RMV.L: Rightmove plc Historical Data

2018 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 462.4466

CLOSE 462.233

Low

LOW 414.5

High

HIGH 539.6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	451.3	453.9	444.7	450.8
01/03/2018	452.8	456	450.1	454.2
01/04/2018	455.2	455.2	447.6	452.9
01/05/2018	452.5	457	451.8	456.8
01/08/2018	456.5	459.5	454.7	454.7
01/09/2018	447.5	456.3	447.5	454.4
01/10/2018	453.9	455	451.2	454.2
01/11/2018	453.5	455.8	451.3	451.9
01/12/2018	454.2	455.8	450.4	454.2
01/15/2018	453.3	456.2	452.5	454.6
01/16/2018	454.1	458.2	453.3	457.3
01/17/2018	457.2	458.5	453.6	456.1
01/18/2018	443.6	447.7	437.8	439.1
01/19/2018	439	449.3	439	445.8
01/22/2018	443.3	446.5	438.4	439
01/23/2018	435.6	438.8	433	435.8
01/24/2018	436	445.2	433.9	442.3
01/25/2018	442.7	442.8	439.7	441.8
01/26/2018	442.8	451.6	442.8	448.9
01/29/2018	449.1	453	445.4	448.4
01/30/2018	448.1	450.5	440	440
01/31/2018	441.2	446.7	440	441.3
02/01/2018	442.8	447.9	442.1	447.5
02/02/2018	446.5	447.7	443.5	443.6
02/05/2018	439.1	441.8	437.3	440
02/06/2018	429.4	434.8	425.4	428.1
02/07/2018	432.8	438.2	428.7	436.8
02/08/2018	435.9	440.9	424.9	425.4
02/09/2018	425.8	427.9	420.8	423
02/12/2018	426.1	429.7	423.8	426.9
02/13/2018	426.1	429.5	424.5	425.5
02/14/2018	427.6	431.6	426.4	430.4
02/15/2018	431.7	436.2	430.5	434.8
02/16/2018	438.3	441.3	436.9	439
02/19/2018	439	442.51	429.8	431.3
02/20/2018	432.4	434.7	431	433
02/21/2018	432	438.2	428.75	436.2
02/22/2018	432.9	437.5	429.7	431
02/23/2018	432.4	448.2	426.7	448.2
02/26/2018	447.9	449.2	443.1	444.9
02/27/2018	445.9	447.7	439.8	441.5
02/28/2018	439.5	440.7	427.6	427.7
03/01/2018	427.8	427.8	417.6	418
03/02/2018	415.7	420.2	415.6	419.5
03/05/2018	420.2	423.8	417	422.9
03/06/2018	422.9	425.2	421.8	422.9
03/07/2018	423	425.9	422.1	423.8
03/08/2018	424.9	431.2	423.9	429.6
03/09/2018	429.2	433.9	427.1	430
03/12/2018	431.2	431.9	428.3	430
03/13/2018	430.5	431.4	425	425.8
03/14/2018	424.8	429.3	424.3	425
03/15/2018	426.2	426.2	419.2	420.1
03/16/2018	420.4	421.4	416	419.3
03/19/2018	418.7	425.7	417.5	423.7
03/20/2018	424.4	425.7	421.2	423.9
03/21/2018	424.8	426.28	418.9	420.3
03/22/2018	420	426	417.5	419.9
03/23/2018	418.9	426.1	414.5	425.7
03/26/2018	427.4	429.8	424.2	428.6
03/27/2018	433.1	436.3	430.4	433.3
03/28/2018	431.7	437.6	427.4	434.5
03/29/2018	435.2	438.9	431.9	434.7
04/03/2018	432.7	438.1	431.2	434.6
04/04/2018	435.2	435.8	431.2	434.8
04/05/2018	439.6	441.4	435.8	441
04/06/2018	440.7	443	439.3	442.1
04/09/2018	444.9	444.9	440.8	444.6
04/10/2018	446.8	447.8	443.7	446.6
04/11/2018	447	447.6	441.1	443.8
04/12/2018	443.3	443.3	437	438.3
04/13/2018	440.8	440.8	438	438.8
04/16/2018	439	443.3	437.9	439.3
04/17/2018	439.3	445.7	437.7	442.4
04/18/2018	442.2	447.4	442.2	446
04/19/2018	448.5	449.6	444.8	445.3
04/20/2018	446.7	448.8	443.2	448.8
04/23/2018	449.2	449.7	446.6	448.9
04/24/2018	448.5	451.8	447.3	448.4
04/25/2018	446.7	447.7	444.1	444.5
04/26/2018	445.1	449.9	444.3	448.6
04/27/2018	448.5	458.7	448	456.7
04/30/2018	457.6	458.4	455.8	456.5
05/01/2018	456.4	457.9	455.1	456.1
05/02/2018	457.1	460.3	455.2	457.9
05/03/2018	454.9	457.3	451.2	456.7
05/04/2018	458.1	461.2	453.3	456.6
05/08/2018	458.7	462.6	458.1	462.1
05/09/2018	463.6	463.6	457.2	460.5
05/10/2018	461.1	463.1	459.1	460.3
05/11/2018	476.6	493.4	475.02	477.9
05/14/2018	477.8	478.6	472	475.4
05/15/2018	476.3	478	472	474.1
05/16/2018	473.5	478.4	473.4	477.5
05/17/2018	476	481.5	473.6	480.1
05/18/2018	480.7	482	477.7	481.3
05/21/2018	483.6	487.6	483.5	485.4
05/22/2018	485	488.9	484.3	485.3
05/23/2018	485.6	489.9	484.8	488.2
05/24/2018	489	490.7	486.7	489.3
05/25/2018	490	496.3	489.2	496
05/29/2018	495.2	499.4	492.12	498.3
05/30/2018	498.2	499.7	494.1	494.9
05/31/2018	496.2	500.8	490	491.2
06/01/2018	490.5	501	490.5	496.7
06/04/2018	498	498.3	492.8	495.1
06/05/2018	498.5	500.8	495.7	496
06/06/2018	492.1	498.1	489.3	494.6
06/07/2018	498.5	499.1	493	494
06/08/2018	493.6	497.5	488.6	494.4
06/11/2018	497.5	499.2	495.4	497.6
06/12/2018	499.6	500.2	496.2	498.1
06/13/2018	498.7	507	498.1	506.4
06/14/2018	505.8	515.4	504.6	513.8
06/15/2018	515	519.6	511	516.8
06/18/2018	517	518	511	517.2
06/19/2018	514.8	518.4	511.6	515.8
06/20/2018	518.4	525.8	515.8	523.8
06/21/2018	527.2	534	524.8	524.8
06/22/2018	524.4	533.6	523.6	532.4
06/25/2018	530.8	536.2	523.8	535
06/26/2018	536	539.6	525	526.4
06/27/2018	526.8	526.8	513.2	521.6
06/28/2018	519.6	524.8	518	519.8
06/29/2018	522.8	532	522.8	531
07/02/2018	527.4	529	519.2	521
07/03/2018	521	524.46	521	524.2
07/04/2018	521	525.8	518.6	523.2
07/05/2018	521.4	524.4	519.8	521.6
07/06/2018	520	522	505	507.6
07/09/2018	510	511.2	506	506
07/10/2018	506.2	508.6	505.6	507.4
07/11/2018	504.4	504.8	496.4	502.8
07/12/2018	504.8	512.2	503.8	511
07/13/2018	514	519.4	509.4	510.6
07/16/2018	510	515.4	509.6	512.2
07/17/2018	511.2	518.2	511.2	517.6
07/18/2018	519.6	522.2	518.3	518.8
07/19/2018	519	522.8	516.4	520.8
07/20/2018	521	523.4	515.8	520.2
07/23/2018	517.4	518.6	509.8	510.8
07/24/2018	513.2	517.8	509.8	510.2
07/25/2018	510	512.4	508.2	512.2
07/26/2018	513.4	519.4	509.2	509.2
07/27/2018	517.8	517.8	488.6	493.4
07/30/2018	494.1	495.9	486.3	487.3
07/31/2018	488.7	489.5	482	487.1
08/01/2018	477	481.6	470.5	479
08/02/2018	477.7	485.7	476.4	483.7
08/03/2018	483.5	488.3	480.5	486.2
08/06/2018	489	499.1	486.2	486.8
08/07/2018	495.9	495.9	484.9	486.6
08/08/2018	485.1	491.5	483.9	490
08/09/2018	487.7	495	486.1	493.8
08/10/2018	492.3	494.7	488.7	489.7
08/13/2018	489.7	494.9	488.1	493.5
08/14/2018	491.4	492.5	487.8	489.4
08/15/2018	492.2	494.1	488.7	491.2
08/16/2018	490.9	495.9	488.4	495.1
08/17/2018	493	495.6	490.5	493
08/20/2018	492.7	493.8	489.4	492.5
08/21/2018	493.1	495.8	487.9	489.4
08/22/2018	487.1	492.7	485.6	486.5
08/23/2018	487	492.8	486.9	491.7
08/24/2018	492	494.44	491.5	494.2
08/28/2018	494.9	497.2	492.5	492.6
08/29/2018	495.1	495.91	487.3	490.3
08/30/2018	490.7	493.5	488.2	493.5
08/31/2018	497.7	497.7	483.5	492.05
09/03/2018	494.1	504.7	492.65	492.9
09/04/2018	494.05	495.35	488.3	490
09/05/2018	486.2	493.15	470.75	474.2
09/06/2018	474.2	483.15	471.3	481.35
09/07/2018	482	484.9	472	478
09/10/2018	479.9	481.2	476.8	480
09/11/2018	480.2	488.05	480.2	487.3
09/12/2018	487.3	488.65	483.25	485.3
09/13/2018	486.15	486.4	475.7	478.3
09/14/2018	483	483.2	477	481.55
09/17/2018	482.2	483.15	477.45	477.55
09/18/2018	478.6	478.8	471.2	478.55
09/19/2018	477.9	480	475.3	476
09/20/2018	474.85	475.25	468.4	470.4
09/21/2018	470.55	477	468.55	472.75
09/24/2018	472.95	476.85	471	471
09/25/2018	471	478.75	470	476.35
09/26/2018	477.75	481.45	475.85	480.45
09/27/2018	482.3	482.3	472.7	476.8
09/28/2018	478.1	482.4	470.35	471
10/01/2018	471.8	477.85	468.55	476.35
10/02/2018	476	477.35	470.75	472
10/03/2018	471.65	476.15	470.17	476.15
10/04/2018	472.6	473.85	463.41	465.85
10/05/2018	466	467.4	448.7	452.55
10/08/2018	463.1	463.1	444.55	445.95
10/09/2018	444.4	445.8	434.7	440.85
10/10/2018	441	445.5	426.5	426.5
10/11/2018	421.55	431.3	416.15	427.1
10/12/2018	430.6	435.4	427.6	433.85
10/15/2018	430.3	433.4	422.5	425.5
10/16/2018	426.5	433.05	423.05	433.05
10/17/2018	430.5	435.8	424.35	429.55
10/18/2018	429.55	431.75	424.95	426.8
10/19/2018	425.95	426.5	420.05	422.35
10/22/2018	426	439.7	424.3	433.7
10/23/2018	431.6	432.75	424.35	430.9
10/24/2018	435.15	446.35	433.2	438.05
10/25/2018	433.9	447.7	431.45	447.35
10/26/2018	441.85	446.75	436.25	446.6
10/29/2018	447.2	451.55	438.1	446.8
10/30/2018	447.15	454.3	444.75	451.85
10/31/2018	457.3	459.9	448.9	452.15
11/01/2018	447.4	465.35	441.3	457.4
11/02/2018	461.85	473.5	460.1	460.1
11/05/2018	458.8	469.6	457.85	462.9
11/06/2018	462.05	464.05	450	451.9
11/07/2018	454.15	458.45	446.8	451.75
11/08/2018	450.6	456.05	448.35	450.1
11/09/2018	448.5	456.1	447.45	450.15
11/12/2018	452.05	454.55	439.4	445.8
11/13/2018	446.35	447.3	437.45	445
11/14/2018	438.85	448.15	433.93	442.9
11/15/2018	442.95	448.8	425.9	432.05
11/16/2018	435.55	442.6	435.1	440
11/19/2018	438.85	447.85	431.25	431.25
11/20/2018	428.25	431.2	422.85	424.6
11/21/2018	424.4	428.45	418.42	426.25
11/22/2018	424.7	433.05	423	428
11/23/2018	429.05	433.75	428.5	433.25
11/26/2018	437	439.7	433.5	438.7
11/27/2018	439.75	442.55	436.65	438.7
11/28/2018	439.55	446.85	435.05	444.45
11/29/2018	446.35	458.5	444.05	451.1
11/30/2018	449.95	452.65	437.4	437.6
12/03/2018	438.15	449.6	434.1	449.05
12/04/2018	456.85	462.7	449.05	449.05
12/05/2018	444.1	458.25	440.15	453.65
12/06/2018	451	453.85	437.6	443.85
12/07/2018	446.55	452.65	440.65	440.95
12/10/2018	440.05	442.6	432.35	432.35
12/11/2018	438.25	443.55	427.3	430.8
12/12/2018	431.45	441.9	431.45	435
12/13/2018	433.9	440.3	433.8	439.45
12/14/2018	435.6	443.35	435.6	439.9
12/17/2018	440	440	427.55	433
12/18/2018	423.6	431.75	421.9	425.25
12/19/2018	425.8	427.3	422.1	424.85
12/20/2018	418.15	428.45	417.7	424
12/21/2018	424	430.6	417.75	420.9
12/24/2018	415.2	426.7	415.2	426.7
12/27/2018	426.45	429.95	422.95	427.25
12/28/2018	427.05	431.2	425.3	428.05
12/31/2018	429.65	438.7	429.65	432.25

Menu

Create your free account now!

RMV.L: Rightmove plc Historical Data

2018 Historical Chart

Average

Low

High