RMV.L: Rightmove plc Historical Data

2011 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 110.4311

CLOSE 110.6235

Low

LOW 76.65

High

HIGH 142.41

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	79.55	81.55	78.45	81.2
01/05/2011	80.8	81.55	80.55	81.1
01/06/2011	80.95	81.5	80.45	81
01/07/2011	80.75	81	80.05	80.85
01/10/2011	79.8	80	78.5	79.3
01/11/2011	80	80.5	78.9	80.15
01/12/2011	80.35	81.5	79.6	79.95
01/13/2011	79.7	79.7	77.15	77.4
01/14/2011	77.8	78.85	77.15	77.7
01/17/2011	78.3	78.3	76.65	77
01/18/2011	77.4	81	77.4	79.9
01/19/2011	80	80	79.25	79.65
01/20/2011	80	80	78.75	79.55
01/21/2011	79.85	79.85	78.15	78.5
01/24/2011	78.35	79.5	78.35	79
01/25/2011	79.8	80.4	78.5	80
01/26/2011	79.75	80.9	79.45	80.45
01/27/2011	80.45	84.35	79.85	83.95
01/28/2011	84.45	84.45	82.65	83.2
01/31/2011	83.5	83.9	80.45	83.6
02/01/2011	83.45	85.5	81.8	85.5
02/02/2011	85.2	86.7	85.2	86.4
02/03/2011	85.65	86.9	84.1	84.35
02/04/2011	84.2	85.3	84	85.15
02/07/2011	85.15	88.8	83.55	88.4
02/08/2011	87.7	89.45	87.7	89.45
02/09/2011	88.9	91.5	88.9	91
02/10/2011	90.45	91.3	90.05	90.65
02/11/2011	89.9	90.6	89.1	90.5
02/14/2011	88.85	92.4	88.85	91.7
02/15/2011	92.05	92.2	88.65	89.6
02/16/2011	89.15	90.25	89.15	89.4
02/17/2011	90.05	90.75	89.25	89.45
02/18/2011	89.2	90.08	89	89.25
02/21/2011	89.75	90.35	88.35	88.6
02/22/2011	89.3	89.3	87.25	87.5
02/23/2011	86.7	87.05	85.6	86.95
02/24/2011	87.65	87.65	84.96	85.7
02/25/2011	87.15	90.85	87.11	89.8
02/28/2011	89.8	90.3	89.05	89.05
03/01/2011	89.95	90.3	88.9	90
03/02/2011	90.9	94.7	90	93.4
03/03/2011	93.15	95.55	92.65	95.45
03/04/2011	95.8	96.9	95.05	95.9
03/07/2011	95.3	96.58	94.35	95.95
03/08/2011	95	97.35	95	96.2
03/09/2011	96	96.55	95.2	96
03/10/2011	94.95	97.1	94.44	96.2
03/11/2011	96.75	101.1	95.8	96.5
03/14/2011	95.7	97.25	94.25	97.1
03/15/2011	95.4	96.8	95.05	96.15
03/16/2011	97.4	99.3	96.15	98
03/17/2011	98	98	96.5	97
03/18/2011	96.9	99.3	96.9	98
03/21/2011	98.4	99.1	95.6	96.7
03/22/2011	96.45	96.8	95.35	95.45
03/23/2011	94.85	96.55	94.4	96.15
03/24/2011	95.8	97.25	95.3	96.6
03/25/2011	97.4	97.4	95.45	96.15
03/28/2011	95.7	96.6	95.35	95.4
03/29/2011	95.9	96.5	95.5	95.5
03/30/2011	96	96.85	95.45	95.55
03/31/2011	95.5	96.1	94.85	95
04/01/2011	95.15	96.05	94.65	95.8
04/04/2011	95.75	96.25	95.35	95.55
04/05/2011	95.35	96	94.9	95.45
04/06/2011	95.8	96.25	95.15	95.5
04/07/2011	95.7	95.75	95	95.45
04/08/2011	95.4	95.7	95	95.1
04/11/2011	95.5	96.2	94.37	94.85
04/12/2011	94.85	94.95	93.15	93.3
04/13/2011	93.2	94.6	92.05	94
04/14/2011	94.2	101.33	94.2	100.5
04/15/2011	100.6	101.8	100	100.5
04/18/2011	100.3	101.1	99	100.2
04/19/2011	100.5	102	100.2	101.9
04/20/2011	101.6	105.18	101.6	103.6
04/21/2011	104	104.3	103	103.9
04/26/2011	102.8	104.7	102.8	104.2
04/27/2011	104.5	104.5	102.7	103.8
04/28/2011	104	106	103.9	106
05/03/2011	106.1	110	106	106.6
05/04/2011	104	104.7	102.4	103.9
05/05/2011	104.4	105.3	103.2	103.9
05/06/2011	103.5	108.5	103.5	108.5
05/09/2011	107.8	112	107.8	109.1
05/10/2011	109.8	110.5	107.8	108.5
05/11/2011	108.1	108.1	106	106.7
05/12/2011	106.7	109	106.1	108.6
05/13/2011	108.6	109.3	105.4	105.6
05/16/2011	105.7	106.9	104.5	106.3
05/17/2011	105.8	106.7	103.6	103.6
05/18/2011	104.5	104.8	102.8	104.2
05/19/2011	104.4	107.4	104.4	107.1
05/20/2011	107.5	111.2	107.1	109
05/23/2011	107.9	108.7	106.5	107.3
05/24/2011	107.7	110.6	107.2	110
05/25/2011	108.8	110.3	107.3	107.7
05/26/2011	108.4	108.4	107.06	107.7
05/27/2011	108.2	110.3	108.1	109.5
05/31/2011	109	110.9	108.8	110.4
06/01/2011	110.9	111.4	109.7	110.1
06/02/2011	110.4	110.4	108.5	109.4
06/03/2011	109.4	110	108	108.6
06/06/2011	107.8	110.2	107.4	109.8
06/07/2011	109.3	110.4	108.5	109.1
06/08/2011	110	110	108.4	108.8
06/09/2011	109.1	109.9	109.1	109.1
06/10/2011	108.5	109.8	108.4	108.9
06/13/2011	108.9	110.3	108.2	109.9
06/14/2011	110.5	110.5	108.1	109.6
06/15/2011	109.1	110	109	109.8
06/16/2011	108.8	110	106.5	108.7
06/17/2011	109	111.9	108.9	111.9
06/20/2011	110.3	112	109.9	111.8
06/21/2011	111.1	111.3	110.1	110.5
06/22/2011	111	114.2	111	112.9
06/23/2011	112.1	113.8	112	112.3
06/24/2011	113.9	113.9	111.6	112.5
06/27/2011	112.8	114.8	112.8	114.3
06/28/2011	113.9	115	113.6	115
06/29/2011	115	117.8	114.7	116.7
06/30/2011	116.3	121.5	116.3	119.2
07/01/2011	121.4	123	119.2	120.7
07/04/2011	120.7	121.71	119.6	121.7
07/05/2011	120.8	124.6	120.8	124
07/06/2011	123.9	125	121.9	125
07/07/2011	124.6	126	123.2	124
07/08/2011	124.7	125.5	123.1	124
07/11/2011	123.7	123.7	120.5	121.3
07/12/2011	120.3	121.2	117.9	120.6
07/13/2011	121.2	124.6	120	124.6
07/14/2011	124.5	124.72	122	122.8
07/15/2011	122.8	123	121.1	122
07/18/2011	121.7	122	119.9	120
07/19/2011	121.5	121.7	118.2	118.2
07/20/2011	118.4	120.5	117.7	118.6
07/21/2011	119.2	120.3	117.5	117.9
07/22/2011	118.1	122.7	117.1	119.9
07/25/2011	119.9	121.6	118.7	120.2
07/26/2011	119.7	121.4	118.8	120.5
07/27/2011	120.2	122.1	119.7	119.9
07/28/2011	118.9	122.3	117.9	122
07/29/2011	120.6	123.46	119.9	122.2
08/01/2011	120.6	124.8	120.1	120.1
08/02/2011	120.9	122.1	119.4	121.6
08/03/2011	122	128	118.2	120.9
08/04/2011	122.3	123.1	116.2	118.5
08/05/2011	114.9	115.6	99.2	110.6
08/08/2011	110.3	113.2	105.8	105.9
08/09/2011	105.9	109.7	98.65	108
08/10/2011	109.7	112.4	106.7	107.4
08/11/2011	110.4	112.3	103.9	105.8
08/12/2011	106.2	116.65	105.5	112.6
08/15/2011	112.9	114.5	110.3	112.8
08/16/2011	111.7	114.2	110.4	113
08/17/2011	111.2	113.5	110.76	112.1
08/18/2011	111.6	111.6	106.3	107
08/19/2011	106.9	110.5	102.7	107.2
08/22/2011	107.9	111.4	106.12	110
08/23/2011	110.4	111.9	108.5	111.1
08/24/2011	111.3	115.5	111.3	114
08/25/2011	114.1	122.8	114.1	120.5
08/26/2011	120.4	120.4	120.4	120.4
08/30/2011	120.8	126.9	120.8	126.4
08/31/2011	126.1	130.11	126.1	130.1
09/01/2011	130.5	131.7	128.5	130.7
09/02/2011	130.4	131.14	125.6	127.7
09/05/2011	126.7	126.7	122.3	125.1
09/06/2011	125.5	126.4	120.6	121
09/07/2011	123.8	126.8	122.1	124.4
09/08/2011	124.9	129.9	123.5	127.6
09/09/2011	127	127	122.8	122.8
09/12/2011	121.4	125.1	119.7	124.3
09/13/2011	126.1	126.1	123.1	124.6
09/14/2011	124.7	129.6	123.6	125.5
09/15/2011	125.8	128.2	125	125.1
09/16/2011	126.5	128.9	123.1	123.1
09/19/2011	124.9	127.6	122.29	125.8
09/20/2011	124.7	129	123.3	128.9
09/21/2011	128.4	130.8	126.9	127.8
09/22/2011	125.7	126	123.7	124.4
09/23/2011	126	127.3	121.8	124
09/26/2011	121.9	124.5	121.6	122.8
09/27/2011	125.8	129	122.8	128.4
09/28/2011	127.9	128.9	126.9	128
09/29/2011	127	128.1	124.9	125
09/30/2011	125.1	125.1	119.6	119.6
10/03/2011	118.3	120.4	115.2	120
10/04/2011	119.5	119.8	116.4	118
10/05/2011	119.4	119.4	115.4	118.4
10/06/2011	118.2	122.2	117.77	121.4
10/07/2011	121.8	123.9	121	122.9
10/10/2011	123.8	127.4	122.8	126.2
10/11/2011	125.2	127.8	124	126.9
10/12/2011	126.3	127.6	123.9	126.4
10/13/2011	126.5	128.5	125.8	127.3
10/14/2011	127.9	129.1	126	128.1
10/17/2011	127.8	129.1	122.5	124.8
10/18/2011	124.4	128.4	123.3	128.4
10/19/2011	128.6	129.6	126.6	128.3
10/20/2011	126.5	129	126.1	128.1
10/21/2011	129.1	130.8	127.9	129.8
10/24/2011	130.2	135.4	130.2	135.1
10/25/2011	134.7	136.4	132.8	134.4
10/26/2011	133.8	136	131.8	134.1
10/27/2011	135	136.4	133.5	134
10/28/2011	134.6	135.8	131.6	133.5
10/31/2011	132.2	134.3	129.7	130.5
11/01/2011	128.3	131.7	126.4	128.4
11/02/2011	127.8	131.6	127.8	131.6
11/03/2011	130.5	135	130.5	134.6
11/04/2011	136.4	138.3	133.7	138.1
11/07/2011	137.9	140.7	132.96	140.4
11/08/2011	140	142.41	139.44	140.8
11/09/2011	142.1	142.1	138.6	138.9
11/10/2011	136.5	137.1	133.72	136.6
11/11/2011	137.7	140.5	136.6	139.8
11/14/2011	141.2	141.2	139.15	139.5
11/15/2011	139.2	139.5	136.8	136.8
11/16/2011	136.7	136.7	133.3	133.9
11/17/2011	134.2	134.2	125.6	128
11/18/2011	126.4	126.62	122.5	122.5
11/21/2011	121.3	123.4	118	120
11/22/2011	120.9	121.54	119.9	120.8
11/23/2011	120.5	122.2	119.2	121.2
11/24/2011	120.8	121.97	119.9	120.5
11/25/2011	120.4	122.6	119.25	120.5
11/28/2011	120.9	124.6	120.7	121.7
11/29/2011	121.3	125.2	120.6	124.7
11/30/2011	123.3	128.2	122.3	127.1
12/01/2011	127.8	128.5	126.1	126.5
12/02/2011	126.8	128.6	126.7	127.6
12/05/2011	128.7	132.3	126.3	126.9
12/06/2011	126.5	126.9	124.6	126.7
12/07/2011	127.1	128.6	123.9	125.5
12/08/2011	126.7	126.7	120.7	120.8
12/09/2011	120.3	123.6	117.5	121.2
12/12/2011	121.5	121.5	118.1	118.7
12/13/2011	118.6	120.2	117.2	120
12/14/2011	119.8	120.1	117.5	118.1
12/15/2011	118	120.4	117	120.1
12/16/2011	120	123.2	120	122.5
12/19/2011	121.4	122.9	120.1	121.2
12/20/2011	122.1	123	121.4	122.6
12/21/2011	123.8	125	122.4	123.9
12/22/2011	123.7	125	120.55	121.4
12/23/2011	122.6	122.6	120.2	120.9
12/28/2011	120.7	122.2	119.4	120.9
12/29/2011	121.3	122.6	120.1	122
12/30/2011	123.5	124.4	121.33	124.4

Menu

Create your free account now!

RMV.L: Rightmove plc Historical Data

2011 Historical Chart

Average

Low

High