Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rhi Magnesita N.V. Historic Prices

 
     
Date Open High Low Close Volume
May 26, 2020 2,358.00 2,364.00 2,322.00 2,322.00 42,867
May 25, 2020 2,242.00 0.00 0.00 2,298.00 11
May 22, 2020 2,242.00 2,306.00 2,186.00 2,298.00 45,022
May 21, 2020 2,278.00 2,310.00 2,262.00 2,292.00 54,160
May 20, 2020 2,222.00 2,306.00 2,186.00 2,300.00 66,497
May 19, 2020 2,378.00 2,398.00 2,234.00 2,236.00 94,020
May 18, 2020 2,288.00 2,362.00 2,288.00 2,320.00 79,185
May 15, 2020 2,258.00 2,260.00 2,132.00 2,244.00 40,187
May 14, 2020 2,210.00 2,242.00 2,100.82 2,194.00 68,164
May 13, 2020 2,302.00 2,352.00 2,242.00 2,242.00 45,824
May 12, 2020 2,298.00 2,356.00 2,290.00 2,332.00 178,362
May 11, 2020 2,328.00 2,370.00 2,292.00 2,308.00 445,841
May 8, 2020 0.00 0.00 0.00 2,302.00 0
May 7, 2020 2,358.00 2,380.00 2,293.60 2,302.00 35,343
May 6, 2020 2,384.00 2,394.00 2,300.00 2,316.00 47,649
May 5, 2020 2,368.00 2,484.00 2,366.00 2,380.00 263,767
May 4, 2020 2,358.00 2,358.00 2,320.00 2,344.00 26,725
May 1, 2020 2,500.00 2,500.00 2,304.00 2,358.00 43,648
Apr 30, 2020 2,506.00 2,554.00 2,428.00 2,442.00 60,631
Apr 29, 2020 2,360.00 2,512.00 2,360.00 2,488.00 378,743
Apr 28, 2020 2,236.00 2,370.00 2,232.00 2,350.00 331,491
Apr 27, 2020 2,190.00 2,276.00 2,184.00 2,226.00 120,180
Apr 24, 2020 2,100.00 2,188.00 2,100.00 2,154.00 39,779
Apr 23, 2020 2,112.00 2,150.00 2,090.00 2,140.00 41,420
Apr 22, 2020 2,072.00 2,130.00 2,072.00 2,100.00 61,948
Apr 21, 2020 2,110.00 2,162.00 2,030.00 2,084.00 114,138
Apr 20, 2020 2,184.00 2,220.00 2,150.00 2,200.00 86,912
Apr 17, 2020 2,100.00 2,252.00 2,100.00 2,164.00 212,873
Apr 16, 2020 2,110.00 2,146.00 2,064.00 2,080.00 118,919
Apr 15, 2020 2,166.00 2,184.00 2,054.00 2,056.00 91,376
Apr 14, 2020 2,244.00 2,244.00 2,082.00 2,232.00 117,717
Apr 13, 2020 2,206.00 0.00 0.00 2,200.00 0
Apr 10, 2020 2,206.00 2,280.00 2,170.00 2,200.00 86,488
Apr 9, 2020 2,206.00 2,280.00 2,170.00 2,200.00 86,488
Apr 8, 2020 2,150.00 2,232.00 2,140.02 2,176.00 80,284
Apr 7, 2020 2,150.00 2,244.00 2,046.00 2,130.00 213,080
Apr 6, 2020 1,965.00 2,028.00 1,943.00 1,997.00 231,156
Apr 3, 2020 1,893.00 1,982.00 1,893.00 1,938.00 139,673
Apr 2, 2020 2,042.00 2,042.00 1,864.00 1,908.00 72,080
Apr 1, 2020 2,078.00 2,148.00 1,962.00 2,020.00 73,963
Mar 31, 2020 1,940.00 2,056.00 1,933.00 2,050.00 59,287
Mar 30, 2020 1,920.00 1,957.00 1,910.00 1,940.00 47,095
Mar 27, 2020 1,980.00 2,134.00 1,894.00 1,915.00 94,762
Mar 26, 2020 2,024.00 2,090.00 1,998.00 2,086.00 83,784
Mar 25, 2020 1,880.00 2,054.00 1,859.00 2,018.00 94,955
Mar 24, 2020 1,815.00 1,921.00 1,755.00 1,892.00 122,884
Mar 23, 2020 1,635.00 1,774.00 1,571.00 1,772.00 250,733
Mar 20, 2020 1,649.00 1,744.00 1,594.00 1,683.00 293,978
Mar 19, 2020 1,455.00 1,683.00 1,422.00 1,590.00 358,917
Mar 18, 2020 1,703.00 1,729.00 1,419.00 1,430.00 138,929
Showing 1 to 50 of 260