RMV.L
Rightmove plc
13:26:43
427.9 £
0.0000 (%0.00)
Previous Close: 423.6
Day Low₺420.8
Day High₺428.3
RMV.L: Rightmove plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 540.4294
CLOSE 540.7504
Low
LOW 426.65
High
HIGH 681.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 430.55 | 439.05 | 426.65 | 439 |
| 01/03/2019 | 441 | 443.6 | 437.95 | 438.55 |
| 01/04/2019 | 439.6 | 450.85 | 436.45 | 449 |
| 01/07/2019 | 454.5 | 458.6 | 451.3 | 457.05 |
| 01/08/2019 | 458.3 | 474.15 | 456.9 | 470.05 |
| 01/09/2019 | 474.25 | 478 | 466.8 | 466.8 |
| 01/10/2019 | 466.75 | 467.65 | 461.2 | 463.5 |
| 01/11/2019 | 464 | 470.9 | 462 | 469.85 |
| 01/14/2019 | 466.55 | 470.75 | 463.85 | 465.15 |
| 01/15/2019 | 465.75 | 472.85 | 463.9 | 469.4 |
| 01/16/2019 | 469.45 | 471.4 | 467.05 | 469.95 |
| 01/17/2019 | 465.85 | 470.15 | 462.3 | 466.75 |
| 01/18/2019 | 466.4 | 474.9 | 466.4 | 474.9 |
| 01/21/2019 | 471.45 | 478.4 | 470.43 | 477.4 |
| 01/22/2019 | 478.25 | 482.05 | 469.65 | 471.85 |
| 01/23/2019 | 471.5 | 473.1 | 462.95 | 469.95 |
| 01/24/2019 | 482 | 482.3 | 466.3 | 471 |
| 01/25/2019 | 472 | 473.75 | 467.5 | 472.25 |
| 01/28/2019 | 470.85 | 473.6 | 469.73 | 471.45 |
| 01/29/2019 | 474.65 | 476 | 471.3 | 472.55 |
| 01/30/2019 | 468.6 | 473.7 | 468.5 | 471.95 |
| 01/31/2019 | 470.85 | 473.5 | 466.35 | 472 |
| 02/01/2019 | 473.4 | 482.85 | 473.4 | 476 |
| 02/04/2019 | 476 | 478.85 | 473.7 | 478.55 |
| 02/05/2019 | 479.4 | 480.15 | 473.95 | 480.15 |
| 02/06/2019 | 477.55 | 477.95 | 469.9 | 471.8 |
| 02/07/2019 | 465.15 | 476.35 | 461.75 | 465.9 |
| 02/08/2019 | 464.75 | 471.75 | 464.64 | 469.8 |
| 02/11/2019 | 474.75 | 474.75 | 468.55 | 471.75 |
| 02/12/2019 | 471.1 | 474.25 | 469.05 | 471.25 |
| 02/13/2019 | 474.6 | 478.75 | 470.45 | 475.2 |
| 02/14/2019 | 475.75 | 482.45 | 471.6 | 473.25 |
| 02/15/2019 | 475.6 | 481.8 | 474.26 | 479.25 |
| 02/18/2019 | 477.4 | 481.4 | 476.3 | 480.45 |
| 02/19/2019 | 482.25 | 484.8 | 478.05 | 479.65 |
| 02/20/2019 | 481.55 | 483.05 | 476.9 | 478 |
| 02/21/2019 | 476 | 481.45 | 474.55 | 478.5 |
| 02/22/2019 | 480.1 | 483.1 | 477.3 | 478.05 |
| 02/25/2019 | 480 | 481.4 | 478.25 | 479.85 |
| 02/26/2019 | 479.05 | 481.9 | 475.7 | 475.7 |
| 02/27/2019 | 476.75 | 480.1 | 473.1 | 480.05 |
| 02/28/2019 | 482.95 | 486.55 | 476.95 | 482.1 |
| 03/01/2019 | 477 | 477 | 446.12 | 471.9 |
| 03/04/2019 | 477.1 | 503.2 | 472.5 | 496.2 |
| 03/05/2019 | 497 | 501.8 | 494.35 | 499 |
| 03/06/2019 | 496.85 | 500.5 | 493.6 | 495.1 |
| 03/07/2019 | 493.75 | 501.8 | 492.2 | 496.2 |
| 03/08/2019 | 491.75 | 505.2 | 491.75 | 497.35 |
| 03/11/2019 | 498 | 500 | 493.15 | 495 |
| 03/12/2019 | 496.55 | 500.3 | 494.65 | 496.25 |
| 03/13/2019 | 496.45 | 499.55 | 494.2 | 498.45 |
| 03/14/2019 | 497.4 | 501.9 | 496.4 | 501 |
| 03/15/2019 | 503.7 | 503.8 | 499.55 | 500.6 |
| 03/18/2019 | 492 | 500 | 488 | 497.6 |
| 03/19/2019 | 495.3 | 508.2 | 495.3 | 505.7 |
| 03/20/2019 | 505.6 | 518.6 | 503.9 | 505.8 |
| 03/21/2019 | 508 | 510.7 | 503.9 | 506.5 |
| 03/22/2019 | 506 | 511 | 503.9 | 503.9 |
| 03/25/2019 | 501.8 | 505.1 | 498.95 | 500.4 |
| 03/26/2019 | 502.3 | 507.2 | 500.3 | 506.1 |
| 03/27/2019 | 506.1 | 510.4 | 503.8 | 505.1 |
| 03/28/2019 | 507 | 513.9 | 505.9 | 508.6 |
| 03/29/2019 | 507 | 512.4 | 501.2 | 510 |
| 04/01/2019 | 511.4 | 517.2 | 509.9 | 515.9 |
| 04/02/2019 | 517.9 | 522.2 | 517.2 | 522.2 |
| 04/03/2019 | 521.7 | 526.8 | 519.4 | 526.8 |
| 04/04/2019 | 526.4 | 529.9 | 518.1 | 518.1 |
| 04/05/2019 | 517 | 520 | 516.3 | 517.4 |
| 04/08/2019 | 518.4 | 520 | 514.6 | 515 |
| 04/09/2019 | 513.8 | 521.5 | 511 | 516.5 |
| 04/10/2019 | 518.2 | 521.3 | 516.7 | 521.3 |
| 04/11/2019 | 522 | 528 | 521.2 | 526.8 |
| 04/12/2019 | 529.6 | 529.9 | 524.9 | 529.3 |
| 04/15/2019 | 529.5 | 531.1 | 528.1 | 531.1 |
| 04/16/2019 | 532.7 | 543.6 | 530.9 | 540.4 |
| 04/17/2019 | 543.7 | 544.92 | 538.1 | 540.3 |
| 04/18/2019 | 542.9 | 548.9 | 542.2 | 543.6 |
| 04/23/2019 | 540.1 | 551.2 | 540.1 | 549.3 |
| 04/24/2019 | 549.3 | 553.7 | 548 | 553.2 |
| 04/25/2019 | 555.9 | 559.3 | 547.6 | 549.6 |
| 04/26/2019 | 554.4 | 558.2 | 549.7 | 555.9 |
| 04/29/2019 | 560 | 560 | 547.4 | 548.5 |
| 04/30/2019 | 538.6 | 545.8 | 534.8 | 540.6 |
| 05/01/2019 | 540.3 | 540.6 | 532.7 | 535.3 |
| 05/02/2019 | 530.9 | 544 | 527.6 | 538.5 |
| 05/03/2019 | 537.8 | 546 | 535.6 | 546 |
| 05/07/2019 | 553.9 | 553.9 | 545.4 | 546.7 |
| 05/08/2019 | 547.6 | 556.9 | 547.6 | 555.5 |
| 05/09/2019 | 553.7 | 558.2 | 550.9 | 552.2 |
| 05/10/2019 | 556.6 | 560.3 | 551.1 | 557 |
| 05/13/2019 | 555 | 559.7 | 548.7 | 548.7 |
| 05/14/2019 | 549.8 | 554.4 | 539.2 | 549.1 |
| 05/15/2019 | 546.7 | 561.1 | 546.15 | 561.1 |
| 05/16/2019 | 562.6 | 573.1 | 560.8 | 573.1 |
| 05/17/2019 | 570 | 573.4 | 562.6 | 568.2 |
| 05/20/2019 | 565.5 | 569.1 | 563.7 | 563.7 |
| 05/21/2019 | 564 | 566.4 | 563.2 | 564.7 |
| 05/22/2019 | 568 | 570.4 | 564.8 | 570.4 |
| 05/23/2019 | 567.7 | 570.1 | 559.8 | 563.5 |
| 05/24/2019 | 562.8 | 570.6 | 562.4 | 569.2 |
| 05/28/2019 | 569.2 | 575.4 | 567.6 | 575 |
| 05/29/2019 | 570.4 | 573.9 | 564.5 | 565 |
| 05/30/2019 | 567 | 583.8 | 565.9 | 583.8 |
| 05/31/2019 | 582 | 583.8 | 575.1 | 578.6 |
| 06/03/2019 | 579.3 | 579.3 | 565.5 | 568.2 |
| 06/04/2019 | 568 | 568.8 | 559.3 | 565.3 |
| 06/05/2019 | 565.4 | 571 | 562.8 | 564.4 |
| 06/06/2019 | 571.7 | 572.5 | 565.6 | 570.8 |
| 06/07/2019 | 580.6 | 583.4 | 575.5 | 580 |
| 06/10/2019 | 581.7 | 585.8 | 578.7 | 585 |
| 06/11/2019 | 585.2 | 585.7 | 579.1 | 580 |
| 06/12/2019 | 585 | 587.7 | 579.7 | 581.8 |
| 06/13/2019 | 582.5 | 588.1 | 581.6 | 585.1 |
| 06/14/2019 | 583.2 | 585 | 573 | 573.1 |
| 06/17/2019 | 575.8 | 581.5 | 573.7 | 579.7 |
| 06/18/2019 | 578.1 | 585.7 | 577.4 | 583.6 |
| 06/19/2019 | 575.2 | 583.1 | 571.5 | 571.5 |
| 06/20/2019 | 573.6 | 577.9 | 568.6 | 570.4 |
| 06/21/2019 | 570.9 | 574 | 563.6 | 568.7 |
| 06/24/2019 | 565.4 | 571.2 | 565.4 | 567 |
| 06/25/2019 | 564.4 | 567.6 | 558.6 | 560.2 |
| 06/26/2019 | 557.2 | 561.1 | 553.6 | 554 |
| 06/27/2019 | 547.7 | 547.9 | 529.5 | 535.2 |
| 06/28/2019 | 535.1 | 537.3 | 529.5 | 534.7 |
| 07/01/2019 | 539.9 | 544.4 | 536.4 | 542.6 |
| 07/02/2019 | 550.7 | 550.7 | 539.2 | 543.3 |
| 07/03/2019 | 547.8 | 548.2 | 540.5 | 546.2 |
| 07/04/2019 | 548.5 | 550.4 | 543.4 | 544.2 |
| 07/05/2019 | 546.2 | 547.7 | 542.1 | 544.2 |
| 07/08/2019 | 545.4 | 551.5 | 541.6 | 542.4 |
| 07/09/2019 | 542.3 | 547.1 | 536 | 538.7 |
| 07/10/2019 | 539.5 | 542.7 | 535.9 | 535.9 |
| 07/11/2019 | 538.9 | 539.7 | 526.6 | 527.3 |
| 07/12/2019 | 529.8 | 532.6 | 524.9 | 527.7 |
| 07/15/2019 | 529.4 | 533.6 | 528.2 | 532 |
| 07/16/2019 | 530.3 | 530.6 | 515.6 | 518.3 |
| 07/17/2019 | 517.7 | 520.3 | 508.1 | 518.8 |
| 07/18/2019 | 514.8 | 522.4 | 513.5 | 517.2 |
| 07/19/2019 | 518.1 | 523.4 | 511.9 | 512.2 |
| 07/22/2019 | 513.3 | 521 | 509.6 | 520.6 |
| 07/23/2019 | 524 | 524 | 511.2 | 512.6 |
| 07/24/2019 | 511.4 | 519.1 | 511.4 | 513.4 |
| 07/25/2019 | 516.8 | 520.7 | 510.8 | 511.6 |
| 07/26/2019 | 536.9 | 536.9 | 497.5 | 524.9 |
| 07/29/2019 | 523.4 | 545.3 | 523.1 | 533.4 |
| 07/30/2019 | 537.9 | 538.23 | 527.8 | 527.9 |
| 07/31/2019 | 525 | 531 | 520.9 | 528.4 |
| 08/01/2019 | 528.2 | 531.3 | 518 | 527 |
| 08/02/2019 | 526.2 | 526.4 | 514.9 | 514.9 |
| 08/05/2019 | 513.4 | 518.5 | 504.2 | 504.6 |
| 08/06/2019 | 502.4 | 512.3 | 502.3 | 503.1 |
| 08/07/2019 | 503.9 | 510.6 | 503.1 | 509.5 |
| 08/08/2019 | 512 | 519.1 | 511.7 | 518.5 |
| 08/09/2019 | 515.5 | 523.91 | 515.5 | 519.1 |
| 08/12/2019 | 520 | 527.4 | 517.4 | 522.8 |
| 08/13/2019 | 510.4 | 522.4 | 510.4 | 519 |
| 08/14/2019 | 518.4 | 520.4 | 514.1 | 515.6 |
| 08/15/2019 | 515.1 | 518.3 | 508.1 | 513.1 |
| 08/16/2019 | 515 | 517 | 510.5 | 517 |
| 08/19/2019 | 520 | 532.41 | 520 | 524 |
| 08/20/2019 | 527.4 | 530.7 | 520 | 520 |
| 08/21/2019 | 521.2 | 533.9 | 521.2 | 532.7 |
| 08/22/2019 | 529.9 | 534 | 522.6 | 528 |
| 08/23/2019 | 527 | 541.4 | 527 | 527.9 |
| 08/27/2019 | 527 | 531 | 519.8 | 530.7 |
| 08/28/2019 | 532 | 534.9 | 524.6 | 529 |
| 08/29/2019 | 526.9 | 539.7 | 526.9 | 535.3 |
| 08/30/2019 | 538.3 | 541.7 | 534.2 | 535.5 |
| 09/02/2019 | 537.1 | 544.5 | 537.1 | 541.8 |
| 09/03/2019 | 539.4 | 545.6 | 525.7 | 533.2 |
| 09/04/2019 | 532.3 | 538.3 | 532.3 | 537 |
| 09/05/2019 | 536.5 | 540.7 | 534 | 536.3 |
| 09/06/2019 | 537.3 | 544.4 | 536.5 | 543.9 |
| 09/09/2019 | 548.2 | 549.25 | 539 | 539 |
| 09/10/2019 | 535.4 | 538.3 | 517.4 | 518.5 |
| 09/11/2019 | 520.2 | 530.9 | 517.5 | 527.7 |
| 09/12/2019 | 530.1 | 537.6 | 526.1 | 533.9 |
| 09/13/2019 | 534.4 | 542.8 | 530.3 | 542.1 |
| 09/16/2019 | 534.6 | 543.9 | 531.4 | 536.9 |
| 09/17/2019 | 533.4 | 543.7 | 533.4 | 543.7 |
| 09/18/2019 | 543.2 | 547.84 | 540.6 | 542.2 |
| 09/19/2019 | 543.1 | 546.9 | 540 | 544 |
| 09/20/2019 | 540 | 547.3 | 538.4 | 539.5 |
| 09/23/2019 | 540.9 | 541.19 | 534.3 | 535.8 |
| 09/24/2019 | 534 | 542.4 | 530.98 | 537.2 |
| 09/25/2019 | 539.5 | 540 | 530.3 | 540 |
| 09/26/2019 | 541.2 | 551.5 | 540.1 | 545.8 |
| 09/27/2019 | 548 | 552.3 | 539 | 549.7 |
| 09/30/2019 | 551 | 552.8 | 547.4 | 550.6 |
| 10/01/2019 | 553.8 | 560.6 | 551.8 | 558.6 |
| 10/02/2019 | 554.2 | 556.08 | 537.4 | 538.4 |
| 10/03/2019 | 541.6 | 544.4 | 529 | 531.6 |
| 10/04/2019 | 535 | 546.8 | 530.2 | 542.6 |
| 10/07/2019 | 546.2 | 546.2 | 536 | 539.4 |
| 10/08/2019 | 542 | 547 | 535.4 | 537.8 |
| 10/09/2019 | 534.6 | 538.4 | 519 | 519 |
| 10/10/2019 | 525 | 525 | 513.6 | 525 |
| 10/11/2019 | 520.8 | 571.2 | 520.8 | 557 |
| 10/14/2019 | 551.2 | 556 | 541 | 551.4 |
| 10/15/2019 | 552 | 572.6 | 552 | 568.2 |
| 10/16/2019 | 565.4 | 568.8 | 555.42 | 559.8 |
| 10/17/2019 | 558 | 568.4 | 552 | 560 |
| 10/18/2019 | 559.6 | 572.2 | 558.4 | 559.6 |
| 10/21/2019 | 561.6 | 577 | 558.6 | 569.8 |
| 10/22/2019 | 571.4 | 583.6 | 569.8 | 573.6 |
| 10/23/2019 | 567.6 | 577.6 | 557.8 | 576.4 |
| 10/24/2019 | 580 | 591.2 | 576.2 | 587.6 |
| 10/25/2019 | 590.4 | 595 | 584.2 | 595 |
| 10/28/2019 | 592.6 | 603.2 | 592.6 | 602.8 |
| 10/29/2019 | 601.2 | 601.2 | 592.8 | 596.4 |
| 10/30/2019 | 590.8 | 599.4 | 590.2 | 597 |
| 10/31/2019 | 603 | 603.53 | 594.8 | 598.6 |
| 11/01/2019 | 584.2 | 594.53 | 584.2 | 588.4 |
| 11/04/2019 | 593.8 | 594.6 | 588 | 591.8 |
| 11/05/2019 | 590.6 | 593.4 | 587.6 | 593 |
| 11/06/2019 | 599.8 | 599.8 | 591.6 | 597.8 |
| 11/07/2019 | 600 | 607.2 | 590.6 | 595.6 |
| 11/08/2019 | 591.2 | 597.2 | 586.4 | 591.2 |
| 11/11/2019 | 587.6 | 596.8 | 584.2 | 594 |
| 11/12/2019 | 592.6 | 597.8 | 583.4 | 589 |
| 11/13/2019 | 594 | 597.4 | 585.2 | 590.2 |
| 11/14/2019 | 592.6 | 594 | 586.2 | 594 |
| 11/15/2019 | 599 | 600.2 | 588.6 | 593.8 |
| 11/18/2019 | 600.6 | 605.2 | 594 | 604.8 |
| 11/19/2019 | 605.8 | 614.4 | 605.2 | 606.4 |
| 11/20/2019 | 608.4 | 612.8 | 602.6 | 611.8 |
| 11/21/2019 | 610.6 | 621.37 | 601.8 | 618.6 |
| 11/22/2019 | 622.4 | 633.11 | 618.2 | 630.6 |
| 11/25/2019 | 630 | 641 | 627.8 | 629 |
| 11/26/2019 | 632 | 632 | 618.4 | 619.2 |
| 11/27/2019 | 622 | 632.2 | 620.6 | 627.8 |
| 11/28/2019 | 628.2 | 631.8 | 626.42 | 627.4 |
| 11/29/2019 | 624.8 | 629.72 | 623.6 | 623.6 |
| 12/02/2019 | 622.2 | 627.6 | 618.8 | 619.6 |
| 12/03/2019 | 629 | 641.2 | 618.4 | 621.6 |
| 12/04/2019 | 621 | 624.2 | 616.6 | 620.2 |
| 12/05/2019 | 621.4 | 625.4 | 617 | 620.4 |
| 12/06/2019 | 615 | 635.4 | 615 | 630.2 |
| 12/09/2019 | 621.8 | 629.2 | 616.8 | 626.4 |
| 12/10/2019 | 630 | 630 | 615.2 | 618 |
| 12/11/2019 | 618.2 | 622 | 602 | 610.6 |
| 12/12/2019 | 614.6 | 617.8 | 609 | 614.8 |
| 12/13/2019 | 648 | 660.7 | 636.8 | 641 |
| 12/16/2019 | 644 | 653 | 639.4 | 649 |
| 12/17/2019 | 648 | 650.76 | 631.4 | 635.4 |
| 12/18/2019 | 635.4 | 642.6 | 632.2 | 635 |
| 12/19/2019 | 639.6 | 642.8 | 633.6 | 638.8 |
| 12/20/2019 | 640 | 642.6 | 637.6 | 642.4 |
| 12/23/2019 | 641 | 648.8 | 640.84 | 643 |
| 12/24/2019 | 642 | 652.96 | 640.2 | 644.8 |
| 12/27/2019 | 647 | 681.13 | 645.24 | 649.6 |
| 12/30/2019 | 647.8 | 651.8 | 643.8 | 643.8 |
| 12/31/2019 | 641.6 | 642.76 | 633.4 | 633.6 |