Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform RS Group (RS1) by RBC Capital
- Watch Topps Tiles (TPT) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by James Beard in The Motley Fool
- Buy Great Portland Estates (GPE) by Bank of America
- Overweight Diageo (DGE) by Barclays
- Avoid FDM (FDMG) by Steve Moore in ShareProphets
- Buy JD Sports Fashion (JD.) by Bank of America
- Hold Vodafone Group (VOD) by James Beard in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Ryanair Holdings (CDI) (0RYA) by UBS
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Buy Ryanair Holdings (CDI) (0RYA) by Citi
- Buy Land Securities Group (LAND) by Kepler Cheuvreux
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Buy National Grid (NG.) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Buy 4Imprint Group (FOUR) by Berenberg
- Buy Smiths Group (SMIN) by Goldman Sachs
- Hold Cranswick (CWK) by Berenberg
- Outperform RS Group (RS1) by RBC Capital
- Watch Topps Tiles (TPT) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by James Beard in The Motley Fool
- Buy Great Portland Estates (GPE) by Bank of America
- Overweight Diageo (DGE) by Barclays
- Avoid FDM (FDMG) by Steve Moore in ShareProphets
- Buy JD Sports Fashion (JD.) by Bank of America
- Hold Vodafone Group (VOD) by James Beard in The Motley Fool
- Buy Aviva (AV.) by Simon Watkins in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy Ryanair Holdings (CDI) (0RYA) by UBS
- Outperform Ryanair Holdings (CDI) (0RYA) by Bernstein
- Buy Ryanair Holdings (CDI) (0RYA) by Citi
- Buy Land Securities Group (LAND) by Kepler Cheuvreux
- Outperform HICL Infrastructure (HICL) by RBC Capital
- Buy National Grid (NG.) by Deutsche Bank
- Buy Diploma (DPLM) by Deutsche Bank
- Buy 4Imprint Group (FOUR) by Berenberg
- Buy Smiths Group (SMIN) by Goldman Sachs
- Hold Cranswick (CWK) by Berenberg
RHI Magnesita N.V. (DI) (RHIM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/04/2018 | 4,106.00p | 4,289.75p | 4,106.00p | 4,268.00p | 58087 |
| 20/04/2018 | 4,114.00p | 4,200.00p | 4,050.00p | 4,176.00p | 56053 |
| 19/04/2018 | 4,070.00p | 4,140.00p | 4,038.00p | 4,072.00p | 61475 |
| 18/04/2018 | 4,104.00p | 4,140.00p | 3,988.00p | 4,100.00p | 89783 |
| 17/04/2018 | 3,950.00p | 4,098.00p | 3,950.00p | 4,024.00p | 75438 |
| 16/04/2018 | 3,910.00p | 4,050.00p | 3,894.00p | 3,970.00p | 42162 |
| 13/04/2018 | 4,010.00p | 4,010.00p | 3,962.00p | 3,972.00p | 23978 |
| 12/04/2018 | 3,965.00p | 4,060.00p | 3,890.00p | 4,000.00p | 100971 |
| 11/04/2018 | 3,980.00p | 4,125.00p | 3,980.00p | 3,990.00p | 51623 |
| 10/04/2018 | 3,990.00p | 4,110.00p | 3,975.00p | 3,980.00p | 61765 |
| 09/04/2018 | 4,040.00p | 4,080.00p | 3,975.00p | 3,975.00p | 45923 |
| 06/04/2018 | 4,100.00p | 4,190.00p | 4,035.00p | 4,035.00p | 81051 |
| 05/04/2018 | 4,105.00p | 4,170.00p | 4,035.00p | 4,060.00p | 72713 |
| 04/04/2018 | 4,160.00p | 4,210.00p | 4,080.00p | 4,080.00p | 38521 |
| 03/04/2018 | 4,360.00p | 4,450.00p | 4,125.00p | 4,175.00p | 71852 |
| 29/03/2018 | 4,485.00p | 4,486.12p | 4,390.00p | 4,400.00p | 78693 |
| 28/03/2018 | 4,400.00p | 4,480.00p | 4,365.00p | 4,480.00p | 36878 |
| 27/03/2018 | 4,405.00p | 4,490.00p | 4,390.00p | 4,450.00p | 42372 |
| 26/03/2018 | 4,520.00p | 4,520.00p | 4,360.00p | 4,400.00p | 60816 |
| 23/03/2018 | 4,570.00p | 4,570.00p | 4,310.00p | 4,470.00p | 76234 |
| 22/03/2018 | 4,570.00p | 4,570.00p | 4,475.00p | 4,510.00p | 75230 |
| 21/03/2018 | 4,485.00p | 4,600.00p | 4,430.00p | 4,515.00p | 50645 |
| 20/03/2018 | 4,520.00p | 4,575.00p | 4,415.00p | 4,575.00p | 51795 |
| 19/03/2018 | 4,460.00p | 4,510.00p | 4,410.00p | 4,490.00p | 46948 |
| 16/03/2018 | 4,390.00p | 4,580.00p | 4,385.00p | 4,465.00p | 137095 |
| 15/03/2018 | 4,380.00p | 4,410.00p | 4,365.00p | 4,390.00p | 8910 |
| 14/03/2018 | 4,370.00p | 4,385.00p | 4,345.00p | 4,380.00p | 28785 |
| 13/03/2018 | 4,320.00p | 4,415.00p | 4,320.00p | 4,370.00p | 32034 |
| 12/03/2018 | 4,250.00p | 4,405.00p | 4,250.00p | 4,385.00p | 23678 |
| 09/03/2018 | 4,405.00p | 4,420.00p | 4,275.00p | 4,310.00p | 25102 |
| 08/03/2018 | 4,365.00p | 4,470.00p | 4,320.00p | 4,435.00p | 19130 |
| 07/03/2018 | 4,400.00p | 4,425.00p | 4,355.00p | 4,365.00p | 23023 |
| 06/03/2018 | 4,490.00p | 4,510.00p | 4,380.00p | 4,425.00p | 39500 |
| 05/03/2018 | 4,375.00p | 4,475.00p | 4,330.00p | 4,450.00p | 94298 |
| 02/03/2018 | 4,365.00p | 4,445.00p | 4,360.00p | 4,430.00p | 74571 |
| 01/03/2018 | 4,390.00p | 4,420.00p | 4,335.00p | 4,400.00p | 19078 |
| 28/02/2018 | 4,425.00p | 4,480.00p | 4,380.00p | 4,425.00p | 65067 |
| 27/02/2018 | 4,505.00p | 4,505.00p | 4,385.00p | 4,450.00p | 17811 |
| 26/02/2018 | 4,450.00p | 4,490.00p | 4,390.00p | 4,475.00p | 31832 |
| 23/02/2018 | 4,455.00p | 4,455.00p | 4,330.00p | 4,440.00p | 40406 |
| 22/02/2018 | 4,465.00p | 4,510.00p | 4,335.00p | 4,405.00p | 81956 |
| 21/02/2018 | 4,290.00p | 4,515.00p | 4,245.00p | 4,470.00p | 109622 |
| 20/02/2018 | 4,240.00p | 4,295.00p | 4,225.00p | 4,260.00p | 40139 |
| 19/02/2018 | 4,190.00p | 4,245.00p | 4,190.00p | 4,215.00p | 26977 |
| 16/02/2018 | 4,200.00p | 4,320.00p | 4,195.00p | 4,215.00p | 33033 |
| 15/02/2018 | 4,305.00p | 4,346.69p | 4,205.00p | 4,220.00p | 22469 |
| 14/02/2018 | 4,285.00p | 4,405.00p | 4,245.00p | 4,320.00p | 37265 |
| 13/02/2018 | 4,250.00p | 4,335.00p | 4,225.00p | 4,310.00p | 26360 |
| 12/02/2018 | 4,240.00p | 4,295.00p | 4,185.00p | 4,240.00p | 23720 |
| 09/02/2018 | 4,330.00p | 4,335.00p | 4,200.00p | 4,240.00p | 46563 |
| 08/02/2018 | 4,375.00p | 4,450.00p | 4,280.00p | 4,355.00p | 37566 |
| 07/02/2018 | 4,277.00p | 4,473.00p | 4,241.00p | 4,350.00p | 82307 |
| 06/02/2018 | 4,290.00p | 4,315.00p | 4,151.00p | 4,276.00p | 49695 |
| 05/02/2018 | 4,390.00p | 4,435.00p | 4,290.00p | 4,316.00p | 27768 |
| 02/02/2018 | 4,459.00p | 4,526.00p | 4,410.00p | 4,441.00p | 57761 |
| 01/02/2018 | 4,565.00p | 4,600.00p | 4,456.00p | 4,485.00p | 35166 |
| 31/01/2018 | 4,560.00p | 4,627.00p | 4,550.00p | 4,551.00p | 49743 |
| 30/01/2018 | 4,600.00p | 4,620.00p | 4,566.00p | 4,605.00p | 84899 |
| 29/01/2018 | 4,500.00p | 4,610.00p | 4,430.00p | 4,603.00p | 51260 |
| 26/01/2018 | 4,500.00p | 4,603.00p | 4,428.00p | 4,568.00p | 48807 |
| 25/01/2018 | 4,491.00p | 4,518.00p | 4,426.00p | 4,489.00p | 55437 |
| 24/01/2018 | 4,560.00p | 4,585.00p | 4,420.00p | 4,456.00p | 46991 |
| 23/01/2018 | 4,383.00p | 4,564.00p | 4,371.00p | 4,559.00p | 90928 |
| 22/01/2018 | 4,340.00p | 4,416.00p | 4,340.00p | 4,390.00p | 85122 |
| 19/01/2018 | 4,340.00p | 4,340.00p | 4,270.00p | 4,339.00p | 80632 |
| 18/01/2018 | 4,378.00p | 4,378.00p | 4,271.00p | 4,320.00p | 69851 |
| 17/01/2018 | 4,320.00p | 4,365.00p | 4,281.00p | 4,365.00p | 64332 |
| 16/01/2018 | 4,375.00p | 4,428.00p | 4,296.00p | 4,328.00p | 33019 |
| 15/01/2018 | 4,320.00p | 4,434.00p | 4,319.00p | 4,397.00p | 76320 |
| 12/01/2018 | 4,300.00p | 4,351.00p | 4,295.00p | 4,326.00p | 29306 |
| 11/01/2018 | 4,383.00p | 4,394.00p | 4,310.00p | 4,319.00p | 34788 |
| 10/01/2018 | 4,300.00p | 4,373.00p | 4,286.00p | 4,365.00p | 47867 |
| 09/01/2018 | 4,146.00p | 4,315.00p | 4,116.00p | 4,313.00p | 124305 |
| 08/01/2018 | 4,064.00p | 4,140.00p | 4,029.75p | 4,140.00p | 127601 |
| 05/01/2018 | 3,902.00p | 4,088.00p | 3,900.00p | 4,088.00p | 59418 |
| 04/01/2018 | 3,868.00p | 3,945.00p | 3,868.00p | 3,945.00p | 69263 |
| 03/01/2018 | 3,860.00p | 3,950.00p | 3,823.00p | 3,883.00p | 67877 |
| 02/01/2018 | 3,861.00p | 3,881.00p | 3,793.00p | 3,840.00p | 114059 |
| 29/12/2017 | 3,930.00p | 3,994.00p | 3,900.00p | 3,905.00p | 35639 |
| 28/12/2017 | 3,937.00p | 3,975.00p | 3,832.00p | 3,934.00p | 57239 |
| 27/12/2017 | 3,975.00p | 4,060.00p | 3,894.00p | 3,915.00p | 40932 |
| 22/12/2017 | 4,030.00p | 4,031.00p | 3,921.00p | 3,921.00p | 24060 |
| 21/12/2017 | 4,070.00p | 4,070.00p | 3,977.00p | 3,980.00p | 59051 |
| 20/12/2017 | 4,052.00p | 4,089.00p | 3,991.00p | 4,070.00p | 106294 |
| 19/12/2017 | 4,050.00p | 4,095.00p | 3,940.00p | 4,071.00p | 96980 |
| 18/12/2017 | 4,153.00p | 4,208.00p | 3,960.00p | 4,004.00p | 102450 |
| 15/12/2017 | 4,132.00p | 4,190.00p | 4,095.00p | 4,155.00p | 1370693 |
| 14/12/2017 | 4,157.00p | 4,188.00p | 4,130.00p | 4,155.00p | 81581 |
| 13/12/2017 | 4,238.00p | 4,239.00p | 4,060.00p | 4,200.00p | 77339 |
| 12/12/2017 | 4,284.00p | 4,284.00p | 4,130.00p | 4,228.00p | 159250 |
| 11/12/2017 | 4,314.00p | 4,315.00p | 4,225.00p | 4,272.00p | 125376 |
| 08/12/2017 | 4,280.00p | 4,315.00p | 4,100.00p | 4,300.00p | 79751 |
| 07/12/2017 | 4,268.00p | 4,284.00p | 4,203.00p | 4,250.00p | 53495 |
| 06/12/2017 | 4,297.00p | 4,309.00p | 4,210.00p | 4,265.00p | 247130 |
| 05/12/2017 | 4,150.00p | 4,250.00p | 4,150.00p | 4,250.00p | 244316 |
| 04/12/2017 | 4,174.00p | 4,199.00p | 4,000.00p | 4,164.00p | 211958 |
| 01/12/2017 | 4,050.00p | 4,173.00p | 3,976.00p | 4,101.00p | 197088 |
| 30/11/2017 | 3,903.00p | 4,100.00p | 3,850.00p | 4,023.00p | 295067 |
| 29/11/2017 | 3,695.00p | 3,919.00p | 3,507.00p | 3,916.00p | 305641 |
| 28/11/2017 | 3,600.00p | 3,700.00p | 3,571.00p | 3,700.00p | 157847 |
| 27/11/2017 | 3,454.00p | 3,599.00p | 3,454.00p | 3,590.00p | 75429 |
| 24/11/2017 | 3,489.00p | 3,550.00p | 3,434.00p | 3,545.00p | 35637 |
| 23/11/2017 | 3,463.00p | 3,490.00p | 3,439.00p | 3,490.00p | 39088 |
| 22/11/2017 | 3,400.00p | 3,488.00p | 3,400.00p | 3,464.00p | 39312 |
| 21/11/2017 | 3,408.00p | 3,467.00p | 3,354.00p | 3,467.00p | 62264 |
| 20/11/2017 | 3,443.00p | 3,443.00p | 3,382.00p | 3,441.00p | 31889 |
| 17/11/2017 | 3,430.00p | 3,430.00p | 3,380.00p | 3,423.00p | 23414 |
| 16/11/2017 | 3,497.00p | 3,497.00p | 3,400.00p | 3,417.00p | 25741 |
| 15/11/2017 | 3,428.00p | 3,476.00p | 3,428.00p | 3,468.00p | 175748 |
| 14/11/2017 | 3,397.00p | 3,498.00p | 3,358.92p | 3,498.00p | 47812 |
| 13/11/2017 | 3,550.00p | 3,550.00p | 3,461.00p | 3,498.00p | 170277 |
| 10/11/2017 | 3,410.00p | 3,459.00p | 3,381.00p | 3,399.00p | 63774 |
| 09/11/2017 | 3,493.00p | 3,550.00p | 3,410.00p | 3,415.00p | 54923 |
| 08/11/2017 | 3,414.00p | 3,550.00p | 3,400.00p | 3,456.00p | 43056 |
| 07/11/2017 | 3,450.00p | 3,545.00p | 3,385.00p | 3,395.00p | 117956 |
| 06/11/2017 | 3,439.00p | 3,498.95p | 3,406.00p | 3,420.00p | 110992 |
| 03/11/2017 | 3,400.00p | 3,550.00p | 3,400.00p | 3,413.00p | 189177 |
| 02/11/2017 | 3,515.00p | 3,550.00p | 3,270.64p | 3,406.00p | 94124 |
| 01/11/2017 | 3,455.00p | 3,500.00p | 3,284.00p | 3,500.00p | 35726 |
| 31/10/2017 | 3,425.00p | 3,500.00p | 3,323.00p | 3,400.00p | 155117 |
| 30/10/2017 | 3,201.00p | 3,500.00p | 3,201.00p | 3,400.00p | 100935 |
| 27/10/2017 | 3,226.00p | 3,255.00p | 3,200.00p | 3,249.00p | 35726 |
*Close Price adjusted for both dividends and splits