Shares Magazine
3,165.00p+30.00 (+0.96%)02 May 2025, 16:35
Rhi Magnesita N.V. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3140.00p | 3230.00p | 3115.00p | 3165.00p | 7,860 |
| May 1, 2025 | 3075.00p | 3135.00p | 3065.00p | 3135.00p | 5,595 |
| Apr 30, 2025 | 3155.00p | 3155.00p | 3015.00p | 3115.00p | 18,304 |
| Apr 29, 2025 | 3115.00p | 3135.00p | 3060.00p | 3090.00p | 10,548 |
| Apr 28, 2025 | 3140.00p | 3195.00p | 3090.00p | 3100.00p | 9,489 |
| Apr 25, 2025 | 3095.00p | 3155.00p | 3095.00p | 3120.00p | 16,467 |
| Apr 24, 2025 | 3040.00p | 3094.89p | 3025.00p | 3070.00p | 10,922 |
| Apr 23, 2025 | 2995.00p | 3145.00p | 2960.00p | 3065.00p | 13,057 |
| Apr 22, 2025 | 2935.00p | 3005.00p | 2925.00p | 2975.00p | 7,407 |
| Apr 17, 2025 | 3040.00p | 3125.00p | 2970.00p | 3010.00p | 6,301 |
| Apr 16, 2025 | 3080.00p | 3105.20p | 3060.00p | 3060.00p | 8,095 |
| Apr 15, 2025 | 3050.00p | 3130.00p | 3050.00p | 3105.00p | 21,160 |
| Apr 14, 2025 | 3040.00p | 3055.00p | 2995.00p | 3035.00p | 24,757 |
| Apr 11, 2025 | 2900.00p | 2985.00p | 2900.00p | 2955.00p | 25,546 |
| Apr 10, 2025 | 3110.00p | 3140.00p | 2885.00p | 2950.00p | 25,536 |
| Apr 9, 2025 | 2790.00p | 2835.00p | 2737.00p | 2835.00p | 30,000 |
| Apr 8, 2025 | 2750.00p | 2925.00p | 2735.00p | 2810.00p | 25,550 |
| Apr 7, 2025 | 2610.00p | 2760.00p | 2425.00p | 2720.00p | 51,361 |
| Apr 4, 2025 | 2800.00p | 2880.00p | 2570.00p | 2635.00p | 33,376 |
| Apr 3, 2025 | 2985.00p | 3005.00p | 2855.00p | 2865.00p | 8,972 |
| Apr 2, 2025 | 2980.00p | 3015.00p | 2925.00p | 3000.00p | 14,382 |
| Apr 1, 2025 | 3065.00p | 3085.00p | 3010.00p | 3020.00p | 12,710 |
| Mar 31, 2025 | 3160.00p | 3200.00p | 3035.00p | 3035.00p | 28,129 |
| Mar 28, 2025 | 3170.00p | 3290.00p | 3150.00p | 3195.00p | 16,384 |
| Mar 27, 2025 | 3245.00p | 3285.00p | 3210.00p | 3230.00p | 13,352 |
| Mar 26, 2025 | 3405.00p | 3405.00p | 3255.00p | 3280.00p | 10,643 |
| Mar 25, 2025 | 3350.00p | 3385.00p | 3255.00p | 3320.00p | 5,552 |
| Mar 24, 2025 | 3360.00p | 3370.00p | 3300.00p | 3310.00p | 9,384 |
| Mar 21, 2025 | 3410.00p | 3410.00p | 3308.13p | 3330.00p | 48,309 |
| Mar 20, 2025 | 3375.00p | 3585.00p | 3365.00p | 3405.00p | 40,623 |
| Mar 19, 2025 | 3395.00p | 3440.00p | 3340.00p | 3350.00p | 15,919 |
| Mar 18, 2025 | 3335.00p | 3480.00p | 3320.00p | 3370.00p | 10,695 |
| Mar 17, 2025 | 3420.00p | 3465.00p | 3385.00p | 3405.00p | 16,099 |
| Mar 14, 2025 | 3340.00p | 3450.00p | 3320.00p | 3405.00p | 9,539 |
| Mar 13, 2025 | 3410.00p | 3550.00p | 3310.00p | 3340.00p | 12,818 |
| Mar 12, 2025 | 3450.00p | 3550.00p | 3445.00p | 3450.00p | 10,173 |
| Mar 11, 2025 | 3485.00p | 3570.00p | 3485.00p | 3530.00p | 32,136 |
| Mar 10, 2025 | 3655.00p | 3675.00p | 3505.00p | 3505.00p | 8,205 |
| Mar 7, 2025 | 3745.00p | 3870.00p | 3620.00p | 3660.00p | 20,102 |
| Mar 6, 2025 | 3415.00p | 3885.00p | 3415.00p | 3800.00p | 42,701 |
| Mar 5, 2025 | 3340.00p | 3550.00p | 3240.00p | 3465.00p | 29,741 |
| Mar 4, 2025 | 3410.00p | 3420.00p | 3285.00p | 3320.00p | 60,851 |
| Mar 3, 2025 | 3340.00p | 3395.00p | 3300.00p | 3350.00p | 19,927 |
| Feb 28, 2025 | 3415.00p | 3420.00p | 3285.00p | 3330.00p | 75,688 |
| Feb 27, 2025 | 3640.00p | 3640.00p | 3455.00p | 3475.00p | 64,726 |
| Feb 26, 2025 | 3730.00p | 3762.94p | 3625.00p | 3755.00p | 10,231 |
| Feb 25, 2025 | 3715.00p | 3730.00p | 3605.00p | 3710.00p | 10,704 |
| Feb 24, 2025 | 3730.00p | 3780.00p | 3675.00p | 3715.00p | 9,016 |
| Feb 21, 2025 | 3720.00p | 3745.00p | 3675.70p | 3715.00p | 33,114 |
| Feb 20, 2025 | 3715.00p | 3730.00p | 3635.00p | 3700.00p | 17,479 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.