Rightmove (RMV) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/09/2018 486.20p 493.15p 470.75p 474.20p 3121868
04/09/2018 494.05p 495.35p 488.30p 490.00p 1856218
03/09/2018 494.10p 504.70p 492.65p 492.90p 1467907
31/08/2018 497.70p 497.70p 483.50p 492.05p 1094717
30/08/2018 490.70p 493.50p 488.20p 493.50p 1904940
29/08/2018 495.10p 495.91p 487.30p 490.30p 2006720
28/08/2018 494.90p 497.20p 492.50p 492.60p 1378490
24/08/2018 492.00p 494.44p 491.50p 494.20p 1592820
23/08/2018 487.00p 492.80p 486.90p 491.70p 1688560
22/08/2018 487.10p 492.70p 485.60p 486.50p 2232950
21/08/2018 493.10p 495.80p 487.90p 489.40p 2090710
20/08/2018 492.70p 493.80p 489.40p 492.50p 1970050
17/08/2018 493.00p 495.60p 490.50p 493.00p 2455270
16/08/2018 490.90p 495.90p 488.40p 495.10p 2855110
15/08/2018 492.20p 494.10p 488.70p 491.20p 2950910
14/08/2018 491.40p 492.50p 487.80p 489.40p 1787130
13/08/2018 489.70p 494.90p 488.10p 493.50p 1840210
10/08/2018 492.30p 494.70p 488.70p 489.70p 2087350
09/08/2018 487.70p 495.00p 486.10p 493.80p 2006140
08/08/2018 485.10p 491.50p 483.90p 490.00p 2776470
07/08/2018 495.90p 495.90p 484.90p 486.60p 2636310
06/08/2018 489.00p 499.10p 486.20p 486.80p 2128730
03/08/2018 483.50p 488.30p 480.50p 486.20p 1944670
02/08/2018 477.70p 485.70p 476.40p 483.70p 2973480
01/08/2018 477.00p 481.60p 470.50p 479.00p 4080240
31/07/2018 488.70p 489.50p 482.00p 487.10p 4309900
30/07/2018 494.10p 495.90p 486.30p 487.30p 3077000
27/07/2018 517.80p 517.80p 488.60p 493.40p 6129930
26/07/2018 513.40p 519.40p 509.20p 509.20p 2826860
25/07/2018 510.00p 512.40p 508.20p 512.20p 2938020
24/07/2018 513.20p 517.80p 509.80p 510.20p 2810450
23/07/2018 517.40p 518.60p 509.80p 510.80p 1710440
20/07/2018 521.00p 523.40p 515.80p 520.20p 1339610
19/07/2018 519.00p 522.80p 516.40p 520.80p 2331900
18/07/2018 519.60p 522.20p 518.30p 518.80p 2898200
17/07/2018 511.20p 518.20p 511.20p 517.60p 2041530
16/07/2018 510.00p 515.40p 509.60p 512.20p 1727570
13/07/2018 514.00p 519.40p 509.40p 510.60p 2698540
12/07/2018 504.80p 512.20p 503.80p 511.00p 2875770
11/07/2018 504.40p 504.80p 496.40p 502.80p 4475430
10/07/2018 506.20p 508.60p 505.60p 507.40p 2591770
09/07/2018 510.00p 511.20p 506.00p 506.00p 3887450
06/07/2018 520.00p 522.00p 505.00p 507.60p 5499860
05/07/2018 521.40p 524.40p 519.80p 521.60p 4407150
04/07/2018 521.00p 525.80p 518.60p 523.20p 1682750
03/07/2018 521.00p 524.46p 521.00p 524.20p 2826680
02/07/2018 527.40p 529.00p 519.20p 521.00p 2797720
29/06/2018 522.80p 532.00p 522.80p 531.00p 4481960
28/06/2018 519.60p 524.80p 518.00p 519.80p 2644010
27/06/2018 526.80p 526.80p 513.20p 521.60p 15753540
26/06/2018 536.00p 539.60p 525.00p 526.40p 5120540
25/06/2018 530.80p 536.20p 523.80p 535.00p 3065520
22/06/2018 524.40p 533.60p 523.60p 532.40p 1978360
21/06/2018 527.20p 534.00p 524.80p 524.80p 2794850
20/06/2018 518.40p 525.80p 515.80p 523.80p 2360480
19/06/2018 514.80p 518.40p 511.60p 515.80p 2057050
18/06/2018 517.00p 518.00p 511.00p 517.20p 1633660
15/06/2018 515.00p 519.60p 511.00p 516.80p 5114650
14/06/2018 505.80p 515.40p 504.60p 513.80p 2992720
13/06/2018 498.70p 507.00p 498.10p 506.40p 3414440
12/06/2018 499.60p 500.20p 496.20p 498.10p 2324020
11/06/2018 497.50p 499.20p 495.40p 497.60p 1920970
08/06/2018 493.60p 497.50p 488.60p 494.40p 1834750
07/06/2018 498.50p 499.10p 493.00p 494.00p 2495380
06/06/2018 492.10p 498.10p 489.30p 494.60p 3563860
05/06/2018 498.50p 500.80p 495.70p 496.00p 2216170
04/06/2018 498.00p 498.30p 492.80p 495.10p 2343480
01/06/2018 490.50p 501.00p 490.50p 496.70p 2158510
31/05/2018 496.20p 500.80p 490.00p 491.20p 4482810
30/05/2018 498.20p 499.70p 494.10p 494.90p 2233270
29/05/2018 495.20p 499.40p 492.12p 498.30p 2599610
25/05/2018 490.00p 496.30p 489.20p 496.00p 2473860
24/05/2018 489.00p 490.70p 486.70p 489.30p 1835390
23/05/2018 485.60p 489.90p 484.80p 488.20p 2292970
22/05/2018 485.00p 488.90p 484.30p 485.30p 1804420
21/05/2018 483.60p 487.60p 483.50p 485.40p 1621240
18/05/2018 480.70p 482.00p 477.70p 481.30p 2058490
17/05/2018 476.00p 481.50p 473.60p 480.10p 1342100
16/05/2018 473.50p 478.40p 473.40p 477.50p 1762200
15/05/2018 476.30p 478.00p 472.00p 474.10p 2029050
14/05/2018 477.80p 478.60p 472.00p 475.40p 3228580
11/05/2018 476.60p 493.40p 475.02p 477.90p 5317320
10/05/2018 461.10p 463.10p 459.10p 460.30p 1577440
09/05/2018 463.60p 463.60p 457.20p 460.50p 1992470
08/05/2018 458.70p 462.60p 458.10p 462.10p 2299810
04/05/2018 458.10p 461.20p 453.30p 456.60p 2764210
03/05/2018 454.90p 457.30p 451.20p 456.70p 2203990
02/05/2018 457.10p 460.30p 455.20p 457.90p 2075740
01/05/2018 456.40p 457.90p 455.10p 456.10p 1993980
30/04/2018 457.60p 458.40p 455.80p 456.50p 1854370
27/04/2018 448.50p 458.70p 448.00p 456.70p 2092650
26/04/2018 445.10p 449.90p 444.30p 448.60p 1131190
25/04/2018 446.70p 447.70p 444.10p 444.50p 1636890
24/04/2018 448.50p 451.80p 447.30p 448.40p 2049990
23/04/2018 449.20p 449.70p 446.60p 448.90p 1689530
20/04/2018 446.70p 448.80p 443.20p 448.80p 4257780
19/04/2018 448.50p 449.60p 444.80p 445.30p 2078820
18/04/2018 442.20p 447.40p 442.20p 446.00p 2049350
17/04/2018 439.30p 445.70p 437.70p 442.40p 2657670
16/04/2018 439.00p 443.30p 437.90p 439.30p 1670700
13/04/2018 440.80p 440.80p 438.00p 438.80p 1743470
12/04/2018 443.30p 443.30p 437.00p 438.30p 2742250
11/04/2018 447.00p 447.60p 441.10p 443.80p 2902050
10/04/2018 446.80p 447.80p 443.70p 446.60p 1293560
09/04/2018 444.90p 444.90p 440.80p 444.60p 1731500
06/04/2018 440.70p 443.00p 439.30p 442.10p 1165090
05/04/2018 439.60p 441.40p 435.80p 441.00p 1894030
04/04/2018 435.20p 435.80p 431.20p 434.80p 3033060
03/04/2018 432.70p 438.10p 431.20p 434.60p 2663350
29/03/2018 435.20p 438.90p 431.90p 434.70p 2745220
28/03/2018 431.70p 437.60p 427.40p 434.50p 2731150
27/03/2018 433.10p 436.30p 430.40p 433.30p 2343290
26/03/2018 427.40p 429.80p 424.20p 428.60p 2709000
23/03/2018 418.90p 426.10p 414.50p 425.70p 3380530
22/03/2018 420.00p 426.00p 417.50p 419.90p 3258400
21/03/2018 424.80p 426.28p 418.90p 420.30p 2011460
20/03/2018 424.40p 425.70p 421.20p 423.90p 3631500
19/03/2018 418.70p 425.70p 417.50p 423.70p 2183920
16/03/2018 420.40p 421.40p 416.00p 419.30p 4776980
15/03/2018 426.20p 426.20p 419.20p 420.10p 2274620
14/03/2018 424.80p 429.30p 424.30p 425.00p 2079300
13/03/2018 430.50p 431.40p 425.00p 425.80p 2037860
12/03/2018 431.20p 431.90p 428.30p 430.00p 1948220
09/03/2018 429.20p 433.90p 427.10p 430.00p 1841760
08/03/2018 424.90p 431.20p 423.90p 429.60p 2093490
07/03/2018 423.00p 425.90p 422.10p 423.80p 2381010
06/03/2018 424.30p 425.20p 421.80p 422.90p 1581170
05/03/2018 420.20p 423.80p 417.00p 422.90p 1846760
02/03/2018 415.70p 420.20p 415.60p 419.50p 1880820
01/03/2018 427.80p 427.80p 417.60p 418.00p 2801260
28/02/2018 439.50p 440.70p 427.60p 427.70p 2601660
27/02/2018 445.90p 447.70p 439.80p 441.50p 1813670
26/02/2018 447.90p 449.20p 443.10p 444.90p 1980750
23/02/2018 432.40p 448.20p 426.70p 448.20p 4046510
22/02/2018 432.90p 437.50p 429.70p 431.00p 3684320
21/02/2018 432.00p 438.20p 428.75p 436.20p 1744840
20/02/2018 432.40p 434.70p 431.00p 433.00p 2010720
19/02/2018 439.00p 442.51p 429.80p 431.30p 1996110
16/02/2018 438.30p 441.30p 436.90p 439.00p 1648960
15/02/2018 431.70p 436.20p 430.50p 434.80p 1872300
14/02/2018 427.60p 431.60p 426.40p 430.40p 2279290
13/02/2018 426.10p 429.50p 424.50p 425.50p 2058440
12/02/2018 426.10p 429.70p 423.80p 426.90p 2625430
09/02/2018 425.80p 427.90p 420.80p 423.00p 4096570
08/02/2018 435.90p 440.90p 424.90p 425.40p 2985640
07/02/2018 432.80p 438.20p 428.70p 436.80p 2928060
06/02/2018 429.40p 434.80p 425.40p 428.10p 4087300
05/02/2018 439.10p 441.80p 437.30p 440.00p 3331940
02/02/2018 446.50p 447.70p 443.50p 443.60p 1810860
01/02/2018 442.80p 447.90p 442.10p 447.50p 2632840
31/01/2018 441.20p 446.70p 440.00p 441.30p 3124960
30/01/2018 448.10p 450.50p 440.00p 440.00p 4963660
29/01/2018 449.10p 453.00p 445.40p 448.40p 1896350
26/01/2018 442.80p 451.60p 442.80p 448.90p 2258560
25/01/2018 442.70p 442.80p 439.70p 441.80p 5214010
24/01/2018 436.00p 445.20p 433.90p 442.30p 3255920
23/01/2018 435.60p 438.80p 433.00p 435.80p 4326820
22/01/2018 443.30p 446.50p 438.40p 439.00p 1891270
19/01/2018 439.00p 449.30p 439.00p 445.80p 2711780
18/01/2018 443.60p 447.70p 437.80p 439.10p 3478800
17/01/2018 457.20p 458.50p 453.60p 456.10p 1514440
16/01/2018 454.10p 458.20p 453.30p 457.30p 1624890
15/01/2018 453.30p 456.20p 452.50p 454.60p 1278900
12/01/2018 454.20p 455.80p 450.40p 454.20p 2469720
11/01/2018 453.50p 455.80p 451.30p 451.90p 2254920
10/01/2018 453.90p 455.00p 451.20p 454.20p 2556330
09/01/2018 447.50p 456.30p 447.50p 454.40p 2743300
08/01/2018 456.50p 459.50p 454.70p 454.70p 2750770
05/01/2018 452.50p 457.00p 451.80p 456.80p 2030230
04/01/2018 455.20p 455.20p 447.60p 452.90p 2053990
03/01/2018 452.80p 456.00p 450.10p 454.20p 1833480
02/01/2018 451.30p 453.90p 444.70p 450.80p 2754790
29/12/2017 450.90p 452.30p 449.00p 450.00p 970780
28/12/2017 451.50p 452.80p 448.40p 449.90p 1132460
27/12/2017 450.70p 451.70p 446.70p 450.20p 2085800
22/12/2017 446.10p 450.60p 445.44p 448.90p 657580
21/12/2017 447.10p 452.10p 440.00p 447.50p 2329540
20/12/2017 452.10p 457.40p 447.26p 448.00p 3117340
19/12/2017 444.80p 455.60p 444.80p 452.50p 4903290
18/12/2017 443.10p 448.50p 442.30p 445.00p 2829100
15/12/2017 437.80p 441.70p 436.50p 441.40p 3018280
14/12/2017 436.50p 440.60p 433.80p 437.80p 4002010
13/12/2017 425.80p 438.60p 425.80p 437.30p 3716710
12/12/2017 425.60p 427.10p 424.00p 427.10p 2593610
11/12/2017 427.60p 427.60p 423.40p 426.40p 2244330
08/12/2017 419.20p 427.60p 419.20p 425.50p 2531070
07/12/2017 417.80p 421.20p 417.70p 419.50p 4550430
06/12/2017 410.00p 420.70p 410.00p 417.80p 3496780
05/12/2017 407.10p 412.33p 404.00p 412.00p 3507140
04/12/2017 409.50p 412.40p 404.00p 407.10p 3317870
01/12/2017 402.60p 406.80p 402.50p 405.40p 2363490
30/11/2017 404.10p 405.10p 398.80p 403.10p 5141890
29/11/2017 406.50p 407.20p 399.80p 404.00p 4997840
28/11/2017 401.60p 405.60p 399.10p 405.00p 1977920
27/11/2017 400.70p 403.50p 399.49p 401.40p 2196560
24/11/2017 406.20p 409.00p 401.20p 402.00p 2114690
23/11/2017 405.60p 407.80p 403.38p 407.30p 1550260
22/11/2017 402.10p 405.90p 401.40p 405.50p 2539640
21/11/2017 400.30p 403.60p 396.70p 402.20p 2696980
20/11/2017 406.70p 406.70p 392.90p 399.10p 1983350

*Close Price adjusted for both dividends and splits