Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
08/07/2015 320.50p 320.50p 313.90p 315.40p 1177630
07/07/2015 327.70p 327.70p 318.10p 318.30p 1871030
06/07/2015 326.10p 328.00p 325.30p 325.80p 1115970
03/07/2015 327.60p 330.00p 327.30p 328.80p 865120
02/07/2015 329.30p 330.40p 325.80p 325.80p 1003610
01/07/2015 328.90p 331.80p 327.50p 330.30p 2015450
30/06/2015 329.20p 330.20p 323.70p 327.70p 1701870
29/06/2015 330.60p 333.30p 322.40p 330.40p 1301090
26/06/2015 341.60p 343.00p 336.70p 336.70p 1299340
25/06/2015 334.80p 343.40p 333.05p 342.90p 1795190
24/06/2015 335.40p 338.00p 332.80p 335.00p 1640780
23/06/2015 340.10p 340.70p 335.70p 336.50p 1097960
22/06/2015 334.40p 339.35p 334.40p 337.60p 1005140
19/06/2015 327.60p 331.50p 327.60p 331.40p 2939880
18/06/2015 327.80p 330.30p 325.90p 328.20p 2273590
17/06/2015 329.10p 330.80p 326.58p 329.10p 2631970
16/06/2015 324.70p 328.90p 322.70p 326.90p 1822440
15/06/2015 322.40p 326.30p 322.40p 324.30p 1673830
12/06/2015 324.80p 326.60p 323.50p 325.40p 1420920
11/06/2015 326.50p 328.10p 324.30p 325.50p 1197650
10/06/2015 321.20p 326.70p 319.50p 325.90p 1435940
09/06/2015 323.40p 325.60p 320.70p 320.70p 1307760
08/06/2015 323.30p 326.00p 323.10p 324.50p 2007480
05/06/2015 328.90p 328.90p 320.90p 323.60p 1805430
04/06/2015 334.00p 335.45p 328.70p 328.90p 1216010
03/06/2015 336.70p 339.60p 336.10p 336.20p 1571960
02/06/2015 340.20p 340.20p 332.10p 335.20p 1701330
01/06/2015 336.90p 338.20p 334.50p 338.00p 1164160
29/05/2015 332.50p 338.80p 332.50p 334.60p 2327230
28/05/2015 330.90p 333.00p 330.00p 332.40p 2185790
27/05/2015 326.30p 331.00p 326.30p 331.00p 2422710
26/05/2015 326.80p 329.20p 325.40p 327.50p 1194520
22/05/2015 326.30p 329.20p 324.70p 328.10p 1087190
21/05/2015 325.00p 327.80p 320.20p 325.70p 973370
20/05/2015 324.10p 327.50p 318.50p 327.30p 1463330
19/05/2015 322.60p 325.27p 322.40p 323.10p 1594010
18/05/2015 323.50p 325.60p 322.10p 322.80p 1595460
15/05/2015 318.50p 324.50p 318.50p 324.20p 1949850
14/05/2015 317.30p 322.90p 317.10p 317.90p 1760100
13/05/2015 313.90p 322.10p 313.40p 319.20p 2089870
12/05/2015 319.10p 319.90p 310.10p 312.40p 1980490
11/05/2015 320.40p 323.20p 318.20p 319.50p 1163790
08/05/2015 322.50p 329.60p 317.50p 323.00p 3706490
07/05/2015 307.10p 313.50p 301.70p 311.50p 2445740
06/05/2015 310.60p 315.40p 307.90p 312.00p 1793300
05/05/2015 316.80p 316.80p 312.40p 314.10p 2517220
01/05/2015 319.10p 319.10p 311.20p 313.20p 656660
30/04/2015 310.40p 317.90p 306.00p 316.50p 2014760
29/04/2015 317.00p 320.18p 308.30p 308.50p 1100960
28/04/2015 321.60p 322.70p 313.70p 317.40p 2028980
27/04/2015 315.00p 321.60p 313.20p 321.60p 1016420
24/04/2015 315.10p 316.90p 312.90p 315.60p 968110
23/04/2015 316.40p 317.10p 312.80p 314.00p 848060
22/04/2015 319.10p 320.90p 314.60p 315.00p 1123790
21/04/2015 311.40p 318.02p 310.20p 317.60p 1046800
20/04/2015 312.10p 313.10p 306.80p 308.60p 1107330
17/04/2015 311.10p 315.70p 308.70p 310.70p 1015950
16/04/2015 314.20p 314.97p 307.95p 312.40p 1658110
15/04/2015 315.90p 318.50p 315.13p 316.10p 6216920
14/04/2015 317.20p 318.20p 313.50p 316.20p 1009890
13/04/2015 317.70p 321.60p 315.20p 316.90p 1768040
10/04/2015 315.00p 318.10p 313.20p 318.10p 1441990
09/04/2015 314.70p 317.60p 312.50p 314.70p 1850120
08/04/2015 312.00p 318.50p 309.89p 312.20p 1462060
07/04/2015 306.70p 309.50p 303.80p 309.50p 1971400
02/04/2015 303.40p 305.40p 300.60p 304.60p 1287320
01/04/2015 299.70p 304.30p 297.70p 302.80p 2500040
31/03/2015 300.00p 302.90p 296.40p 299.70p 2333960
30/03/2015 289.10p 300.50p 288.10p 299.70p 2379870
27/03/2015 291.20p 295.60p 286.20p 286.70p 1212270
26/03/2015 296.00p 296.60p 288.20p 291.20p 1041310
25/03/2015 299.00p 302.30p 296.50p 296.50p 1406180
24/03/2015 298.60p 300.80p 296.70p 300.40p 1031120
23/03/2015 299.70p 299.70p 296.20p 298.10p 623820
20/03/2015 300.00p 302.00p 297.40p 298.20p 1935270
19/03/2015 295.60p 300.60p 295.60p 300.00p 2699020
18/03/2015 290.40p 294.80p 285.52p 293.60p 6645510
17/03/2015 293.00p 294.82p 286.00p 288.90p 2674670
16/03/2015 291.40p 294.10p 290.60p 293.00p 1700640
13/03/2015 289.70p 291.10p 288.70p 290.80p 2153700
12/03/2015 292.10p 293.80p 288.20p 290.00p 2266090
11/03/2015 291.00p 292.70p 288.70p 290.80p 3389910
10/03/2015 290.60p 296.30p 285.30p 291.00p 2688400
09/03/2015 302.50p 303.90p 297.80p 298.00p 1723700
06/03/2015 302.90p 309.00p 302.80p 302.80p 1709060
05/03/2015 297.40p 305.90p 297.40p 305.00p 2183610
04/03/2015 301.80p 305.00p 299.40p 304.10p 2822880
03/03/2015 306.30p 308.28p 296.60p 296.90p 2202130
02/03/2015 302.00p 311.60p 299.65p 304.40p 3260600
27/02/2015 268.00p 307.40p 268.00p 302.90p 9462590
26/02/2015 267.70p 269.10p 263.40p 267.20p 1776480
25/02/2015 264.00p 266.30p 263.10p 264.70p 1187540
24/02/2015 263.90p 265.10p 259.91p 264.00p 1353720
23/02/2015 263.20p 265.00p 261.00p 264.10p 1812950
20/02/2015 261.20p 261.50p 258.80p 261.30p 1559110
19/02/2015 262.20p 262.90p 260.00p 260.20p 1752280
18/02/2015 259.90p 262.30p 259.10p 262.00p 1834160
17/02/2015 259.00p 261.40p 257.20p 257.40p 3373110
16/02/2015 259.50p 264.40p 259.50p 261.10p 2009670
13/02/2015 258.60p 262.90p 256.95p 259.50p 1427050
12/02/2015 249.30p 259.60p 248.80p 258.60p 3288740
11/02/2015 252.30p 254.40p 249.60p 250.20p 1235270
10/02/2015 246.00p 253.70p 243.70p 251.90p 2616280
09/02/2015 245.00p 248.70p 241.50p 245.40p 1883810
06/02/2015 244.70p 247.40p 241.00p 246.50p 1183680
05/02/2015 237.60p 245.70p 237.60p 244.40p 2652120
04/02/2015 243.30p 243.30p 238.00p 239.60p 1249140
03/02/2015 232.60p 242.60p 232.60p 242.30p 1617470
02/02/2015 233.70p 234.30p 231.00p 232.50p 2114190
30/01/2015 237.90p 240.00p 232.60p 232.60p 2646510
29/01/2015 236.50p 237.50p 233.70p 237.10p 954070
28/01/2015 244.60p 245.80p 233.20p 237.10p 3228020
27/01/2015 237.00p 244.40p 235.00p 244.30p 2498640
26/01/2015 232.90p 235.40p 231.80p 235.00p 1932360
23/01/2015 231.80p 235.90p 231.70p 234.30p 2238860
22/01/2015 225.00p 232.30p 224.40p 231.00p 2510920
21/01/2015 219.20p 225.50p 219.20p 225.30p 2053900
20/01/2015 220.00p 221.70p 218.00p 221.10p 962430
19/01/2015 217.00p 220.00p 216.30p 219.50p 2094950
16/01/2015 215.90p 218.10p 214.20p 215.50p 3372650
15/01/2015 214.90p 216.20p 213.30p 216.20p 1848680
14/01/2015 213.20p 215.10p 211.20p 213.40p 1715220
13/01/2015 212.50p 216.90p 212.30p 215.50p 1301230
12/01/2015 215.30p 217.50p 212.50p 212.50p 2241770
09/01/2015 223.00p 223.40p 212.60p 215.70p 2630810
08/01/2015 222.50p 227.00p 218.30p 225.50p 1408230
07/01/2015 218.50p 221.10p 217.20p 219.80p 1409490
06/01/2015 223.60p 225.40p 218.00p 218.30p 1592720
05/01/2015 228.70p 229.00p 222.40p 222.60p 1971520
02/01/2015 224.50p 231.20p 224.00p 230.00p 1261520
31/12/2014 223.70p 227.10p 222.20p 224.80p 560990
30/12/2014 219.80p 225.40p 219.50p 223.00p 791200
29/12/2014 222.70p 228.40p 220.00p 220.00p 2152070
24/12/2014 221.90p 225.40p 217.50p 224.30p 269230
23/12/2014 225.60p 225.60p 221.00p 224.60p 913300
22/12/2014 223.10p 226.30p 222.40p 224.10p 1261510
19/12/2014 220.80p 225.00p 220.80p 223.10p 2148590
18/12/2014 218.10p 221.20p 214.50p 220.40p 1821600
17/12/2014 214.50p 216.30p 212.70p 216.30p 1089250
16/12/2014 211.10p 215.00p 211.10p 215.00p 1499680
15/12/2014 212.50p 215.60p 210.10p 210.10p 1258510
12/12/2014 214.40p 215.20p 210.70p 213.00p 979600
11/12/2014 215.50p 216.30p 213.40p 216.00p 2027720
10/12/2014 214.90p 216.30p 214.50p 214.90p 982290
09/12/2014 218.10p 218.10p 212.30p 213.90p 1877820
08/12/2014 220.70p 220.70p 217.80p 218.50p 1030530
05/12/2014 221.00p 222.42p 219.40p 219.60p 1274760
04/12/2014 218.00p 220.80p 217.80p 218.70p 1192970
03/12/2014 216.50p 218.87p 216.00p 217.60p 1677660
02/12/2014 217.30p 218.00p 215.60p 216.60p 2155040
01/12/2014 217.60p 220.67p 215.70p 216.80p 2512380
28/11/2014 219.90p 219.90p 216.60p 218.30p 1765980
27/11/2014 218.00p 220.00p 217.20p 218.50p 1240160
26/11/2014 220.70p 221.90p 214.60p 218.60p 6049870
25/11/2014 232.50p 235.00p 223.70p 224.30p 3803870
24/11/2014 231.10p 233.80p 230.80p 232.20p 1587700
21/11/2014 230.10p 233.90p 229.20p 231.70p 2341550
20/11/2014 228.70p 230.60p 226.80p 229.60p 2156730
19/11/2014 226.50p 227.90p 225.60p 227.90p 1695300
18/11/2014 223.50p 227.50p 222.40p 225.90p 1191810
17/11/2014 222.00p 223.10p 220.60p 222.90p 1084740
14/11/2014 219.60p 223.00p 219.00p 222.80p 1424200
13/11/2014 216.10p 221.30p 216.10p 219.50p 1367270
12/11/2014 220.60p 220.62p 215.60p 216.50p 1659190
11/11/2014 219.70p 221.20p 219.11p 220.60p 1048720
10/11/2014 214.90p 219.20p 214.90p 219.10p 964680
07/11/2014 215.80p 217.00p 213.70p 215.90p 1613010
06/11/2014 222.50p 223.78p 213.90p 214.90p 2576270
05/11/2014 216.50p 221.20p 216.40p 220.60p 2876900
04/11/2014 213.60p 217.50p 213.40p 215.90p 1848420
03/11/2014 211.10p 214.40p 211.10p 213.10p 2792260
31/10/2014 214.50p 215.80p 210.10p 211.00p 3159330
30/10/2014 204.20p 213.10p 203.90p 212.30p 2748670
29/10/2014 204.50p 204.80p 202.20p 203.20p 1569520
28/10/2014 202.70p 204.00p 200.30p 203.40p 2344660
27/10/2014 208.20p 208.54p 201.70p 202.20p 2635870
24/10/2014 206.40p 208.12p 206.20p 206.80p 1606640
23/10/2014 204.80p 207.70p 200.10p 207.40p 2662630
22/10/2014 207.20p 209.40p 204.10p 207.00p 2701330
21/10/2014 201.80p 209.80p 201.70p 206.90p 4825310
20/10/2014 203.50p 204.10p 200.80p 202.60p 2269500
17/10/2014 206.90p 210.50p 202.40p 203.90p 3871010
16/10/2014 200.60p 207.20p 200.00p 206.60p 3906820
15/10/2014 201.00p 207.00p 199.32p 199.70p 3286690
14/10/2014 199.80p 201.00p 196.60p 200.10p 1914450
13/10/2014 197.40p 201.90p 197.40p 199.40p 3343410
10/10/2014 196.70p 202.20p 193.50p 200.20p 3037400
09/10/2014 201.60p 203.90p 196.75p 198.10p 8101490
08/10/2014 206.00p 206.00p 199.50p 200.50p 4817780
07/10/2014 207.30p 209.80p 206.58p 206.90p 1781430
06/10/2014 210.40p 211.60p 208.00p 208.20p 4079200
03/10/2014 209.50p 209.80p 207.60p 207.80p 3654680
02/10/2014 214.70p 214.70p 207.30p 207.90p 2352290
01/10/2014 217.50p 218.90p 214.20p 214.40p 2284630
30/09/2014 219.40p 219.40p 214.00p 215.20p 3329350
29/09/2014 217.60p 220.00p 216.10p 218.60p 1590630
26/09/2014 216.80p 221.30p 216.10p 218.70p 1531810
25/09/2014 225.40p 226.80p 216.60p 217.90p 3450990
24/09/2014 227.70p 227.70p 219.00p 225.80p 3756860
23/09/2014 235.70p 236.70p 231.80p 232.50p 983490

*Close Price adjusted for both dividends and splits