1. Share Prices

  2. Rhi Magnesita N.V. (RHIM)

3,135.00p+30.00 (+0.97%)22 Nov 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
Nov 22, 20243120.00p3145.00p3106.47p3135.00p20,872
Nov 21, 20243060.00p3125.00p3050.00p3105.00p8,832
Nov 20, 20243085.00p3090.00p3050.00p3075.00p10,392
Nov 19, 20243030.00p3090.00p3025.00p3065.00p10,359
Nov 18, 20243160.00p3185.00p3070.00p3090.00p12,858
Nov 15, 20243060.00p3200.00p3050.00p3195.00p15,575
Nov 14, 20243060.00p3180.00p3060.00p3140.00p64,317
Nov 13, 20243075.00p3175.00p3075.00p3150.00p22,442
Nov 12, 20243075.00p3165.00p3060.00p3135.00p22,933
Nov 11, 20243260.00p3260.00p3105.00p3140.00p13,500
Nov 8, 20243195.00p3220.00p3145.00p3145.00p9,023
Nov 7, 20243255.00p3255.00p3205.00p3220.00p13,767
Nov 6, 20243260.00p3295.00p3180.00p3200.00p14,354
Nov 5, 20243210.00p3285.00p3155.00p3200.00p17,615
Nov 4, 20243125.00p3215.00p3125.00p3190.00p16,946
Nov 1, 20243100.00p3230.00p3100.00p3190.00p11,509
Oct 31, 20243190.00p3210.00p3145.00p3210.00p16,276
Oct 30, 20243115.00p3295.00p3115.00p3190.00p53,957
Oct 29, 20243180.00p3325.00p3160.00p3190.00p8,204
Oct 28, 20243165.00p3256.60p3150.00p3230.00p9,276
Oct 25, 20243105.00p3190.00p3090.00p3145.00p31,619
Oct 24, 20243200.00p3225.00p3130.00p3130.00p19,662
Oct 23, 20243320.00p3362.15p3225.00p3225.00p14,605
Oct 22, 20243370.00p3390.00p3335.00p3375.00p9,193
Oct 21, 20243470.00p3505.00p3395.00p3405.00p8,250
Oct 18, 20243505.00p3505.00p3440.00p3470.00p15,261
Oct 17, 20243425.00p3460.00p3415.00p3430.00p21,532
Oct 16, 20243400.00p3440.00p3331.41p3440.00p36,401
Oct 15, 20243430.00p3435.00p3355.00p3370.00p26,961
Oct 14, 20243430.00p3505.00p3365.00p3415.00p36,595
Oct 11, 20243415.00p3430.00p3360.00p3430.00p66,090
Oct 10, 20243360.00p3430.00p3350.00p3370.00p19,371
Oct 9, 20243345.00p3415.00p3315.00p3380.00p11,596
Oct 8, 20243355.00p3375.00p3265.00p3310.00p12,074
Oct 7, 20243435.00p3475.00p3296.79p3375.00p16,634
Oct 4, 20243390.00p3465.00p3355.00p3410.00p11,910
Oct 3, 20243275.00p3355.00p3275.00p3355.00p6,761
Oct 2, 20243270.00p3355.00p3270.00p3340.00p14,234
Oct 1, 20243460.00p3460.00p3350.00p3360.00p11,908
Sep 30, 20243440.00p3505.00p3335.00p3430.00p35,649
Sep 27, 20243350.00p3450.00p3344.70p3450.00p12,870
Sep 26, 20243240.00p3385.00p3240.00p3365.00p11,296
Sep 25, 20243295.00p3320.00p3285.00p3300.00p14,632
Sep 24, 20243345.00p3345.00p3267.95p3300.00p11,578
Sep 23, 20243270.00p3275.00p3205.00p3275.00p7,509
Sep 20, 20243265.00p3325.00p3250.00p3255.00p38,431
Sep 19, 20243195.00p3350.00p3195.00p3305.00p13,424
Sep 18, 20243280.00p3340.00p3240.00p3260.00p15,263
Sep 17, 20243245.00p3285.00p3200.00p3250.00p34,012
Sep 16, 20243200.00p3225.00p3157.16p3225.00p11,011
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.