1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

3,645.00p+100.00 (+2.82%)26 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rhi Magnesita N.V. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 20243550.00p3700.00p3540.00p3645.00p16,122
Jul 25, 20243510.00p3560.00p3420.00p3545.00p30,496
Jul 24, 20243740.00p3740.00p3525.00p3560.00p32,331
Jul 23, 20243600.00p3660.00p3600.00p3660.00p6,163
Jul 22, 20243710.00p3710.00p3590.00p3630.00p9,061
Jul 19, 20243715.00p3715.00p3600.00p3610.00p20,798
Jul 18, 20243610.00p3725.00p3600.00p3725.00p17,264
Jul 17, 20243650.00p3650.00p3585.00p3615.00p24,074
Jul 16, 20243655.00p3655.00p3600.00p3600.00p22,053
Jul 15, 20243665.00p3670.00p3609.55p3670.00p15,126
Jul 12, 20243745.00p3745.00p3600.00p3600.00p13,725
Jul 11, 20243600.00p3670.00p3574.04p3670.00p19,478
Jul 10, 20243560.00p3625.00p3510.75p3625.00p24,657
Jul 9, 20243640.00p3640.00p3535.00p3560.00p26,874
Jul 8, 20243670.00p3670.00p3590.00p3635.00p9,016
Jul 5, 20243530.00p3655.00p3530.00p3645.00p29,481
Jul 4, 20243495.00p3555.00p3495.00p3520.00p39,713
Jul 3, 20243435.00p3530.00p3400.00p3530.00p16,172
Jul 2, 20243485.00p3515.00p3367.42p3420.00p27,617
Jul 1, 20243420.00p3505.00p3420.00p3470.00p13,691
Jun 28, 20243395.00p3465.00p3365.00p3465.00p11,170
Jun 27, 20243390.00p3415.00p3327.99p3400.00p13,795
Jun 26, 20243400.00p3450.00p3365.00p3365.00p21,482
Jun 25, 20243335.00p3470.00p3335.00p3420.00p25,932
Jun 24, 20243335.00p3425.00p3315.00p3415.00p19,270
Jun 21, 20243255.00p3390.00p3245.00p3390.00p178,943
Jun 20, 20243295.00p3295.00p3205.00p3285.00p19,904
Jun 19, 20243175.00p3225.00p3150.00p3220.00p25,675
Jun 18, 20243095.00p3170.00p3060.00p3170.00p21,141
Jun 17, 20243020.00p3140.00p3010.00p3095.00p14,091
Jun 14, 20243130.00p3150.00p3070.00p3105.00p15,783
Jun 13, 20243225.00p3225.00p3100.00p3150.00p22,900
Jun 12, 20243170.00p3210.00p3140.00p3170.00p28,477
Jun 11, 20243155.00p3200.00p3130.00p3150.00p37,239
Jun 10, 20243140.00p3194.94p3135.00p3155.00p73,754
Jun 7, 20243240.00p3240.00p3141.11p3205.00p49,875
Jun 6, 20243185.00p3285.00p3185.00p3240.00p21,367
Jun 5, 20243295.00p3320.00p3225.00p3250.00p9,059
Jun 4, 20243400.00p3420.00p3270.00p3280.00p9,960
Jun 3, 20243445.00p3475.00p3400.00p3400.00p13,182
May 31, 20243455.00p3460.00p3360.00p3410.00p40,358
May 30, 20243400.00p3460.00p3390.00p3410.00p19,874
May 29, 20243505.00p3530.00p3415.00p3415.00p9,484
May 28, 20243540.00p3591.45p3525.00p3560.00p13,590
May 24, 20243505.00p3575.00p3505.00p3555.00p8,075
May 23, 20243650.00p3680.00p3540.00p3540.00p15,413
May 22, 20243555.00p3690.00p3555.00p3635.00p19,546
May 21, 20243515.00p3600.00p3515.00p3575.00p33,250
May 20, 20243535.00p3610.00p3467.20p3585.00p7,895
May 17, 20243525.00p3650.00p3520.00p3555.00p8,385
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.