Rightmove PLC (PK) (RTMVY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 1.62738496072 | 17.82 | 19.2 | 17.82 | 39184 | 18.44792525 | DR |
| 4 | 3.565 | 24.5101409419 | 14.545 | 19.2 | 14.35 | 39443 | 17.08555411 | DR |
| 12 | 4.58 | 33.8507021434 | 13.53 | 19.2 | 12.9 | 55369 | 14.82823872 | DR |
| 26 | 3.88 | 27.266338721 | 14.23 | 19.2 | 12.58 | 47627 | 14.36080982 | DR |
| 52 | 4.35 | 31.613372093 | 13.76 | 19.2 | 11.24 | 67042 | 13.60574879 | DR |
| 156 | -1.025 | -5.35667624771 | 19.135 | 22.09 | 9.73 | 73897 | 14.08309612 | DR |
| 260 | 4.73 | 35.3512705531 | 13.38 | 22.09 | 8.66 | 67989 | 14.65198038 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 18.4 | 0.06 | 0.33 | 18.5 | 18.5 | 18.37 | 25601 |
| 1727126940 | 18.34 | -0.63 | -3.30 | 18.4 | 18.4 | 18.21 | 71062 |
| 1726867200 | 18.965 | 0.48 | 2.61 | 18.21 | 19.2 | 17.89 | 50693 |
| 1726781220 | 18.482 | 0.52 | 2.91 | 18.43 | 18.5525 | 18.34 | 12221 |
| 1726694460 | 17.96 | 0.31 | 1.76 | 17.82 | 18.54 | 17.82 | 36342 |
| 1726608240 | 17.65 | -0.18 | -1.00 | 17.79 | 17.8699 | 17.55 | 17736 |
| 1726521720 | 17.8275 | 0.18 | 1.01 | 17.33 | 17.84 | 17.33 | 11489 |
| 1726262940 | 17.65 | 0.01 | 0.06 | 17.48 | 17.71 | 17.46 | 25645 |
| 1726176540 | 17.64 | -0.14 | -0.79 | 17.68 | 17.71 | 17.47 | 26678 |
| 1726090140 | 17.78 | 0.26 | 1.48 | 17.39 | 17.78 | 17.36 | 24030 |
| 1726003500 | 17.52 | 0.15 | 0.86 | 17.29 | 18.6 | 17.2 | 79331 |
| 1725917160 | 17.37 | 0.17 | 0.99 | 17.29 | 17.47 | 17.29 | 67759 |
| 1725658020 | 17.2 | 0.03 | 0.17 | 17.234 | 17.37 | 16.97 | 23357 |
| 1725571440 | 17.17 | -0.24 | -1.38 | 17.3735 | 17.4 | 17.15 | 25107 |
| 1725485040 | 17.41 | 0.19 | 1.10 | 17.53 | 17.619 | 17.23 | 29982 |
| 1725398880 | 17.22 | 2.45 | 16.59 | 17.71 | 17.76 | 17.22 | 56438 |
| 1725053340 | 14.77 | 0.16 | 1.10 | 14.47 | 14.77 | 14.47 | 24166 |
| 1724966400 | 14.61 | 0.01 | 0.07 | 14.48 | 14.72 | 14.48 | 109078 |
| 1724880360 | 14.6 | -0.06 | -0.41 | 14.545 | 14.77 | 14.35 | 32695 |
| 1724794080 | 14.66 | -0.2 | -1.35 | 14.6285 | 14.82 | 14.49 | 105106 |
| 1724707740 | 14.86 | -0.14 | -0.93 | 14.91 | 15.16 | 14.75 | 34923 |
| 1724448480 | 15 | 0.27 | 1.83 | 14.82 | 15.05 | 14.82 | 23962 |
| 1724362140 | 14.73 | 0.21 | 1.45 | 14.62 | 14.74 | 14.6175 | 16448 |
| 1724275380 | 14.52 | 0.34 | 2.40 | 14.32 | 14.6 | 14.32 | 35036 |
| 1724188800 | 14.18 | -0.1 | -0.70 | 14.2 | 14.228 | 14.06 | 31786 |
| 1724102880 | 14.28 | 0.32 | 2.29 | 14.03 | 14.32 | 14 | 24189 |
| 1723843740 | 13.96 | -0.24 | -1.69 | 13.89 | 13.97 | 13.89 | 56471 |
| 1723756860 | 14.2 | 0.08 | 0.57 | 14.16 | 14.3 | 13.944 | 35089 |
| 1723670820 | 14.12 | 0.1 | 0.73 | 14.13 | 14.13 | 13.92 | 218150 |
| 1723584360 | 14.0175 | 0.18 | 1.27 | 14.03 | 14.2 | 13.94 | 31978 |
| 1723497900 | 13.8419 | -0.11 | -0.77 | 13.72 | 14.03 | 13.72 | 539317 |
| 1723238400 | 13.95 | 0.12 | 0.87 | 13.72 | 13.95 | 13.69 | 146352 |
| 1723152000 | 13.83 | 0.86 | 6.63 | 12.95 | 13.98 | 12.95 | 88338 |
| 1723065720 | 12.97 | -0.4 | -2.99 | 13.39 | 13.39 | 12.9 | 50866 |
| 1722979800 | 13.37 | -0.56 | -4.02 | 13.21 | 13.4099 | 13.19 | 54028 |
| 1722893340 | 13.93 | -0.33 | -2.31 | 13.8 | 14.05 | 13.8 | 13652 |
| 1722634140 | 14.26 | -0.25 | -1.73 | 14.35 | 14.35 | 14.22 | 35492 |
| 1722547620 | 14.5104 | -0.26 | -1.76 | 14.862 | 14.862 | 14.4501 | 48076 |
| 1722461340 | 14.77 | 0.26 | 1.79 | 14.77 | 14.94 | 14.74 | 23084 |
| 1722374820 | 14.51 | 0.16 | 1.11 | 14.35 | 14.51 | 14.35 | 35170 |
| 1722288180 | 14.35 | -0.05 | -0.35 | 14.38 | 14.42 | 14.28 | 62575 |
| 1722029100 | 14.4 | -0.2 | -1.37 | 14.54 | 14.63 | 14.34 | 30100 |
| 1721942400 | 14.6 | -0.04 | -0.27 | 14.57 | 14.79 | 14.4723 | 61645 |
| 1721856480 | 14.64 | -0.14 | -0.95 | 14.74 | 14.804 | 14.64 | 30603 |
| 1721770140 | 14.78 | -0.04 | -0.30 | 14.76 | 14.91 | 14.7 | 19797 |
| 1721683740 | 14.824 | 0.09 | 0.64 | 14.86 | 14.895 | 14.7605 | 18766 |
| 1721424180 | 14.73 | 0.01 | 0.07 | 14.62 | 14.8 | 14.62 | 29380 |
| 1721337960 | 14.72 | -0.3 | -2.00 | 14.88 | 14.93 | 14.69 | 26346 |
| 1721251320 | 15.0204 | -0.06 | -0.40 | 15.04 | 15.1 | 14.89 | 21064 |
| 1721164920 | 15.08 | 0.23 | 1.55 | 14.95 | 15.19 | 14.92 | 24197 |
| 1721078940 | 14.85 | -0.19 | -1.26 | 14.94 | 15.17 | 14.8 | 23770 |
| 1720819200 | 15.04 | 0.62 | 4.30 | 14.88 | 15.11 | 14.88 | 58217 |
| 1720733280 | 14.42 | 0.52 | 3.74 | 14.2 | 14.46 | 14.2 | 63119 |
| 1720646880 | 13.9 | 0.08 | 0.57 | 13.88 | 13.91 | 13.73 | 41799 |
| 1720560540 | 13.8212 | -0.06 | -0.42 | 13.8 | 13.98 | 13.8 | 95369 |
| 1720473600 | 13.88 | -0.2 | -1.42 | 13.9 | 14.11 | 13.86 | 132553 |
| 1720214640 | 14.08 | 0.28 | 2.03 | 13.846 | 14.19 | 13.71 | 38765 |
| 1720041000 | 13.8 | 0.13 | 0.95 | 13.53 | 14.08 | 13.53 | 36427 |
| 1719955740 | 13.67 | 0.07 | 0.51 | 13.61 | 13.82 | 13.49 | 37962 |
| 1719868980 | 13.6 | -0.14 | -1.02 | 13.8218 | 13.89 | 13.6 | 20884 |
| 1719610020 | 13.74 | -0.36 | -2.55 | 13.9 | 13.93 | 13.62 | 15975 |
| 1719523200 | 14.1 | -0.02 | -0.13 | 13.91 | 14.13 | 13.72 | 18271 |
| 1719437040 | 14.1177 | 0.03 | 0.20 | 13.74 | 14.1199 | 13.74 | 38556 |
| 1719350880 | 14.09 | -0.48 | -3.31 | 13.87 | 14.21 | 13.87 | 38220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
