RMV.L: Rightmove plc Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 33.1533

CLOSE 33.1409

Low

LOW 15.78

High

HIGH 55.15

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	46	49.2	45.5	48.3
01/03/2008	47.8	48.15	46.45	47.63
01/04/2008	47.5	47.5	45.5	45.6
01/07/2008	45.4	46	43	44.3
01/08/2008	44.2	45.38	44	45.3
01/09/2008	44.43	44.43	42.45	42.5
01/10/2008	43.13	43.4	41.98	42.88
01/11/2008	43	44.4	42.53	42.8
01/14/2008	42.5	43.2	41	41.55
01/15/2008	41	41.55	39.65	39.98
01/16/2008	39.17	39.17	35.5	37.5
01/17/2008	37.67	39.35	37.67	37.83
01/18/2008	38.1	39.13	36.7	39
01/21/2008	38.5	38.5	36.23	36.83
01/22/2008	36.1	40	34.75	38.55
01/23/2008	39	40.28	37.85	39.8
01/24/2008	41.2	42.63	40.38	42
01/25/2008	42.5	42.95	41.18	41.5
01/28/2008	41.5	42	39.88	41.48
01/29/2008	42.08	43.15	42	42.85
01/30/2008	43.5	44.5	42.05	43.53
01/31/2008	43.8	43.98	42.35	43.6
02/01/2008	44.28	44.48	42	42.68
02/04/2008	42.75	44	42.5	43.1
02/05/2008	43	43.78	42.5	43
02/06/2008	42.35	43.98	42.25	43.6
02/07/2008	43.2	44.08	43.2	43.58
02/08/2008	43.3	44.18	42.55	43.35
02/11/2008	42.73	44.4	42.73	43.83
02/12/2008	43.55	45.13	43.55	44.9
02/13/2008	44	46.85	43.5	46.6
02/14/2008	47	50.4	46.15	48.95
02/15/2008	49.5	49.5	47.6	48.3
02/18/2008	49	52	48.6	50.1
02/19/2008	50	51.5	49.83	50.55
02/20/2008	50	50.4	49.03	49.53
02/21/2008	50	51	48.88	50.8
02/22/2008	50	50.8	49.5	50.1
02/25/2008	50.75	52	49.78	51
02/26/2008	51.3	55.15	50.7	54
02/27/2008	54.1	54.1	51.7	52.75
02/28/2008	51.95	54.75	51.95	52.9
02/29/2008	52.5	52.5	48.5	50.2
03/03/2008	48.95	50.8	48	50.1
03/04/2008	50.15	50.4	48.95	50.1
03/05/2008	50.2	50.95	49.55	50
03/06/2008	50	50.7	49.9	50.5
03/07/2008	50	50.45	48.05	48.9
03/10/2008	48.8	49.2	48	48.88
03/11/2008	49.5	50.1	47.53	47.83
03/12/2008	48.98	49.88	48.08	49.4
03/13/2008	48.5	50.2	48.5	49.75
03/14/2008	49.83	49.9	49.03	49.25
03/17/2008	49	49	46.83	47.25
03/18/2008	47.15	49.4	47.15	47.7
03/19/2008	47.88	48.2	46.5	47.05
03/20/2008	46.5	47.68	46.5	46.8
03/25/2008	47.3	48.98	47.3	48.73
03/26/2008	48	49.8	48	49.48
03/27/2008	49.3	50.2	49.3	50
03/28/2008	50.3	50.8	49.55	49.9
03/31/2008	49.5	49.5	48.15	48.93
04/01/2008	47.93	49.8	47.93	49.8
04/02/2008	49.8	49.98	48.68	49.5
04/03/2008	49.25	49.5	49.05	49.3
04/04/2008	49.5	49.5	48.1	48.83
04/07/2008	48.28	48.83	45.95	46.98
04/08/2008	47.2	47.2	44.15	45.5
04/09/2008	46.18	46.18	44.85	45
04/10/2008	45.28	46	43.75	45.05
04/11/2008	45.6	45.6	44	44.83
04/14/2008	43.7	44.6	42.23	43.05
04/15/2008	43.5	43.5	41.93	42.08
04/16/2008	42.75	44	42.53	43.45
04/17/2008	43.2	44	42.5	43.05
04/18/2008	42.53	45.25	42.5	44.38
04/21/2008	44.5	45	43.53	44.5
04/22/2008	44	44.6	42.4	43.48
04/23/2008	43.6	43.7	42.6	43.25
04/24/2008	43.5	43.5	39.13	41.3
04/25/2008	41.3	42.9	40.3	42.55
04/28/2008	42.75	43.2	41.75	42.05
04/29/2008	41.73	43	41.73	42
04/30/2008	42	42.73	41.25	41.95
05/01/2008	41.55	41.95	40.75	41.15
05/02/2008	41.88	45.3	41.33	44
05/06/2008	43.98	43.98	41	41.1
05/07/2008	41	41	38.95	39.7
05/08/2008	39.13	40.5	39.1	40.2
05/09/2008	40.2	40.83	39.8	40.2
05/12/2008	40	40.5	39.45	40.1
05/13/2008	40.1	40.1	38.8	39
05/14/2008	39.38	39.5	37.88	38.15
05/15/2008	38.45	39.45	37.73	38.55
05/16/2008	37	40.25	35.7	37.88
05/19/2008	37.6	39.1	37.6	38.75
05/20/2008	38.8	38.8	37.67	37.95
05/21/2008	38.25	38.5	36.92	37.25
05/22/2008	37.2	37.58	36.55	37.5
05/23/2008	37.5	37.7	36.3	37.2
05/27/2008	37.5	37.73	35.92	36.65
05/28/2008	37	37.23	36.42	37.23
05/29/2008	37.13	37.13	36.08	36.3
05/30/2008	36.25	36.25	34.2	35.15
06/02/2008	34.98	34.98	33.5	34
06/03/2008	33.55	34.4	32.05	33
06/04/2008	32.98	33.5	32.15	32.55
06/05/2008	32.55	34.38	32.55	34
06/06/2008	33.9	34.25	33	33
06/09/2008	32.95	32.95	31.48	32.05
06/10/2008	31.9	33.05	31.23	32.5
06/11/2008	32.2	33.55	31.03	32.85
06/12/2008	32.7	33.33	32.48	33.3
06/13/2008	32.85	33.85	32.48	33.08
06/16/2008	32.9	34	32.8	33
06/17/2008	33.33	34.1	33.17	33.9
06/18/2008	33.08	33.23	31.6	32.5
06/19/2008	32.03	32.7	31.55	32
06/20/2008	31.5	31.5	28.68	30
06/23/2008	30.5	30.5	28.7	28.98
06/24/2008	29.2	30.2	28	29.45
06/25/2008	28.98	30.15	28.85	29.8
06/26/2008	29.5	30.1	27.8	28.03
06/27/2008	28	28.33	27.18	27.78
06/30/2008	27.05	27.53	26.63	26.8
07/01/2008	27.1	27.25	24.6	25.3
07/02/2008	25.55	25.55	24.3	24.75
07/03/2008	24.3	24.5	21.73	24.25
07/04/2008	24.1	25.18	24.1	24.9
07/07/2008	25.2	25.4	23.3	25.03
07/08/2008	24.7	24.7	23.5	23.78
07/09/2008	23.7	24.68	23.53	24.48
07/10/2008	24	26	23.53	24.23
07/11/2008	24.1	24.1	21.83	22.2
07/14/2008	22.6	23.28	22	22.5
07/15/2008	22	22.8	21.43	22.2
07/16/2008	22.43	23	21.28	22.43
07/17/2008	23.15	25.3	23.05	24.3
07/18/2008	24.3	29.13	22.58	27
07/21/2008	27.2	30.48	27	28.23
07/22/2008	28.4	29.33	27.3	29.18
07/23/2008	29.2	31.5	29.2	30
07/24/2008	30	31.5	29.65	29.8
07/25/2008	29.35	29.35	27.3	28.3
07/28/2008	28.23	28.23	27.5	27.58
07/29/2008	27.48	28.98	26.53	28.78
07/30/2008	29.2	30.13	28.33	28.65
07/31/2008	28.65	29.8	28.6	29.7
08/01/2008	29.08	29.63	28.6	29
08/04/2008	28.6	29.2	27.75	28.85
08/05/2008	28.63	32.48	28.6	32.4
08/06/2008	32.5	33.9	32.3	33.25
08/07/2008	33	33	31.53	31.58
08/08/2008	31.53	32.2	31.5	31.6
08/11/2008	32.2	34.5	32.2	34.42
08/12/2008	34	35.4	33.28	35.4
08/13/2008	34.67	34.8	31.83	32.5
08/14/2008	32.7	32.8	31.5	31.9
08/15/2008	31.88	32.58	31.63	32
08/18/2008	31.2	31.2	29.08	30.58
08/19/2008	30.08	30.3	28.9	29.3
08/20/2008	29.1	29.8	29	29.5
08/21/2008	29.05	32	29.05	31.2
08/22/2008	30.48	32.23	30.48	32
08/26/2008	30.63	30.88	29.63	29.78
08/27/2008	29.3	32	29.3	32
08/28/2008	32	32	30.7	31.65
08/29/2008	31.5	32.73	30.8	30.9
09/01/2008	30.98	31.7	30.93	31.65
09/02/2008	31	32.7	31	32.23
09/03/2008	31.55	32.7	31.55	32.13
09/04/2008	32.25	32.35	31.73	31.8
09/05/2008	31.5	32.05	31	31.4
09/08/2008	32.13	33.15	31.73	32.28
09/09/2008	32.2	32.2	31.5	31.78
09/10/2008	31.5	32.08	31.2	31.98
09/11/2008	31.63	32.6	29.5	29.8
09/12/2008	30.45	31.15	29.65	30.45
09/15/2008	29.98	30.4	28.3	29.63
09/16/2008	29.5	31.98	29.5	30.58
09/17/2008	30	32	29.5	30
09/18/2008	31	31.6	30.48	30.88
09/19/2008	32.4	34.65	30.2	30.2
09/22/2008	30.7	30.7	28.5	29.45
09/23/2008	29.33	30.1	26.98	27.9
09/24/2008	27.5	29	27.4	28.53
09/25/2008	28.53	28.7	27.7	28
09/26/2008	28.2	28.2	27.15	27.5
09/29/2008	27	27.48	25	25.43
09/30/2008	25.03	27.13	25	25.35
10/01/2008	25.9	26.8	25.78	26.2
10/02/2008	25.8	28.4	25	25.38
10/03/2008	24.68	25.98	23.8	25.5
10/06/2008	24.2	24.58	23.5	24
10/07/2008	24	24.7	23.5	23.7
10/08/2008	23.13	25.45	22.5	23.8
10/09/2008	23.18	24	23.03	23.33
10/10/2008	22.8	23.3	21.4	23.2
10/13/2008	23.6	26.78	23.23	25.85
10/14/2008	26.3	27.3	25	25.3
10/15/2008	25	26	21.5	21.98
10/16/2008	21.2	22.5	21.13	21.5
10/17/2008	22.15	22.98	20	22.15
10/20/2008	21.9	22	21.4	21.8
10/21/2008	22.3	22.3	21.33	22
10/22/2008	21	22	21	21.93
10/23/2008	21.5	21.5	19.63	20
10/24/2008	19.5	20.53	19	20.02
10/27/2008	20.1	20.1	17.95	18.13
10/28/2008	18.9	22.55	16.15	17.63
10/29/2008	18	18.5	17.9	18.5
10/30/2008	18.5	20	18.5	19.58
10/31/2008	19.43	19.77	18.5	19.25
11/03/2008	19.3	20.45	19.3	20
11/04/2008	20	22.03	20	22
11/05/2008	21.9	21.98	21.13	21.3
11/06/2008	21.03	21.2	19.7	20.18
11/07/2008	19.77	20.27	19.65	20
11/10/2008	20.23	20.58	19.2	19.58
11/11/2008	19.2	19.48	17.8	18.3
11/12/2008	18.55	19.25	17.85	18.5
11/13/2008	17.88	18.55	16.55	18.02
11/14/2008	18.5	18.65	18.2	18.5
11/17/2008	17.95	18.27	17.8	18
11/18/2008	17.45	18.38	17.33	17.8
11/19/2008	17.8	18.15	17.43	18
11/20/2008	17.55	17.95	17.15	17.58
11/21/2008	17.23	18.4	17.15	17.3
11/24/2008	17.95	18.88	17.85	18.4
11/25/2008	18.3	19.5	18.23	18.88
11/26/2008	18.6	19.85	18.1	18.5
11/27/2008	17.83	19.1	17.83	18.5
11/28/2008	18.5	19.23	18	19.02
12/01/2008	18.77	19	18.5	18.65
12/02/2008	18.8	19.23	18	19.05
12/03/2008	18.5	19.23	18.5	18.7
12/04/2008	18.5	18.55	16.43	17.25
12/05/2008	17.6	17.6	16.2	16.8
12/08/2008	17.05	17.98	17.02	17.13
12/09/2008	17.02	18.43	17.02	18
12/10/2008	18	18	17.52	18
12/11/2008	18.02	18.5	17.93	18.4
12/12/2008	16	16.95	15.78	16.33
12/15/2008	16.63	16.63	16	16
12/16/2008	16	16.7	16	16.7
12/17/2008	16.7	16.9	16	16.8
12/18/2008	16.98	17.1	16.65	16.65
12/19/2008	17	17	16.02	17
12/22/2008	16	16.75	15.98	16.5
12/23/2008	16.88	17.65	16.45	16.73
12/24/2008	16.98	17.27	16.98	17.27
12/29/2008	17.2	17.5	17.1	17.27
12/30/2008	17	17.55	17	17.4
12/31/2008	17.5	18	17.5	17.6

Menu

Create your free account now!

RMV.L: Rightmove plc Historical Data

2008 Historical Chart

Average

Low

High