RMV.L - Rightmove plc

LSE - LSE Prix différé. Devise en GBp
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2020580,00592,97577,13586,40586,403 228 858
28 mai 2020567,80582,60564,00580,80580,802 806 792
27 mai 2020567,20572,60557,20562,40562,4013 403 093
26 mai 2020543,80571,40538,60562,20562,205 164 515
22 mai 2020513,80532,20511,20531,00531,001 781 369
21 mai 2020521,20527,40510,00520,80520,804 792 089
20 mai 2020501,20530,60499,20523,20523,204 926 374
19 mai 2020518,60519,40498,80503,20503,202 528 473
18 mai 2020507,00508,00498,70506,60506,604 408 524
15 mai 2020502,80505,80495,40502,00502,003 304 366
14 mai 2020512,40518,80489,16495,20495,202 694 110
13 mai 2020519,40523,80508,40517,00517,004 954 785
12 mai 2020523,00534,40521,00522,00522,002 086 261
11 mai 2020523,40538,00521,00522,40522,403 411 822
07 mai 2020502,40520,80502,40520,80520,805 694 698
06 mai 2020494,50502,40485,00497,30497,304 869 888
05 mai 2020506,00506,00485,40495,10495,104 589 203
04 mai 2020500,80504,20487,50494,60494,602 087 737
01 mai 2020494,00518,80484,00500,00500,001 962 648
30 avr. 2020513,20519,80494,60497,60497,603 809 828
30 avr. 20204.4 Dividende
29 avr. 2020492,00518,80487,10511,40507,003 331 654
28 avr. 2020472,00490,60467,50490,20485,983 876 955
27 avr. 2020466,80474,00462,60470,80466,751 804 197
24 avr. 2020465,00473,50458,10465,10461,102 073 926
23 avr. 2020457,00472,40457,00467,80463,783 779 127
22 avr. 2020467,60470,40452,80453,20449,304 092 322
21 avr. 2020482,10487,59459,10460,10456,144 056 950
20 avr. 2020482,10504,70479,50487,50483,314 232 510
17 avr. 2020490,50501,60478,00482,30478,155 330 892
16 avr. 2020477,60485,55475,00478,50474,382 859 339
15 avr. 2020491,70507,80469,50477,40473,292 993 589
14 avr. 2020514,40519,80488,80503,60499,273 408 590
09 avr. 2020502,00517,23495,70507,00502,642 423 192
08 avr. 2020493,30504,20482,40499,10494,813 130 331
07 avr. 2020482,00527,00480,20498,60494,314 429 369
06 avr. 2020440,60472,30440,60472,30468,242 974 408
03 avr. 2020446,50452,70432,50440,00436,212 443 527
02 avr. 2020456,60464,20444,70447,00443,154 094 215
01 avr. 2020476,10479,60450,20457,70453,763 392 158
31 mars 2020489,10500,69450,99487,40483,213 475 822
30 mars 2020472,10485,80447,00485,80481,622 556 949
27 mars 2020477,20477,30450,70470,10466,064 798 650
26 mars 2020436,50490,00435,00489,20484,993 830 935
25 mars 2020442,00464,20421,80447,80443,953 824 151
24 mars 2020409,40438,20401,70433,70429,973 864 741
23 mars 2020401,10412,60373,10400,10396,665 351 573
20 mars 2020495,90514,80418,10420,90417,287 686 769
19 mars 2020473,20486,10450,63475,00470,915 687 663
18 mars 2020482,30485,50408,70468,60464,577 494 714
17 mars 2020525,20529,00486,50503,80499,475 720 088
16 mars 2020511,80516,40475,40515,00510,575 735 586
13 mars 2020531,40556,60523,20537,40532,785 159 990
12 mars 2020540,20544,00504,80515,80511,365 590 989
11 mars 2020572,40589,60558,20559,60554,793 913 585
10 mars 2020580,00590,20563,00563,00558,164 172 791
09 mars 2020570,60582,80559,40570,60565,694 545 317
06 mars 2020602,40605,20589,10600,40595,232 793 483
05 mars 2020616,00621,80603,80614,20608,923 671 208
04 mars 2020625,80628,60608,40613,60608,324 943 685
03 mars 2020621,40635,80621,40625,60620,223 964 591
02 mars 2020621,80633,40608,40619,20613,877 108 326
28 févr. 2020594,60624,40590,20619,00613,676 016 345
27 févr. 2020645,80650,40628,60635,00629,543 593 248
26 févr. 2020647,60655,00629,60654,20648,573 727 792
25 févr. 2020667,80675,79651,80653,00647,382 208 213
24 févr. 2020678,20679,20666,80667,80662,052 678 978
21 févr. 2020692,00692,00685,60688,00682,081 579 630
20 févr. 2020694,60694,60687,20690,00684,061 339 127
19 févr. 2020686,80699,20683,51691,40685,451 809 058
18 févr. 2020684,00692,40682,40685,60679,702 624 945
17 févr. 2020693,40693,40685,80689,00683,07867 450
14 févr. 2020692,80692,80681,40687,60681,682 830 446
13 févr. 2020697,80698,20684,60686,00680,102 922 277
12 févr. 2020700,00710,60686,80698,40692,391 566 552
11 févr. 2020698,60708,00698,60701,20695,171 841 452
10 févr. 2020690,80696,20686,80694,60688,621 207 020
07 févr. 2020688,20693,80686,80691,00685,051 563 408
06 févr. 2020690,80694,00681,60691,20685,251 399 452
05 févr. 2020677,60697,40677,40688,20682,286 600 445
04 févr. 2020672,20683,00669,60680,20674,351 987 180
03 févr. 2020663,60671,20661,60670,60664,831 666 299
31 janv. 2020670,60675,40655,80657,80652,142 409 471
30 janv. 2020657,80668,20657,40667,00661,261 534 502
29 janv. 2020667,80669,60659,80661,80656,111 517 948
28 janv. 2020667,00670,20656,80665,20659,481 516 967
27 janv. 2020671,20673,40664,00666,00660,271 679 044
24 janv. 2020662,00678,80661,60676,60670,781 839 964
23 janv. 2020674,80677,30671,17671,20665,431 939 638
22 janv. 2020670,60674,80667,80670,00664,241 445 388
21 janv. 2020660,80669,00656,80667,20661,461 506 816
20 janv. 2020663,00670,00660,20663,00657,30760 199
17 janv. 2020656,20664,60653,60663,40657,692 767 367
16 janv. 2020653,80655,44649,60655,40649,761 358 200
15 janv. 2020659,60660,60649,60651,20645,601 840 558
14 janv. 2020648,00657,80645,57656,20650,552 695 060
13 janv. 2020640,00650,20637,36645,80640,241 946 936
10 janv. 2020641,40645,43637,36637,80632,311 570 358
09 janv. 2020635,40644,60632,00641,20635,682 035 181
08 janv. 2020632,80641,80629,39635,00629,541 942 690
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages