1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

3,725.00p-35.00 (-0.93%)14 May 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
May 13, 20243755.00p3795.00p3697.94p3760.00p9,441
May 10, 20243820.00p3820.00p3725.00p3735.00p10,260
May 9, 20243770.00p3827.49p3726.04p3785.00p9,893
May 8, 20243735.00p3775.00p3655.00p3765.00p15,331
May 7, 20243605.00p3775.00p3605.00p3735.00p19,320
May 3, 20243690.00p3730.00p3490.00p3555.00p23,184
May 2, 20243620.00p3710.00p3610.40p3670.00p18,674
May 1, 20243560.00p3645.00p3560.00p3615.00p10,469
Apr 30, 20243545.00p3635.00p3510.00p3620.00p20,603
Apr 29, 20243435.00p3620.00p3435.00p3620.00p12,015
Apr 26, 20243475.00p3600.00p3475.00p3505.00p11,413
Apr 25, 20243545.00p3655.00p3510.00p3510.00p20,617
Apr 24, 20243375.00p3630.00p3375.00p3630.00p24,612
Apr 23, 20243280.00p3465.00p3280.00p3465.00p15,277
Apr 22, 20243200.00p3355.00p3190.00p3355.00p22,011
Apr 19, 20243225.00p3296.88p3220.00p3255.00p6,633
Apr 18, 20243245.00p3330.00p3245.00p3325.00p5,218
Apr 17, 20243390.00p3390.00p3265.00p3305.00p15,193
Apr 16, 20243355.00p3380.00p3300.00p3340.00p19,605
Apr 15, 20243355.00p3471.88p3355.00p3435.00p12,468
Apr 12, 20243470.00p3470.00p3385.00p3410.00p20,118
Apr 11, 20243510.00p3510.00p3370.00p3385.00p10,941
Apr 10, 20243390.00p3500.00p3390.00p3420.00p16,000
Apr 9, 20243440.00p3530.00p3440.00p3450.00p14,222
Apr 8, 20243535.00p3535.00p3440.00p3515.00p13,159
Apr 5, 20243450.00p3525.00p3415.00p3480.00p19,020
Apr 4, 20243430.00p3530.00p3430.00p3500.00p9,796
Apr 3, 20243390.00p3520.00p3390.00p3475.00p16,809
Apr 2, 20243530.00p3535.00p3241.25p3455.00p15,349
Mar 28, 20243552.00p3584.00p3512.00p3532.00p10,744
Mar 27, 20243566.00p3570.00p3504.00p3546.00p13,066
Mar 26, 20243418.00p3624.00p3418.00p3592.00p11,645
Mar 25, 20243430.00p3518.00p3420.00p3518.00p13,450
Mar 22, 20243526.00p3586.00p3502.00p3518.00p9,006
Mar 21, 20243570.00p3586.50p3470.00p3572.00p22,738
Mar 20, 20243490.00p3540.00p3454.00p3526.00p12,357
Mar 19, 20243600.00p3600.00p3406.00p3514.00p34,513
Mar 18, 20243586.00p3618.00p3512.00p3512.00p27,238
Mar 15, 20243528.00p3606.00p3512.00p3586.00p41,046
Mar 14, 20243650.00p3650.00p3538.00p3548.00p7,699
Mar 13, 20243590.00p3636.00p3572.00p3624.00p20,741
Mar 12, 20243496.00p3600.00p3496.00p3586.00p12,704
Mar 11, 20243452.00p3598.00p3452.00p3536.00p8,937
Mar 8, 20243500.00p3546.00p3500.00p3546.00p10,656
Mar 7, 20243468.00p3600.00p3446.00p3536.00p13,517
Mar 6, 20243544.00p3596.00p3460.00p3528.00p13,501
Mar 5, 20243462.00p3574.00p3462.00p3536.00p16,643
Mar 4, 20243590.00p3590.00p3502.00p3510.00p11,164
Mar 1, 20243730.00p3734.00p3572.00p3602.00p27,962
Feb 29, 20243736.00p3818.00p3683.12p3694.00p115,819
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC366.707.22
Inchcape PLC835.306.75
Tritax Eurobox PLC62.505.93
Currys PLC68.905.43
Me Group International PLC172.335.21
Ao World PLC109.205.20

Fallers

CompanyPrice% Chg
Cmc Markets PLC258.50-4.96
International Distributions Services PLC270.00-4.86
Bank Of Georgia Group PLC4,785.00-3.72
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Close Brothers Group PLC486.00-2.76