374.80p 363.10p 365.20p 2826860
01/09/2015 369.00p 371.80p 365.20p 369.40p 1866390
28/08/2015 371.20p 373.20p 367.90p 372.10p 1981520
27/08/2015 373.40p 376.70p 368.10p 371.00p 2877860
26/08/2015 354.20p 373.50p 351.66p 365.60p 2504160
25/08/2015 344.80p 362.50p 342.40p 361.60p 3064860
24/08/2015 354.80p 355.12p 329.90p 343.10p 3714710
21/08/2015 366.50p 370.90p 362.10p 362.10p 1949140
20/08/2015 373.00p 376.80p 371.80p 372.40p 1337720
19/08/2015 376.90p 376.90p 372.00p 375.50p 1079450
18/08/2015 376.30p 379.70p 375.50p 377.00p 914690
17/08/2015 379.30p 381.20p 372.90p 376.70p 1029680
14/08/2015 375.20p 378.00p 374.00p 376.00p 930810
13/08/2015 368.30p 377.40p 367.77p 373.10p 1912330
12/08/2015 358.80p 363.40p 356.70p 362.00p 2116470
11/08/2015 362.40p 364.00p 359.30p 362.00p 1254250
10/08/2015 362.70p 365.50p 360.20p 364.10p 1401570
07/08/2015 371.60p 371.60p 361.50p 362.00p 1524970
06/08/2015 371.60p 374.20p 370.10p 371.20p 1398130
05/08/2015 371.50p 372.20p 368.80p 372.00p 2119340
04/08/2015 366.70p 370.60p 363.46p 370.00p 2432740
03/08/2015 363.60p 367.00p 362.60p 365.60p 1291570
31/07/2015 357.10p 366.90p 356.40p 364.40p 3097610
30/07/2015 358.00p 361.80p 352.70p 354.80p 2353160
29/07/2015 349.00p 363.90p 346.20p 357.40p 3269660
28/07/2015 339.00p 340.00p 336.50p 339.00p 1184670
27/07/2015 342.20p 344.60p 336.30p 336.50p 1394180
24/07/2015 343.00p 347.00p 343.00p 344.30p 1443650
23/07/2015 344.40p 347.00p 342.20p 345.40p 2169400
22/07/2015 343.20p 345.30p 340.00p 342.90p 2035180
21/07/2015 347.10p 347.10p 342.30p 343.20p 1357720
20/07/2015 342.40p 346.60p 342.20p 346.20p 951590
17/07/2015 340.70p 342.90p 340.10p 341.60p 592860
16/07/2015 338.60p 342.10p 338.60p 341.60p 918340
15/07/2015 338.50p 339.60p 337.10p 338.50p 1134200
14/07/2015 344.40p 344.40p 336.70p 338.70p 1528060
13/07/2015 328.80p 344.25p 326.70p 342.40p 3201890
10/07/2015 321.20p 326.80p 318.10p 326.10p 1089660
09/07/2015 315.40p 319.00p 313.79p 317.10p 1566540

*Close Price adjusted for both dividends and splits