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

RHI Magnesita NV Historic Prices

 
     
Date Open High Low Close Volume
Sep 16, 2019 4,294.00 4,296.00 4,204.00 4,256.00 87,885
Sep 13, 2019 4,420.00 4,420.00 4,264.00 4,290.00 80,835
Sep 12, 2019 4,356.00 4,384.00 4,236.00 4,268.00 64,276
Sep 11, 2019 4,280.00 4,352.00 4,280.00 4,318.00 84,256
Sep 10, 2019 4,210.00 4,296.00 4,210.00 4,280.00 84,790
Sep 9, 2019 4,280.00 4,280.00 4,146.00 4,240.00 88,669
Sep 6, 2019 4,218.00 4,284.00 4,198.00 4,230.00 146,292
Sep 5, 2019 4,284.00 4,322.00 4,190.00 4,234.00 87,274
Sep 4, 2019 4,312.00 4,342.00 4,262.00 4,270.00 85,476
Sep 3, 2019 4,400.00 4,416.00 4,240.00 4,300.00 114,661
Sep 2, 2019 4,458.00 4,482.00 4,346.00 4,350.00 69,929
Aug 30, 2019 4,338.00 4,496.00 4,338.00 4,422.00 73,254
Aug 29, 2019 4,300.00 4,394.00 4,244.00 4,374.00 63,813
Aug 28, 2019 4,470.00 4,470.00 4,254.00 4,316.00 95,913
Aug 27, 2019 4,392.00 4,512.00 4,392.00 4,490.00 171,317
Aug 26, 2019 4,436.00 0.00 0.00 4,432.00 0
Aug 22, 2019 4,440.00 4,452.00 4,352.00 4,386.00 62,794
Aug 21, 2019 4,204.00 4,410.00 4,204.00 4,390.00 60,927
Aug 20, 2019 4,282.00 4,356.00 4,274.00 4,308.00 64,774
Aug 19, 2019 4,264.00 4,322.00 4,208.00 4,250.00 228,719
Aug 16, 2019 4,104.00 4,230.00 4,104.00 4,224.00 122,548
Aug 15, 2019 4,152.00 4,198.00 4,094.00 4,150.00 164,540
Aug 14, 2019 4,128.00 4,140.00 3,852.00 4,128.00 127,327
Aug 13, 2019 3,906.00 4,096.00 3,852.00 3,914.00 80,654
Aug 12, 2019 4,246.00 0.00 3,914.00 3,914.00 195,251
Aug 9, 2019 4,246.00 4,246.00 4,132.00 4,162.00 33,799
Aug 8, 2019 4,254.00 4,254.00 4,168.00 4,172.00 67,780
Aug 7, 2019 4,200.00 4,212.00 4,148.00 4,202.00 49,053
Aug 6, 2019 4,194.00 4,290.00 4,194.00 4,224.00 68,070
Aug 5, 2019 4,328.00 4,236.00 0.00 4,236.00 72,203
Aug 2, 2019 4,328.00 4,400.00 4,200.00 4,216.00 103,163
Aug 1, 2019 4,470.00 4,474.00 4,346.00 4,412.00 85,052
Jul 31, 2019 4,518.00 4,524.00 4,460.00 4,478.00 44,862
Jul 30, 2019 4,535.00 4,556.00 4,483.62 4,500.00 63,251
Jul 29, 2019 4,474.00 4,568.00 4,474.00 4,550.00 76,050
Jul 26, 2019 4,516.00 4,578.00 4,516.00 4,556.00 41,364
Jul 25, 2019 4,612.00 4,620.00 4,536.00 4,558.00 42,467
Jul 24, 2019 4,612.00 4,666.00 4,606.00 4,612.00 41,944
Jul 23, 2019 4,608.00 4,674.00 4,582.00 4,638.00 31,401
Jul 22, 2019 4,468.00 4,608.00 4,468.00 4,578.00 46,223
Jul 19, 2019 4,648.00 4,648.00 4,532.00 4,562.00 50,201
Jul 18, 2019 4,554.00 4,630.00 4,528.00 4,576.00 221,854
Jul 17, 2019 4,620.00 4,630.00 4,544.00 4,574.00 68,567
Jul 16, 2019 4,551.50 4,622.00 4,472.00 4,600.00 65,061
Jul 15, 2019 4,626.00 4,676.00 4,563.52 4,566.00 61,740
Jul 12, 2019 0.00 0.00 0.00 4,660.00 37,112
Jul 11, 2019 4,688.00 4,694.00 4,612.00 4,660.00 61,331
Jul 10, 2019 4,694.00 4,718.00 4,642.00 4,642.00 92,213
Jul 9, 2019 4,740.00 4,778.00 4,625.00 4,628.00 787,214
Jul 8, 2019 4,896.00 4,972.00 4,770.00 4,920.00 46,522
Showing 1 to 50 of 260