Shares Magazine
3,195.00p-35.00 (-1.08%)28 Mar 2025, 16:38
Rhi Magnesita N.V. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3750.00p | 3750.00p | 3615.00p | 3700.00p | 14,698 |
| Feb 18, 2025 | 3740.00p | 3815.00p | 3700.00p | 3725.00p | 18,030 |
| Feb 17, 2025 | 3825.00p | 3825.00p | 3660.00p | 3720.00p | 26,131 |
| Feb 14, 2025 | 3730.00p | 3745.00p | 3630.00p | 3730.00p | 6,901 |
| Feb 13, 2025 | 3640.00p | 3735.00p | 3635.22p | 3710.00p | 76,628 |
| Feb 12, 2025 | 3580.00p | 3700.00p | 3570.00p | 3670.00p | 14,146 |
| Feb 11, 2025 | 3610.00p | 3685.00p | 3610.00p | 3670.00p | 16,406 |
| Feb 10, 2025 | 3625.00p | 3703.70p | 3550.00p | 3670.00p | 9,491 |
| Feb 7, 2025 | 3660.00p | 3670.00p | 3560.00p | 3620.00p | 6,596 |
| Feb 6, 2025 | 3550.00p | 3650.00p | 3525.00p | 3650.00p | 12,908 |
| Feb 5, 2025 | 3405.00p | 3525.00p | 3400.00p | 3525.00p | 13,342 |
| Feb 4, 2025 | 3450.00p | 3515.00p | 3405.00p | 3455.00p | 10,036 |
| Feb 3, 2025 | 3480.00p | 3600.00p | 3425.00p | 3460.00p | 12,813 |
| Jan 31, 2025 | 3525.00p | 3585.00p | 3415.00p | 3525.00p | 10,114 |
| Jan 30, 2025 | 3530.00p | 3585.00p | 3455.00p | 3510.00p | 10,666 |
| Jan 29, 2025 | 3435.00p | 3520.00p | 3430.00p | 3520.00p | 6,112 |
| Jan 28, 2025 | 3430.00p | 3500.00p | 3390.00p | 3480.00p | 7,888 |
| Jan 27, 2025 | 3425.00p | 3450.00p | 3360.00p | 3425.00p | 13,317 |
| Jan 24, 2025 | 3485.00p | 3505.00p | 3425.00p | 3435.00p | 11,500 |
| Jan 23, 2025 | 3505.00p | 3505.00p | 3420.00p | 3425.00p | 12,410 |
| Jan 22, 2025 | 3460.00p | 3505.00p | 3440.00p | 3450.00p | 11,211 |
| Jan 21, 2025 | 3410.00p | 3505.00p | 3360.00p | 3460.00p | 5,595 |
| Jan 20, 2025 | 3450.00p | 3505.00p | 3395.00p | 3445.00p | 14,453 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.