Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/06/2008 33.90p 34.25p 33.00p 33.00p 26229220
05/06/2008 32.55p 34.38p 32.55p 34.00p 32972880
04/06/2008 32.98p 33.50p 32.15p 32.55p 26665690
03/06/2008 33.55p 34.40p 32.05p 33.00p 21803700
02/06/2008 34.97p 35.15p 33.50p 34.00p 14543830
30/05/2008 36.25p 36.25p 34.20p 35.15p 20417380
29/05/2008 37.13p 37.13p 36.08p 36.30p 13428950
28/05/2008 37.00p 37.23p 36.43p 37.23p 11189740
27/05/2008 37.50p 37.72p 35.93p 36.65p 18752290
23/05/2008 37.50p 37.70p 36.30p 37.20p 23074700
22/05/2008 37.20p 37.57p 36.55p 37.50p 8870830
21/05/2008 38.25p 38.50p 36.93p 37.25p 7672760
20/05/2008 38.80p 38.80p 37.67p 37.95p 24712480
19/05/2008 37.60p 39.10p 37.60p 38.75p 27929730
16/05/2008 37.00p 40.25p 35.70p 37.88p 142077600
15/05/2008 38.45p 39.45p 37.72p 38.55p 9999390
14/05/2008 39.38p 39.50p 37.88p 38.15p 8608720
13/05/2008 40.10p 40.10p 38.80p 39.00p 17504330
12/05/2008 40.00p 40.50p 39.45p 40.10p 7649640
09/05/2008 40.20p 40.83p 39.80p 40.20p 6997970
08/05/2008 39.12p 40.50p 39.10p 40.20p 5993610
07/05/2008 41.00p 41.00p 38.95p 39.70p 29550200
06/05/2008 43.97p 43.97p 41.00p 41.10p 18465660
02/05/2008 41.87p 45.30p 41.33p 44.00p 20263150
01/05/2008 41.55p 41.95p 40.75p 41.15p 8111890
30/04/2008 42.00p 42.73p 41.25p 41.95p 13980810
29/04/2008 41.73p 43.00p 41.73p 42.00p 3074240
28/04/2008 42.75p 43.20p 41.75p 42.05p 6433970
25/04/2008 41.30p 42.90p 40.30p 42.55p 7237550
24/04/2008 43.50p 43.50p 39.12p 41.30p 25536540
23/04/2008 43.60p 43.70p 42.60p 43.25p 9729420
22/04/2008 44.00p 44.60p 42.40p 43.47p 13904550
21/04/2008 44.50p 45.00p 43.53p 44.50p 2855380
18/04/2008 42.53p 45.25p 42.50p 44.37p 9256510
17/04/2008 43.20p 44.00p 42.50p 43.05p 11195270
16/04/2008 42.75p 44.00p 42.07p 43.45p 10720920
15/04/2008 43.50p 43.50p 41.93p 42.07p 10363910
14/04/2008 44.60p 44.60p 42.22p 43.05p 23002310
11/04/2008 45.60p 45.60p 44.00p 44.83p 7008410
10/04/2008 45.28p 46.00p 43.75p 45.05p 23196010
09/04/2008 46.17p 46.17p 44.85p 45.00p 6389370
08/04/2008 47.20p 47.20p 44.15p 45.50p 21160710
07/04/2008 48.28p 48.83p 45.95p 46.98p 12252170
04/04/2008 49.50p 49.50p 48.10p 48.83p 2901550
03/04/2008 49.25p 49.50p 49.05p 49.30p 4459910
02/04/2008 49.80p 49.97p 48.67p 49.50p 5972540
01/04/2008 47.93p 49.80p 47.93p 49.80p 4221710
31/03/2008 49.50p 49.50p 48.15p 48.93p 4034640
28/03/2008 50.30p 50.80p 49.55p 49.90p 6864360
27/03/2008 49.30p 50.20p 49.30p 50.00p 3172490
26/03/2008 48.00p 49.80p 48.00p 49.48p 4193570
25/03/2008 47.30p 48.98p 46.80p 48.73p 14367430
20/03/2008 46.50p 47.67p 46.50p 46.80p 8184150
19/03/2008 47.87p 48.20p 46.50p 47.05p 7877240
18/03/2008 47.15p 49.40p 47.15p 47.70p 10056400
17/03/2008 49.00p 49.25p 46.82p 47.25p 10838170
14/03/2008 49.83p 49.90p 49.03p 49.25p 7402020
13/03/2008 48.50p 50.20p 48.50p 49.75p 7660320
12/03/2008 48.98p 49.88p 47.82p 49.40p 7498900
11/03/2008 49.50p 50.10p 47.53p 47.82p 8183810
10/03/2008 48.80p 49.20p 48.00p 48.87p 4314420
07/03/2008 50.00p 50.50p 48.05p 48.90p 7782740
06/03/2008 50.00p 50.70p 49.90p 50.50p 5425720
05/03/2008 50.20p 50.95p 49.55p 50.00p 5915930
04/03/2008 50.15p 50.40p 48.95p 50.10p 6365560
03/03/2008 48.95p 50.80p 48.00p 50.10p 8726180
29/02/2008 52.50p 52.50p 48.50p 50.20p 11687390
28/02/2008 51.95p 54.75p 51.95p 52.90p 10328650
27/02/2008 54.10p 54.10p 51.70p 52.75p 7040800
26/02/2008 51.30p 55.15p 50.70p 54.00p 6403840
25/02/2008 50.75p 52.00p 49.78p 51.00p 8841560
22/02/2008 50.00p 50.80p 49.50p 50.10p 3405800
21/02/2008 50.00p 51.00p 48.87p 50.80p 3903660
20/02/2008 50.00p 50.40p 49.03p 49.52p 7631360
19/02/2008 50.00p 51.50p 49.83p 50.55p 1887100
18/02/2008 49.00p 52.00p 48.60p 50.10p 6570790
15/02/2008 49.50p 49.50p 47.60p 48.30p 4143370
14/02/2008 47.00p 50.40p 46.15p 48.95p 8774400
13/02/2008 44.00p 46.85p 43.50p 46.60p 5239550
12/02/2008 43.55p 45.12p 43.55p 44.90p 3041260
11/02/2008 42.73p 44.40p 42.73p 43.83p 2369440
08/02/2008 43.30p 44.17p 42.55p 43.35p 9460110
07/02/2008 43.20p 44.07p 43.20p 43.58p 4368130
06/02/2008 42.35p 43.97p 42.25p 43.60p 3675230
05/02/2008 43.00p 43.78p 42.50p 43.00p 12001290
04/02/2008 42.75p 44.00p 42.50p 43.10p 8379030
01/02/2008 44.27p 44.48p 42.00p 42.68p 8792750
31/01/2008 43.80p 43.97p 42.35p 43.60p 8352350
30/01/2008 43.50p 44.50p 42.05p 43.53p 12916700
29/01/2008 42.07p 43.15p 41.50p 42.85p 11984080
28/01/2008 41.50p 41.50p 41.50p 41.50p 0
25/01/2008 42.50p 42.95p 41.17p 41.50p 3589820
24/01/2008 41.20p 42.62p 40.38p 42.00p 7078110
23/01/2008 39.00p 40.28p 37.85p 39.80p 9423960
22/01/2008 36.10p 40.00p 34.75p 38.55p 23828160
21/01/2008 38.50p 39.00p 36.23p 36.82p 6105650
18/01/2008 38.10p 39.12p 36.70p 39.00p 5755900
17/01/2008 37.67p 39.35p 37.67p 37.82p 6526580
16/01/2008 39.18p 39.97p 35.50p 37.50p 11629360
15/01/2008 41.00p 41.55p 39.65p 39.97p 8398540
14/01/2008 42.50p 43.20p 41.00p 41.55p 8758720
11/01/2008 43.00p 44.40p 42.53p 42.80p 20183220
10/01/2008 43.13p 43.40p 41.98p 42.87p 13999950
09/01/2008 44.43p 44.43p 42.45p 42.50p 7582190
08/01/2008 44.20p 45.37p 44.00p 45.30p 8362980
07/01/2008 45.40p 46.00p 43.00p 44.30p 13631910
04/01/2008 47.50p 47.50p 45.50p 45.60p 7866440
03/01/2008 47.80p 48.15p 46.45p 47.62p 25651550
02/01/2008 46.00p 49.20p 45.50p 48.30p 6329950
31/12/2007 46.00p 46.70p 46.00p 46.40p 3090570
28/12/2007 46.00p 46.53p 45.52p 46.00p 2444090
27/12/2007 46.88p 47.00p 45.80p 46.30p 3593850
24/12/2007 46.08p 46.95p 45.88p 46.00p 1588510
21/12/2007 44.07p 46.00p 44.00p 45.50p 7239290
20/12/2007 44.07p 44.07p 43.20p 43.60p 3920650
19/12/2007 43.50p 44.90p 43.10p 43.53p 6113770
18/12/2007 42.73p 44.90p 42.58p 43.83p 7619130
17/12/2007 44.00p 44.53p 41.90p 43.18p 8757340
14/12/2007 46.00p 46.00p 44.10p 44.53p 6849720
13/12/2007 47.50p 47.60p 45.03p 45.85p 9235290
12/12/2007 48.10p 48.93p 47.50p 47.50p 6882250
11/12/2007 48.50p 49.12p 47.87p 48.65p 3466810
10/12/2007 46.98p 48.30p 46.98p 48.10p 4008140
07/12/2007 46.77p 47.80p 46.08p 46.80p 5621160
06/12/2007 46.80p 46.80p 45.88p 46.08p 11734210
05/12/2007 46.88p 47.87p 45.32p 46.30p 5862860
04/12/2007 48.80p 49.12p 46.50p 46.93p 9571530
03/12/2007 47.50p 49.68p 47.50p 49.35p 5274800
30/11/2007 47.00p 48.50p 47.00p 48.50p 20908190
29/11/2007 46.90p 48.00p 46.90p 47.80p 5673730
28/11/2007 46.00p 47.00p 45.55p 46.63p 7213630
27/11/2007 47.50p 47.82p 44.72p 45.60p 10326960
26/11/2007 48.00p 48.30p 47.02p 47.62p 10448810
23/11/2007 46.00p 49.00p 46.00p 47.40p 10227870
22/11/2007 48.90p 49.00p 43.33p 46.43p 19119860
21/11/2007 51.80p 52.40p 47.50p 48.67p 9023540
20/11/2007 53.75p 53.75p 51.65p 52.40p 6319540
19/11/2007 54.00p 54.00p 52.20p 53.00p 13901980
16/11/2007 55.20p 56.00p 54.10p 54.40p 3808710
15/11/2007 59.20p 59.20p 55.50p 55.60p 6019160
14/11/2007 58.45p 59.15p 57.70p 58.40p 3148100
13/11/2007 57.95p 58.20p 56.80p 57.85p 5696830
12/11/2007 58.00p 58.00p 57.00p 57.95p 4793400
09/11/2007 57.00p 58.65p 56.80p 57.70p 19599160
08/11/2007 58.40p 58.40p 56.85p 57.10p 9265540
07/11/2007 59.50p 59.50p 57.45p 58.75p 7124040
06/11/2007 59.30p 59.80p 58.50p 59.05p 2828740
05/11/2007 56.60p 59.00p 56.60p 58.90p 3031410
02/11/2007 56.95p 57.70p 56.50p 57.15p 3861310
01/11/2007 59.00p 60.00p 57.10p 57.50p 5489860
31/10/2007 60.40p 60.40p 59.40p 59.40p 7182200
30/10/2007 59.00p 60.35p 56.50p 60.05p 26476850
29/10/2007 60.00p 60.25p 58.30p 58.50p 12896490
26/10/2007 63.00p 63.45p 59.90p 60.00p 15887990
25/10/2007 61.95p 63.35p 61.95p 63.00p 10829960
24/10/2007 62.85p 63.15p 61.15p 62.30p 12258100
23/10/2007 61.45p 62.50p 60.90p 62.30p 20173110
22/10/2007 60.00p 61.80p 59.30p 60.55p 26256600
19/10/2007 59.90p 62.00p 59.50p 61.20p 15205170
18/10/2007 58.20p 59.95p 57.40p 59.90p 34085180
17/10/2007 56.40p 58.20p 56.40p 58.15p 9172870
16/10/2007 56.50p 58.55p 55.50p 56.85p 19100680
15/10/2007 56.70p 56.70p 55.50p 55.95p 5139500
12/10/2007 56.80p 56.80p 55.55p 56.40p 5783010
11/10/2007 52.80p 58.00p 52.80p 57.55p 14070510
10/10/2007 51.50p 52.80p 51.50p 52.55p 3769710
09/10/2007 51.50p 52.70p 51.50p 52.00p 5629180
08/10/2007 52.50p 52.75p 51.90p 52.10p 7205140
05/10/2007 52.50p 52.60p 51.55p 52.60p 13966940
04/10/2007 51.60p 52.60p 51.60p 52.10p 4490170
03/10/2007 52.70p 53.00p 52.05p 52.50p 17543270
02/10/2007 52.70p 52.75p 52.00p 52.20p 19086970
01/10/2007 52.20p 52.65p 51.90p 52.35p 25842370
28/09/2007 53.00p 53.00p 51.60p 51.70p 7067760
27/09/2007 53.00p 54.20p 52.50p 52.90p 6184580
26/09/2007 54.20p 54.20p 52.80p 53.10p 10844130
25/09/2007 54.50p 55.15p 53.10p 53.60p 6059540
24/09/2007 56.10p 56.10p 54.50p 54.85p 2233750
21/09/2007 56.00p 56.05p 54.55p 55.85p 2673200
20/09/2007 56.15p 57.20p 55.95p 55.95p 2252240
19/09/2007 55.90p 57.05p 55.90p 57.05p 4362810
18/09/2007 55.00p 55.95p 54.60p 55.50p 2753250
17/09/2007 55.50p 55.65p 54.15p 55.00p 7333350
14/09/2007 58.25p 58.25p 54.10p 55.00p 15259160
13/09/2007 59.00p 59.40p 58.40p 58.40p 7650120
12/09/2007 60.75p 60.75p 59.25p 59.65p 2683530
11/09/2007 60.70p 61.00p 60.10p 60.40p 7692350
10/09/2007 61.50p 62.00p 59.95p 60.20p 2282270
07/09/2007 61.70p 62.70p 61.70p 62.25p 3807580
06/09/2007 61.30p 62.00p 60.05p 61.30p 25009200
05/09/2007 60.10p 61.30p 60.10p 61.30p 5285640
04/09/2007 58.50p 60.95p 58.50p 60.95p 4609230
03/09/2007 58.50p 59.05p 58.40p 58.80p 2056440
31/08/2007 56.50p 58.30p 56.00p 58.30p 20433110
30/08/2007 55.20p 56.25p 55.00p 56.25p 2188220
29/08/2007 52.75p 55.00p 52.70p 55.00p 1911030
28/08/2007 53.50p 53.55p 53.00p 53.05p 12212920
24/08/2007 54.80p 55.45p 53.75p 53.75p 4240280
23/08/2007 55.00p 56.00p 54.85p 55.00p 4738130
22/08/2007 53.90p 54.90p 52.60p 54.30p 2974680

*Close Price adjusted for both dividends and splits