Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/03/2009 24.10p 24.80p 23.50p 24.50p 15162800
18/03/2009 24.25p 24.25p 23.48p 23.82p 4856840
17/03/2009 23.35p 24.45p 23.23p 24.05p 6068130
16/03/2009 23.20p 23.85p 22.70p 23.50p 4799620
13/03/2009 22.80p 23.40p 22.50p 22.55p 4140430
12/03/2009 23.40p 23.40p 21.85p 22.50p 13072650
11/03/2009 23.53p 24.45p 22.97p 23.20p 4968900
10/03/2009 22.08p 23.63p 22.08p 23.50p 4005670
09/03/2009 22.05p 22.70p 22.05p 22.55p 3804020
06/03/2009 22.65p 22.70p 22.18p 22.50p 9204810
05/03/2009 22.05p 22.87p 21.90p 22.67p 8847830
04/03/2009 22.93p 23.00p 22.10p 22.18p 4188730
03/03/2009 22.30p 22.90p 21.82p 22.70p 9242840
02/03/2009 22.13p 22.70p 22.10p 22.67p 4825480
27/02/2009 20.30p 22.90p 20.20p 22.50p 16802940
26/02/2009 19.95p 21.13p 19.60p 20.75p 33020480
25/02/2009 20.00p 20.65p 19.58p 20.00p 5605550
24/02/2009 19.85p 20.10p 19.02p 20.10p 4726990
23/02/2009 19.90p 19.90p 19.20p 19.30p 2317790
20/02/2009 19.60p 19.68p 18.75p 19.43p 5417400
19/02/2009 19.35p 19.60p 19.00p 19.15p 3635080
18/02/2009 18.90p 19.60p 18.45p 19.60p 2979770
17/02/2009 19.30p 19.58p 18.98p 19.00p 4802810
16/02/2009 19.30p 19.65p 19.20p 19.50p 1555010
13/02/2009 19.88p 20.00p 19.40p 19.60p 3040970
12/02/2009 19.08p 20.00p 19.08p 20.00p 1523240
11/02/2009 19.30p 19.68p 18.93p 19.65p 2311440
10/02/2009 20.57p 20.57p 18.95p 19.23p 4121220
09/02/2009 19.37p 20.70p 19.33p 20.60p 10309180
06/02/2009 17.70p 19.83p 17.70p 19.30p 10055800
05/02/2009 16.65p 18.03p 16.65p 18.03p 2990990
04/02/2009 16.80p 17.20p 16.75p 16.90p 1505380
03/02/2009 16.55p 16.63p 16.23p 16.50p 3430710
02/02/2009 16.75p 17.10p 16.40p 16.45p 2044040
30/01/2009 16.93p 17.25p 16.75p 16.85p 772020
29/01/2009 17.28p 17.40p 16.82p 17.08p 2087740
28/01/2009 16.08p 17.58p 16.05p 17.25p 3299080
27/01/2009 15.85p 16.50p 15.85p 16.50p 8838060
26/01/2009 16.30p 16.40p 15.83p 16.40p 2799500
23/01/2009 16.70p 16.70p 15.63p 16.00p 2710090
22/01/2009 16.60p 16.60p 16.23p 16.40p 2170280
21/01/2009 16.60p 16.60p 15.95p 16.45p 1551120
20/01/2009 16.45p 16.80p 16.33p 16.45p 2781330
19/01/2009 16.50p 16.58p 16.13p 16.58p 6933510
16/01/2009 16.35p 16.40p 16.05p 16.15p 4272420
15/01/2009 16.37p 16.50p 15.93p 15.93p 16717860
14/01/2009 17.50p 17.50p 16.00p 16.60p 10319600
13/01/2009 19.00p 19.00p 17.28p 17.47p 6990940
12/01/2009 18.98p 19.08p 18.53p 18.70p 1988330
09/01/2009 18.80p 19.20p 18.78p 19.10p 734760
08/01/2009 19.13p 19.43p 18.18p 19.05p 4675520
07/01/2009 19.45p 19.68p 18.85p 19.60p 36091020
06/01/2009 18.88p 19.50p 18.72p 19.50p 8978880
05/01/2009 18.88p 19.50p 18.57p 18.93p 10536700
02/01/2009 17.68p 18.63p 17.68p 18.30p 3096060
31/12/2008 17.50p 18.00p 17.50p 17.60p 1848920
30/12/2008 17.00p 17.55p 17.00p 17.40p 3097250
29/12/2008 17.20p 17.50p 17.10p 17.28p 451780
24/12/2008 16.98p 17.28p 16.98p 17.28p 390130
23/12/2008 16.88p 17.65p 16.45p 16.73p 4387550
22/12/2008 16.00p 16.75p 15.98p 16.50p 10546850
19/12/2008 17.00p 17.00p 16.02p 17.00p 5210410
18/12/2008 16.98p 17.10p 16.65p 16.65p 2430250
17/12/2008 16.70p 16.90p 16.00p 16.80p 7075160
16/12/2008 16.00p 16.70p 16.00p 16.70p 2943480
15/12/2008 16.63p 16.63p 16.00p 16.00p 4737390
12/12/2008 16.00p 16.95p 15.78p 16.33p 84828272
11/12/2008 18.03p 18.50p 17.93p 18.40p 2488640
10/12/2008 18.00p 18.00p 17.53p 18.00p 1984710
09/12/2008 17.03p 18.43p 17.03p 18.00p 3450280
08/12/2008 17.05p 17.98p 17.03p 17.13p 2345860
05/12/2008 17.60p 17.60p 16.20p 16.80p 3145710
04/12/2008 18.50p 18.55p 16.43p 17.25p 7490190
03/12/2008 18.50p 19.23p 18.50p 18.70p 7295260
02/12/2008 18.80p 19.23p 18.00p 19.05p 1711650
01/12/2008 18.78p 19.00p 18.50p 18.65p 980140
28/11/2008 18.50p 19.23p 18.00p 19.02p 1560450
27/11/2008 17.83p 19.10p 17.83p 18.50p 567790
26/11/2008 18.60p 19.85p 18.10p 18.50p 2535380
25/11/2008 18.30p 19.50p 18.22p 18.88p 1671980
24/11/2008 17.95p 18.88p 17.85p 18.40p 3487690
21/11/2008 17.23p 18.40p 17.15p 17.30p 2421300
20/11/2008 17.55p 17.95p 17.15p 17.58p 3684910
19/11/2008 17.80p 18.15p 17.42p 18.00p 3804830
18/11/2008 17.45p 18.38p 17.33p 17.80p 3600620
17/11/2008 17.95p 18.28p 17.80p 18.00p 2250910
14/11/2008 18.50p 18.65p 18.20p 18.50p 1175100
13/11/2008 17.87p 18.55p 16.55p 18.03p 7935510
12/11/2008 18.55p 19.25p 17.85p 18.50p 1909200
11/11/2008 19.20p 19.48p 17.80p 18.30p 2181660
10/11/2008 20.23p 20.57p 19.20p 19.58p 2396060
07/11/2008 19.78p 20.28p 19.65p 20.00p 1873340
06/11/2008 21.03p 21.20p 19.70p 20.18p 7546550
05/11/2008 21.62p 21.98p 21.13p 21.30p 6907200
04/11/2008 20.00p 22.03p 20.00p 22.00p 6867170
03/11/2008 19.30p 20.45p 19.30p 20.00p 11903660
31/10/2008 19.43p 19.78p 18.50p 19.25p 3660730
30/10/2008 18.50p 20.00p 18.50p 19.58p 3553310
29/10/2008 18.00p 18.50p 17.90p 18.50p 11297130
28/10/2008 18.90p 22.55p 16.15p 17.63p 14520440
27/10/2008 20.10p 20.10p 18.08p 18.13p 5179840
24/10/2008 19.50p 20.52p 19.00p 20.03p 14528370
23/10/2008 21.50p 21.50p 19.63p 20.00p 17600600
22/10/2008 21.00p 22.00p 21.00p 21.93p 3524430
21/10/2008 22.30p 22.30p 21.33p 22.00p 5259920
20/10/2008 21.90p 22.00p 21.40p 21.80p 1563660
17/10/2008 22.15p 22.97p 20.00p 22.15p 4850590
16/10/2008 21.20p 22.50p 21.13p 21.50p 4053790
15/10/2008 25.00p 26.00p 21.50p 21.98p 9072620
14/10/2008 26.30p 27.30p 25.00p 25.30p 3329430
13/10/2008 23.60p 26.77p 23.23p 25.85p 9601330
10/10/2008 22.80p 23.30p 21.40p 23.20p 4949220
09/10/2008 23.18p 24.00p 23.03p 23.33p 16803420
08/10/2008 23.13p 25.45p 22.50p 23.80p 21173830
07/10/2008 24.00p 24.70p 23.50p 23.70p 8292190
06/10/2008 24.20p 25.50p 23.50p 24.00p 6041520
03/10/2008 24.68p 25.98p 23.80p 25.50p 10176950
02/10/2008 25.80p 28.40p 25.00p 25.38p 7490450
01/10/2008 25.90p 26.80p 25.78p 26.20p 7245820
30/09/2008 25.03p 27.13p 25.00p 25.35p 20448060
29/09/2008 27.00p 27.47p 25.00p 25.42p 10523360
26/09/2008 28.20p 28.20p 27.15p 27.50p 14191410
25/09/2008 28.53p 28.70p 27.70p 28.00p 5524130
24/09/2008 27.50p 29.00p 27.40p 28.53p 8137540
23/09/2008 29.32p 30.10p 26.98p 27.90p 12031190
22/09/2008 30.70p 30.70p 28.50p 29.45p 5504800
19/09/2008 32.00p 34.65p 30.20p 30.20p 29360340
18/09/2008 31.00p 31.60p 30.52p 30.88p 11855870
17/09/2008 30.00p 32.00p 29.50p 30.00p 21995260
16/09/2008 29.50p 31.98p 29.50p 30.57p 58319960
15/09/2008 29.98p 30.40p 28.30p 29.63p 8649600
12/09/2008 30.45p 31.15p 29.65p 30.45p 2519570
11/09/2008 31.63p 32.60p 29.50p 29.80p 7686260
10/09/2008 31.50p 32.07p 31.20p 31.98p 4560410
09/09/2008 32.20p 32.20p 31.50p 31.78p 3020030
08/09/2008 32.13p 33.15p 31.72p 32.28p 1711280
05/09/2008 31.50p 32.05p 31.00p 31.40p 4275610
04/09/2008 32.25p 32.35p 31.72p 31.80p 5356890
03/09/2008 31.55p 32.70p 31.55p 32.13p 9108740
02/09/2008 31.00p 32.70p 31.00p 32.23p 9810120
01/09/2008 30.98p 31.70p 30.93p 31.65p 4068680
29/08/2008 31.50p 32.73p 30.80p 30.90p 9281330
28/08/2008 32.00p 32.00p 30.70p 31.65p 10589610
27/08/2008 29.30p 32.00p 29.30p 32.00p 6342570
26/08/2008 30.63p 30.88p 29.63p 29.78p 7887010
22/08/2008 30.48p 32.23p 30.48p 32.00p 4470150
21/08/2008 29.05p 32.00p 29.05p 31.20p 12711870
20/08/2008 29.10p 29.80p 29.00p 29.50p 6485550
19/08/2008 30.07p 30.30p 28.90p 29.30p 7891300
18/08/2008 31.20p 31.20p 29.08p 30.57p 12718900
15/08/2008 31.87p 32.57p 31.63p 32.00p 4556770
14/08/2008 32.70p 32.80p 31.50p 31.90p 5417710
13/08/2008 34.67p 34.80p 31.83p 32.50p 16046990
12/08/2008 34.00p 35.40p 33.28p 35.40p 11077970
11/08/2008 32.20p 34.50p 32.20p 34.43p 8947060
08/08/2008 31.52p 32.20p 31.50p 31.60p 6501410
07/08/2008 33.00p 33.00p 31.52p 31.58p 12479890
06/08/2008 32.50p 33.90p 32.30p 33.25p 14978950
05/08/2008 28.63p 32.47p 28.60p 32.40p 19103780
04/08/2008 28.60p 29.20p 27.75p 28.85p 4228370
01/08/2008 29.08p 29.63p 28.60p 29.00p 8408050
31/07/2008 28.65p 29.80p 28.60p 29.70p 7048550
30/07/2008 29.20p 30.13p 28.33p 28.65p 3346700
29/07/2008 27.47p 28.98p 26.53p 28.78p 5666300
28/07/2008 28.22p 28.22p 27.50p 27.57p 3276020
25/07/2008 29.35p 29.35p 27.30p 28.30p 10654060
24/07/2008 30.00p 31.50p 29.65p 29.80p 13327940
23/07/2008 29.20p 31.50p 29.20p 30.00p 24533710
22/07/2008 28.40p 29.32p 27.30p 29.18p 21713910
21/07/2008 27.20p 30.48p 27.00p 28.22p 28342650
18/07/2008 24.30p 29.12p 22.57p 27.00p 26715300
17/07/2008 23.15p 25.30p 23.05p 24.30p 23343410
16/07/2008 22.43p 23.00p 21.28p 22.43p 14794140
15/07/2008 22.00p 22.80p 21.42p 22.20p 18356210
14/07/2008 22.60p 23.28p 22.00p 22.50p 19367450
11/07/2008 24.10p 24.10p 21.82p 22.20p 18946540
10/07/2008 24.00p 26.00p 23.53p 24.23p 8887280
09/07/2008 23.70p 24.68p 23.53p 24.47p 15428160
08/07/2008 24.70p 25.03p 23.50p 23.78p 14611260
07/07/2008 25.20p 25.40p 23.30p 25.03p 10834230
04/07/2008 24.10p 25.17p 24.10p 24.90p 8745390
03/07/2008 24.30p 24.75p 21.72p 24.25p 28825150
02/07/2008 25.55p 25.55p 24.30p 24.75p 14502580
01/07/2008 27.10p 27.25p 24.60p 25.30p 17034520
30/06/2008 27.05p 27.53p 26.62p 26.80p 10283330
27/06/2008 28.00p 28.33p 27.18p 27.77p 30264360
26/06/2008 29.50p 30.10p 27.80p 28.03p 28672640
25/06/2008 28.98p 30.15p 28.85p 29.80p 22000990
24/06/2008 29.20p 30.20p 28.00p 29.45p 27517630
23/06/2008 30.50p 30.50p 28.70p 28.98p 12241760
20/06/2008 31.50p 31.50p 28.68p 30.00p 63948780
19/06/2008 32.03p 32.70p 31.55p 32.00p 31727210
18/06/2008 33.07p 33.23p 31.60p 32.50p 40844832
17/06/2008 33.32p 34.10p 33.18p 33.90p 18215380
16/06/2008 32.90p 34.00p 32.80p 33.00p 15368570
13/06/2008 32.85p 33.85p 32.47p 33.07p 47736160
12/06/2008 32.70p 33.32p 32.47p 33.30p 22485600
11/06/2008 32.20p 33.55p 31.03p 32.85p 37765660
10/06/2008 31.90p 33.05p 31.22p 32.50p 26552000
09/06/2008 32.95p 32.95p 31.47p 32.05p 63703848

*Close Price adjusted for both dividends and splits