Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Rightmove plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RMV.L: Rightmove plc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 597.3567
CLOSE 597.6756

Low

LOW 373.1

High

HIGH 710.6
DATEOPENHIGHLOWCLOSE
01/02/2020637.4644.4634.2640.8
01/03/2020637.2642.36634.98638.2
01/06/2020630.8641.56630.64640.2
01/07/2020643645.6634.6634.8
01/08/2020632.8641.8629.39635
01/09/2020635.4644.6632641.2
01/10/2020641.4645.43637.36637.8
01/13/2020640650.2639.8645.8
01/14/2020648657.8645.57656.2
01/15/2020659.6660.6649.6651.2
01/16/2020653.8655.44649.6655.4
01/17/2020656.2664.6653.6663.4
01/20/2020663670660.2663
01/21/2020660.8669656.8667.2
01/22/2020670.6674.8667.8670
01/23/2020674.8677.3671.17671.2
01/24/2020662678.8661.6676.6
01/27/2020671.2673.4664666
01/28/2020667670.2656.8665.2
01/29/2020667.8669.6659.8661.8
01/30/2020657.8668.2657.4667
01/31/2020670.6675.4655.8657.8
02/03/2020663.6671.2661.6670.6
02/04/2020672.2683669.6680.2
02/05/2020677.6697.4677.4688.2
02/06/2020690.8694681.6691.2
02/07/2020688.2693.8686.8691
02/10/2020690.8696.2686.8694.6
02/11/2020698.6708698701.2
02/12/2020700710.6694.4698.4
02/13/2020697.8698.2684.6686
02/14/2020692.8692.8681.4687.6
02/17/2020693.4693.4685.8689
02/18/2020684692.4682.4685.6
02/19/2020686.8699.2683.51691.4
02/20/2020694.6694.6687.2690
02/21/2020692692685.6688
02/24/2020678.2679.2666.8667.8
02/25/2020667.8675.79651.8653
02/26/2020647.6655629.6654.2
02/27/2020645.8650.4628.6635
02/28/2020594.6624.4590.2619
03/02/2020621.8633.4608.4619.2
03/03/2020621.4635.8621.4625.6
03/04/2020625.8628.6608.4613.6
03/05/2020616621.8603.8614.2
03/06/2020602.4605.2589.1600.4
03/09/2020570.6582.8559.4570.6
03/10/2020580590.2563563
03/11/2020572.4589.6558.2559.6
03/12/2020540.2544504.8515.8
03/13/2020531.4556.6523.2537.4
03/16/2020511.8516.4475.4515
03/17/2020525.2529486.5503.8
03/18/2020482.3485.5408.7468.6
03/19/2020473.2486.1450.63475
03/20/2020495.9514.8418.1420.9
03/23/2020401.1412.6373.1400.1
03/24/2020409.4438.2401.7433.7
03/25/2020442464.2421.8447.8
03/26/2020436.5490435489.2
03/27/2020477.2477.3450.7470.1
03/30/2020472.1485.8446.4485.8
03/31/2020489.1500.69477.5487.4
04/01/2020476.1479.6450.2457.7
04/02/2020456.6464.2444.7447
04/03/2020446.5452.7432.5440
04/06/2020440.6472.3440.6472.3
04/07/2020482527480.2498.6
04/08/2020493.3504.2482.4499.1
04/09/2020502517.23495.7507
04/14/2020514.4519.8488.8503.6
04/15/2020491.7507.8469.5477.4
04/16/2020477.6485.55475478.5
04/17/2020490.5501.6478482.3
04/20/2020482.1504.7479.5487.5
04/21/2020482.1487.59459.1460.1
04/22/2020467.6470.4452.8453.2
04/23/2020457472.4457467.8
04/24/2020465473.5458.1465.1
04/27/2020466.8474462.6470.8
04/28/2020472490.6467.5490.2
04/29/2020492518.8487.1511.4
04/30/2020513.2519.8494.6497.6
05/01/2020494518.8484500
05/04/2020500.8504.2487.5494.6
05/05/2020506506485.4495.1
05/06/2020494.5502.4485497.3
05/07/2020502.4520.8502.4520.8
05/11/2020523.4538521522.4
05/12/2020523534.4521522
05/13/2020519.4523.8508.4517
05/14/2020512.4518.8489.16495.2
05/15/2020502.8505.8495.4502
05/18/2020507508498.7506.6
05/19/2020518.6519.4498.8503.2
05/20/2020501.2530.6499.2523.2
05/21/2020521.2527.4510520.8
05/22/2020513.8532.2511.2531
05/26/2020543.8571.4538.6562.2
05/27/2020567.2572.6557.2562.4
05/28/2020567.8582.6564580.8
05/29/2020580592.97577.13586.4
06/01/2020594.8608.8586.8590
06/02/2020594.4601.2576.6588.6
06/03/2020599.8614590.2612.4
06/04/2020609.6616.75594594
06/05/2020597.6604591.2597
06/08/2020594.8598.6581585.8
06/09/2020593.2595572.4577.8
06/10/2020576585.8573.8580.8
06/11/2020573576560.85568.4
06/12/2020557.2570.6546.6560.6
06/15/2020548.4565.6544.2565.6
06/16/2020575.2583.6572.4575
06/17/2020577.2590.8575.4583.8
06/18/2020581585.2573.82576.4
06/19/2020576.4589.2574.2580.6
06/22/2020577.6591.22577.6589
06/23/2020574590.2555.6564.6
06/24/2020559.2564.8553.2553.2
06/25/2020542.4546.2523.08530
06/26/2020532.4551.2531.82540.6
06/29/2020536.4551536.4545
06/30/2020545554542.8546
07/01/2020547.8551532.8547
07/02/2020554.4557543.8555.6
07/03/2020563.2565.8550.8552.6
07/06/2020566.8571.96561.8571
07/07/2020565569.2557.98563
07/08/2020559.6568.46550550.6
07/09/2020555.6563.6541.8544
07/10/2020541.8558.6541.8551.6
07/13/2020560565.8549.6564.2
07/14/2020557559.8546554
07/15/2020560584.19557.2581.2
07/16/2020578586.4573.6575
07/17/2020579.6582.4569.8574.2
07/20/2020571.8586.4569.8586.4
07/21/2020591594.2584.6588.2
07/22/2020586597.6584.29588.8
07/23/2020593594.4585.2587
07/24/2020577.4581.2566.6572
07/27/2020573.6578.4569.4570.8
07/28/2020574580.8565.6570.6
07/29/2020567.8571.6562.2566.6
07/30/2020567571.2547.49553
07/31/2020558.4561.2548.4553.2
08/03/2020555565.4553.4560.8
08/04/2020562.4573.8556.4568.8
08/05/2020573.4575.2566574.6
08/06/2020575.2581.6570.8577.8
08/07/2020577642.8570.21630.6
08/10/2020636638.4621.4621.4
08/11/2020629637.2616.8616.8
08/12/2020614629.6611.6629.6
08/13/2020630633.4624.4629.4
08/14/2020629.6631.95614621.4
08/17/2020615.6634615.6631.4
08/18/2020621.6621.6602.2614.4
08/19/2020613.2616.19609.2612.4
08/20/2020609.4619608617.6
08/21/2020617.6622.8610.8619.8
08/24/2020622.2628618620.4
08/25/2020623.8633.02620.6623.6
08/26/2020626636.4623.6634
08/27/2020636640.2632.4632.8
08/28/2020633638.29630.8633.8
09/01/2020635643630.8638
09/02/2020643.2658.97641.2652.4
09/03/2020655660.03631631
09/04/2020626637.4604607
09/07/2020612.8627.56610.14625
09/08/2020624.4631.6604.48622
09/09/2020619.4622.4610.4619
09/10/2020618.6622.22609.4618.2
09/11/2020617.6624.6615.2620.6
09/14/2020626627.4610621.4
09/15/2020619628.4618627.8
09/16/2020628.2635.4622.6625
09/17/2020618633.8617630
09/18/2020629.2634.2625627.8
09/21/2020620.2627.33581.4591.4
09/22/2020599600.6591.6596.2
09/23/2020606.6616.15602.4609.6
09/24/2020599.8617.2598.8613.6
09/25/2020617.6623.8612.2621.8
09/28/2020627633.2618.6619.4
09/29/2020615.8625.2613.2620.8
09/30/2020620.2630.4614.4626.8
10/01/2020629641.96627638.8
10/02/2020633655628.91655
10/05/2020662679.4660.4675
10/06/2020674.8677661.6668.4
10/07/2020666.6674652653.6
10/08/2020655658648.51651.8
10/09/2020654.4670.6650.17669
10/12/2020671671.2665.08667
10/13/2020663.6666657.6665
10/14/2020662668.39660.4663.4
10/15/2020656.4658.8648.8657
10/16/2020655.8669.4655.8665.2
10/19/2020667.2678.2664.4676.4
10/20/2020672.2688.8672.2683.2
10/21/2020688690678.8682.4
10/22/2020680.6684.9668670
10/23/2020666678.6666672
10/26/2020659.6671.4648.4650.8
10/27/2020645653643.4647
10/28/2020641.6645.8620624.4
10/29/2020627.4638.6625.4626
10/30/2020618625615.25618
11/02/2020615.8615.8607609.2
11/03/2020609.4624.6607.8624.6
11/04/2020619.4652.4619.4652.4
11/05/2020656.8668.4650.6666.2
11/06/2020660.2675.8653.4656
11/09/2020660.6683.8659667.4
11/10/2020669.2673.6651.2652.2
11/11/2020652.6661.4646661
11/12/2020661.2663.8649649.2
11/13/2020649.8657.6641.2641.2
11/16/2020643645623.8623.8
11/17/2020622631.6621.4628.6
11/18/2020627.4641.6626.8638.2
11/19/2020641.2649637.4641.4
11/20/2020638651635.17639.8
11/23/2020640.4644.2624.2624.2
11/24/2020625631.4606606
11/25/2020607609.6596.8599.4
11/26/2020604609.4600.2606.4
11/27/2020609.4624599.2624
11/30/2020623.8642623.6625
12/01/2020630650628.8645.4
12/02/2020648.2651623.2628
12/03/2020626.6636.4626.6632
12/04/2020630.4635.2623625
12/07/2020625.8627.4610.2621.2
12/08/2020620627617626.8
12/09/2020625.6643624.4639.2
12/10/2020641.4646.3636.4639.6
12/11/2020641.8644.8634.8644
12/14/2020648658.23644653
12/15/2020649.6650.8623.8630.8
12/16/2020634653.4631.4651.4
12/17/2020656.6667.2653.8660.8
12/18/2020660.6665656.4662.6
12/21/2020653.4657.4642.2651.6
12/22/2020646.6655.6645.58655.6
12/23/2020654.6662.6648657.4
12/24/2020655.4657.32643643
12/29/2020646.2673646.2664.2
12/30/2020660.4668.97651.6654.8
12/31/2020640.4654.7639.6650.8