Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/02/2013 175.60p 177.70p 174.30p 175.90p 1368910
19/02/2013 170.50p 175.60p 170.10p 175.10p 4348180
18/02/2013 170.90p 172.10p 170.00p 170.50p 14940230
15/02/2013 170.10p 171.40p 169.60p 171.00p 7299050
14/02/2013 173.70p 174.00p 170.70p 170.70p 2833890
13/02/2013 170.00p 175.30p 169.97p 173.50p 6412900
12/02/2013 170.40p 171.50p 170.00p 170.50p 1922650
11/02/2013 171.40p 172.00p 170.20p 171.10p 1013700
08/02/2013 170.60p 171.80p 170.20p 171.00p 1057270
07/02/2013 170.30p 170.80p 169.00p 170.00p 7333110
06/02/2013 170.30p 170.50p 168.90p 169.80p 3032240
05/02/2013 169.70p 171.65p 169.30p 169.60p 1290310
04/02/2013 169.30p 170.60p 168.46p 169.80p 2446170
01/02/2013 168.00p 171.50p 167.60p 169.70p 9171320
31/01/2013 170.40p 171.59p 166.90p 167.60p 2538370
30/01/2013 169.70p 171.18p 169.49p 171.00p 1520480
29/01/2013 168.50p 170.50p 167.90p 170.30p 1710540
28/01/2013 166.50p 169.00p 166.50p 168.50p 2135000
25/01/2013 163.30p 167.70p 163.30p 167.40p 2451120
24/01/2013 164.00p 164.50p 163.10p 163.90p 1418510
23/01/2013 161.90p 163.70p 160.00p 163.30p 2286970
22/01/2013 159.00p 161.00p 155.50p 159.90p 2133230
21/01/2013 156.70p 156.70p 154.90p 155.50p 1150890
18/01/2013 153.70p 156.80p 153.70p 156.10p 1340490
17/01/2013 153.00p 154.20p 151.90p 153.70p 1154010
16/01/2013 153.20p 154.50p 152.60p 152.80p 1345220
15/01/2013 151.80p 153.30p 151.50p 153.30p 1327610
14/01/2013 154.10p 154.10p 151.50p 152.00p 1853550
11/01/2013 152.80p 154.70p 152.80p 153.60p 1592960
10/01/2013 151.40p 153.50p 151.40p 152.80p 1086560
09/01/2013 149.80p 151.90p 148.50p 151.00p 2452540
08/01/2013 147.80p 150.90p 147.80p 148.80p 45637248
07/01/2013 147.00p 149.60p 145.80p 148.10p 2313590
04/01/2013 146.20p 148.60p 145.30p 147.50p 2177810
03/01/2013 145.40p 146.84p 145.40p 146.00p 1958790
02/01/2013 143.60p 146.90p 143.60p 145.20p 3176130
31/12/2012 144.30p 145.90p 143.00p 143.60p 305710
28/12/2012 144.70p 145.50p 143.90p 144.80p 773520
27/12/2012 146.30p 147.60p 144.50p 144.50p 1138360
24/12/2012 146.40p 148.20p 146.00p 147.20p 182510
21/12/2012 145.50p 149.00p 144.80p 146.40p 4886110
20/12/2012 144.60p 147.00p 143.30p 145.60p 3243030
19/12/2012 145.90p 146.50p 143.60p 144.50p 2282510
18/12/2012 146.90p 147.90p 145.00p 145.70p 2751780
17/12/2012 148.80p 149.90p 146.10p 147.00p 1018020
14/12/2012 148.00p 150.50p 148.00p 148.60p 889210
13/12/2012 148.50p 148.72p 147.60p 148.30p 2960570
12/12/2012 147.40p 149.40p 146.00p 148.60p 2080370
11/12/2012 149.70p 150.40p 146.60p 147.50p 7355150
10/12/2012 149.40p 150.30p 148.60p 150.00p 3244190
07/12/2012 151.50p 151.50p 148.90p 150.00p 2845440
06/12/2012 149.70p 150.80p 147.80p 149.40p 2794570
05/12/2012 150.50p 151.20p 149.40p 150.20p 2173270
04/12/2012 150.70p 150.80p 149.30p 150.00p 4396330
03/12/2012 150.70p 151.50p 149.80p 150.00p 1828630
30/11/2012 151.00p 152.30p 149.50p 149.80p 3083830
29/11/2012 151.50p 152.40p 150.80p 151.30p 3104140
28/11/2012 150.90p 152.20p 150.40p 151.30p 1300500
27/11/2012 150.60p 151.70p 150.10p 150.80p 750330
26/11/2012 151.20p 152.00p 145.50p 149.80p 800390
23/11/2012 148.80p 151.40p 148.80p 149.80p 1660290
22/11/2012 147.40p 149.70p 147.10p 148.80p 1342890
21/11/2012 147.90p 148.00p 146.60p 146.60p 2513550
20/11/2012 149.00p 150.30p 147.80p 148.00p 3110320
19/11/2012 148.60p 149.00p 146.50p 148.10p 1077090
16/11/2012 150.70p 151.30p 147.90p 147.90p 2163980
15/11/2012 152.30p 152.40p 150.30p 150.60p 1213400
14/11/2012 153.90p 154.87p 152.80p 153.00p 1458070
13/11/2012 154.90p 155.00p 153.50p 154.00p 1472100
12/11/2012 156.80p 157.10p 154.00p 154.90p 2466000
09/11/2012 158.20p 159.50p 153.60p 156.80p 2229300
08/11/2012 161.60p 161.80p 158.40p 158.50p 766690
07/11/2012 159.30p 161.70p 158.60p 159.00p 1188470
06/11/2012 160.10p 160.30p 157.80p 159.00p 954790
05/11/2012 163.40p 163.40p 159.60p 160.00p 375240
02/11/2012 162.60p 163.38p 161.00p 162.40p 903490
01/11/2012 160.70p 163.60p 160.26p 162.80p 1046680
31/10/2012 158.20p 161.60p 158.20p 161.10p 1580470
30/10/2012 162.00p 162.20p 158.42p 161.20p 745910
29/10/2012 158.60p 161.00p 157.93p 160.10p 486920
26/10/2012 159.20p 160.30p 156.90p 159.50p 1414140
25/10/2012 158.20p 160.62p 157.40p 159.50p 1195950
24/10/2012 157.90p 160.70p 157.70p 158.60p 1013930
23/10/2012 159.80p 160.20p 157.90p 157.90p 828270
22/10/2012 158.60p 161.00p 158.60p 160.10p 1571780
19/10/2012 159.20p 159.50p 157.30p 158.90p 1171440
18/10/2012 159.80p 160.20p 157.10p 159.70p 1206810
17/10/2012 163.50p 163.50p 157.60p 159.30p 2218560
16/10/2012 161.60p 164.30p 161.60p 163.40p 939420
15/10/2012 163.60p 163.80p 161.50p 162.50p 708360
12/10/2012 162.40p 162.40p 160.70p 161.90p 897600
11/10/2012 158.40p 162.70p 158.40p 161.60p 918110
10/10/2012 162.00p 162.10p 160.00p 160.30p 698560
09/10/2012 161.20p 162.80p 160.30p 161.60p 479320
08/10/2012 160.10p 163.80p 160.10p 162.50p 693400
05/10/2012 162.10p 165.38p 159.90p 161.20p 763850
04/10/2012 161.00p 164.20p 160.40p 162.20p 644460
03/10/2012 161.00p 162.30p 159.50p 160.50p 618740
02/10/2012 156.20p 162.90p 156.20p 161.60p 1168200
01/10/2012 155.60p 158.10p 154.30p 157.70p 2264020
28/09/2012 156.70p 158.20p 155.70p 156.80p 2506150
27/09/2012 157.20p 157.70p 155.60p 156.70p 1048290
26/09/2012 156.50p 158.80p 153.54p 157.10p 1449400
25/09/2012 156.60p 158.60p 155.60p 157.80p 1168150
24/09/2012 156.90p 156.90p 154.80p 156.00p 900700
21/09/2012 156.70p 163.70p 156.47p 156.50p 2293810
20/09/2012 156.20p 158.60p 155.70p 157.10p 1311780
19/09/2012 158.10p 158.10p 155.40p 157.30p 1405260
18/09/2012 158.80p 159.40p 156.50p 157.70p 1805700
17/09/2012 156.30p 159.80p 156.30p 157.90p 952100
14/09/2012 160.30p 164.03p 159.70p 160.00p 1063630
13/09/2012 157.80p 160.20p 154.13p 160.10p 777510
12/09/2012 157.10p 159.40p 156.55p 158.50p 797530
11/09/2012 158.60p 159.50p 157.40p 157.80p 848450
10/09/2012 160.00p 160.68p 158.90p 159.00p 540580
07/09/2012 160.90p 163.70p 159.90p 159.90p 1077920
06/09/2012 161.40p 163.40p 161.40p 163.00p 740520
05/09/2012 160.00p 162.70p 159.80p 162.00p 811480
04/09/2012 161.80p 163.80p 160.80p 160.80p 835810
03/09/2012 159.50p 163.30p 159.50p 163.10p 1007790
31/08/2012 160.20p 162.40p 159.70p 160.80p 1565800
30/08/2012 157.00p 159.52p 156.40p 159.50p 809790
29/08/2012 158.00p 159.00p 156.50p 157.70p 718980
28/08/2012 158.50p 161.50p 158.00p 158.40p 751050
24/08/2012 159.70p 164.20p 159.70p 162.60p 379220
23/08/2012 165.10p 165.10p 162.50p 163.10p 768230
22/08/2012 166.90p 168.30p 162.90p 162.90p 1510660
21/08/2012 171.00p 171.00p 167.00p 167.90p 739490
20/08/2012 167.10p 168.34p 166.30p 167.20p 875520
17/08/2012 165.30p 167.40p 163.90p 166.50p 795800
16/08/2012 166.40p 167.30p 163.50p 164.50p 960480
15/08/2012 164.30p 167.10p 163.70p 165.40p 753190
14/08/2012 164.50p 165.40p 162.40p 164.20p 1381320
13/08/2012 163.50p 165.90p 162.30p 163.50p 1191950
10/08/2012 157.50p 164.00p 154.57p 164.00p 1836970
09/08/2012 162.90p 163.80p 156.90p 157.90p 2583340
08/08/2012 163.10p 163.40p 161.60p 162.10p 1204060
07/08/2012 164.80p 165.70p 160.70p 162.80p 2199050
06/08/2012 165.40p 166.40p 161.50p 164.50p 1920000
03/08/2012 164.50p 167.00p 164.10p 164.70p 1210090
02/08/2012 165.10p 168.20p 164.00p 164.50p 2216250
01/08/2012 152.60p 169.90p 149.20p 164.50p 3549460
31/07/2012 154.20p 156.80p 149.20p 149.20p 1964670
30/07/2012 153.40p 156.60p 153.40p 155.20p 720880
27/07/2012 157.50p 158.40p 155.70p 157.00p 1292220
26/07/2012 158.90p 158.90p 156.90p 157.50p 1623320
25/07/2012 155.10p 158.80p 154.20p 158.30p 773100
24/07/2012 156.60p 160.40p 155.50p 156.10p 881710
23/07/2012 158.50p 158.50p 152.43p 155.70p 917780
20/07/2012 158.30p 160.00p 157.90p 158.90p 905190
19/07/2012 158.10p 160.20p 157.50p 159.00p 1602380
18/07/2012 157.70p 158.90p 157.30p 157.60p 1165250
17/07/2012 158.30p 158.50p 156.50p 158.00p 1392500
16/07/2012 158.50p 159.00p 157.10p 158.20p 1317170
13/07/2012 156.70p 159.30p 156.70p 158.20p 2265350
12/07/2012 158.50p 159.40p 155.47p 155.70p 2204090
11/07/2012 158.20p 160.00p 156.68p 158.50p 3076930
10/07/2012 161.40p 161.40p 158.90p 159.30p 2039610
09/07/2012 162.00p 163.10p 160.60p 160.60p 1042880
06/07/2012 162.90p 162.90p 161.40p 161.50p 1286410
05/07/2012 161.30p 162.90p 160.60p 162.30p 1607670
04/07/2012 161.30p 163.70p 159.68p 161.30p 1118690
03/07/2012 161.30p 163.10p 160.10p 161.90p 1078390
02/07/2012 159.70p 162.10p 159.70p 161.50p 1159210
29/06/2012 160.40p 162.50p 159.20p 159.20p 1636490
28/06/2012 153.70p 158.00p 153.70p 158.00p 1793410
27/06/2012 151.20p 154.50p 150.70p 153.30p 2215500
26/06/2012 153.20p 153.60p 150.60p 150.60p 2106340
25/06/2012 151.60p 154.10p 151.60p 152.70p 1824640
22/06/2012 156.10p 156.52p 153.50p 153.90p 848210
21/06/2012 155.00p 158.00p 154.00p 157.10p 1991350
20/06/2012 153.30p 155.10p 151.00p 155.10p 1097880
19/06/2012 153.70p 155.70p 152.20p 152.20p 1884010
18/06/2012 153.90p 154.90p 151.90p 153.00p 1353200
15/06/2012 150.60p 153.40p 150.50p 152.80p 4685260
14/06/2012 145.70p 151.20p 145.50p 150.40p 3832370
13/06/2012 146.80p 147.44p 144.61p 146.40p 1676380
12/06/2012 146.30p 147.10p 144.90p 145.80p 1866400
11/06/2012 147.40p 148.50p 145.50p 146.00p 1319090
08/06/2012 143.30p 145.20p 142.60p 145.00p 1762720
07/06/2012 143.80p 145.40p 142.80p 143.50p 2568730
06/06/2012 143.00p 145.40p 142.00p 143.00p 2699040
01/06/2012 146.30p 147.50p 141.37p 142.70p 2708600
31/05/2012 147.90p 148.30p 146.10p 146.60p 3702410
30/05/2012 147.00p 147.31p 145.50p 146.50p 1520840
29/05/2012 145.00p 147.70p 145.00p 147.50p 1816570
28/05/2012 145.40p 146.30p 142.70p 145.00p 1260940
25/05/2012 144.00p 145.90p 141.50p 142.80p 1943720
24/05/2012 143.50p 144.50p 141.80p 144.10p 1408370
23/05/2012 145.30p 145.62p 142.00p 142.10p 1389740
22/05/2012 143.90p 147.50p 143.70p 146.80p 1914410
21/05/2012 142.20p 145.50p 142.17p 143.30p 1116950
18/05/2012 145.70p 146.20p 143.40p 143.70p 1217820
17/05/2012 147.20p 148.50p 146.20p 146.90p 1391490
16/05/2012 146.60p 147.60p 144.80p 147.10p 2203770
15/05/2012 150.20p 151.50p 146.80p 147.90p 1838540
14/05/2012 149.90p 150.00p 147.80p 149.80p 1517750
11/05/2012 148.90p 150.40p 148.70p 149.80p 1965990
10/05/2012 149.70p 151.73p 148.50p 149.90p 1661990
09/05/2012 148.70p 150.60p 146.20p 149.70p 2913700

*Close Price adjusted for both dividends and splits