3,575.00p-10.00 (-0.28%)21 May 2024, 17:14
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

 
     
DateOpenHighLowCloseVolume
May 20, 20243535.00p3610.00p3467.20p3585.00p7,895
May 17, 20243525.00p3650.00p3520.00p3555.00p8,385
May 16, 20243695.00p3700.00p3550.00p3615.00p24,707
May 15, 20243750.00p3750.00p3637.12p3680.00p19,134
May 14, 20243795.00p3800.00p3710.00p3725.00p10,277
May 13, 20243755.00p3795.00p3697.94p3760.00p9,441
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
Dec 29, 20233458.00p3554.00p3414.00p3460.00p43,905
Dec 28, 20233166.00p3618.00p3166.00p3564.00p204,859
Dec 27, 20233142.00p3236.00p3116.00p3204.00p945,727
Dec 22, 20233400.00p3400.00p3184.00p3230.00p112,139
Dec 21, 20233386.00p3478.00p3350.00p3384.00p41,566
Dec 20, 20233432.00p3464.00p3362.00p3460.00p48,652
Dec 19, 20233410.00p3436.00p3370.00p3396.00p43,549
Dec 18, 20233430.00p3430.00p3296.00p3402.00p135,946
Dec 15, 20233372.00p3496.00p3334.00p3414.00p145,585
Dec 14, 20233228.00p3374.00p3228.00p3366.00p41,818
Dec 13, 20233124.00p3210.00p3124.00p3192.00p36,453
Dec 12, 20233222.00p3222.00p3132.00p3192.00p32,347
Dec 11, 20233050.00p3208.00p3040.00p3192.00p40,078
Dec 8, 20233076.00p3140.00p3014.00p3084.00p20,952
Dec 7, 20233030.00p3036.00p2902.00p3024.00p18,965
Dec 6, 20232904.00p2978.00p2904.00p2960.00p457,043
Dec 5, 20232900.00p2900.00p2834.00p2886.00p14,291
Dec 4, 20232800.00p2890.00p2800.00p2844.00p13,404
Dec 1, 20232750.00p2840.00p2750.00p2840.00p303,561
Nov 30, 20232816.00p2832.00p2744.00p2794.00p42,208
Nov 29, 20232800.00p2844.00p2752.00p2830.00p19,154
Nov 28, 20232750.00p2774.00p2724.00p2774.00p13,837
Nov 27, 20232754.00p2772.00p2724.28p2734.00p14,258
Showing 1 to 50 of 183