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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
RHI Magnesita N.V. (DI) (RHIM) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2018 | 4,884.00p | 4,918.00p | 4,864.00p | 4,888.00p | 42727 |
| 02/08/2018 | 4,914.00p | 4,916.00p | 4,876.00p | 4,900.00p | 55983 |
| 01/08/2018 | 4,894.00p | 4,994.00p | 4,854.00p | 4,930.00p | 51632 |
| 31/07/2018 | 4,890.00p | 4,890.00p | 4,840.00p | 4,872.00p | 43813 |
| 30/07/2018 | 4,894.00p | 4,922.00p | 4,832.00p | 4,892.00p | 69313 |
| 27/07/2018 | 4,818.00p | 4,952.00p | 4,774.00p | 4,900.00p | 97824 |
| 26/07/2018 | 4,676.00p | 4,894.00p | 4,652.00p | 4,802.00p | 76407 |
| 25/07/2018 | 4,692.00p | 4,702.00p | 4,616.00p | 4,650.00p | 44986 |
| 24/07/2018 | 4,700.00p | 4,746.00p | 4,616.00p | 4,710.00p | 45727 |
| 23/07/2018 | 4,730.00p | 4,730.00p | 4,600.00p | 4,614.00p | 48615 |
| 20/07/2018 | 4,682.00p | 4,746.00p | 4,682.00p | 4,738.00p | 122005 |
| 19/07/2018 | 4,696.00p | 4,744.00p | 4,670.00p | 4,694.00p | 69364 |
| 18/07/2018 | 4,476.00p | 4,694.00p | 4,450.00p | 4,678.00p | 76989 |
| 17/07/2018 | 4,464.00p | 4,488.00p | 4,452.00p | 4,480.00p | 47585 |
| 16/07/2018 | 4,402.00p | 4,490.00p | 4,402.00p | 4,490.00p | 21212 |
| 13/07/2018 | 4,486.00p | 4,518.00p | 4,454.00p | 4,478.00p | 31922 |
| 12/07/2018 | 4,494.00p | 4,514.00p | 4,434.00p | 4,500.00p | 48025 |
| 11/07/2018 | 4,522.00p | 4,622.00p | 4,442.00p | 4,470.00p | 69451 |
| 10/07/2018 | 4,620.00p | 4,638.00p | 4,484.00p | 4,528.00p | 29036 |
| 09/07/2018 | 4,556.00p | 4,746.00p | 4,556.00p | 4,620.00p | 42349 |
| 06/07/2018 | 4,580.00p | 4,614.00p | 4,554.00p | 4,558.00p | 56179 |
| 05/07/2018 | 4,554.00p | 4,618.00p | 4,532.00p | 4,586.00p | 79219 |
| 04/07/2018 | 4,596.00p | 4,612.00p | 4,542.00p | 4,566.00p | 29179 |
| 03/07/2018 | 4,514.00p | 4,688.00p | 4,514.00p | 4,656.00p | 59954 |
| 02/07/2018 | 4,530.00p | 4,650.00p | 4,530.00p | 4,566.00p | 51071 |
| 29/06/2018 | 4,554.00p | 4,614.00p | 4,516.00p | 4,600.00p | 101653 |
| 28/06/2018 | 4,578.00p | 4,600.00p | 4,510.00p | 4,534.00p | 78950 |
| 27/06/2018 | 4,676.00p | 4,676.00p | 4,560.00p | 4,578.00p | 93404 |
| 26/06/2018 | 4,624.00p | 4,690.00p | 4,624.00p | 4,648.00p | 69790 |
| 25/06/2018 | 4,738.00p | 4,742.00p | 4,690.00p | 4,690.00p | 44096 |
| 22/06/2018 | 4,700.00p | 4,786.00p | 4,670.00p | 4,750.00p | 156923 |
| 21/06/2018 | 4,792.00p | 4,792.00p | 4,700.00p | 4,700.00p | 51814 |
| 20/06/2018 | 4,772.00p | 4,772.00p | 4,730.00p | 4,762.00p | 52068 |
| 19/06/2018 | 4,734.00p | 4,784.00p | 4,702.00p | 4,770.00p | 71468 |
| 18/06/2018 | 4,780.00p | 4,832.00p | 4,764.00p | 4,784.00p | 64827 |
| 15/06/2018 | 4,746.00p | 4,892.00p | 4,730.00p | 4,780.00p | 76303 |
| 14/06/2018 | 4,846.00p | 4,914.00p | 4,736.00p | 4,776.00p | 56341 |
| 13/06/2018 | 4,876.00p | 4,936.00p | 4,862.00p | 4,894.00p | 30439 |
| 12/06/2018 | 4,904.00p | 4,946.00p | 4,860.00p | 4,874.00p | 32218 |
| 11/06/2018 | 4,862.00p | 5,000.00p | 4,862.00p | 4,914.00p | 27872 |
| 08/06/2018 | 4,984.00p | 4,996.00p | 4,880.00p | 4,930.00p | 44175 |
| 07/06/2018 | 4,966.00p | 5,030.00p | 4,966.00p | 4,970.00p | 60886 |
| 06/06/2018 | 5,030.00p | 5,100.00p | 4,980.00p | 5,000.00p | 50213 |
| 05/06/2018 | 5,065.00p | 5,095.00p | 4,974.00p | 5,020.00p | 62772 |
| 04/06/2018 | 5,120.00p | 5,150.00p | 5,080.00p | 5,090.00p | 40865 |
| 01/06/2018 | 5,090.00p | 5,120.00p | 5,065.00p | 5,100.00p | 47106 |
| 31/05/2018 | 5,070.00p | 5,115.00p | 5,030.00p | 5,100.00p | 70085 |
| 30/05/2018 | 5,070.00p | 5,140.00p | 5,070.00p | 5,090.00p | 76843 |
| 29/05/2018 | 5,135.00p | 5,185.00p | 5,075.00p | 5,100.00p | 126302 |
| 25/05/2018 | 5,120.00p | 5,200.00p | 5,120.00p | 5,135.00p | 45405 |
| 24/05/2018 | 5,185.00p | 5,270.00p | 5,110.00p | 5,120.00p | 53278 |
| 23/05/2018 | 5,320.00p | 5,320.00p | 5,175.00p | 5,190.00p | 55406 |
| 22/05/2018 | 5,255.00p | 5,335.00p | 5,230.00p | 5,290.00p | 64751 |
| 21/05/2018 | 5,265.00p | 5,345.00p | 5,245.00p | 5,285.00p | 26383 |
| 18/05/2018 | 5,280.00p | 5,300.00p | 5,250.00p | 5,295.00p | 56975 |
| 17/05/2018 | 5,180.00p | 5,285.00p | 5,175.00p | 5,270.00p | 80476 |
| 16/05/2018 | 5,170.00p | 5,205.00p | 5,110.00p | 5,180.00p | 35584 |
| 15/05/2018 | 5,200.00p | 5,225.00p | 5,155.00p | 5,165.00p | 38379 |
| 14/05/2018 | 5,180.00p | 5,265.00p | 5,155.00p | 5,210.00p | 47668 |
| 11/05/2018 | 5,340.00p | 5,350.00p | 5,185.00p | 5,295.00p | 99632 |
| 10/05/2018 | 5,210.00p | 5,350.00p | 5,210.00p | 5,350.00p | 37490 |
| 09/05/2018 | 4,956.00p | 5,240.00p | 4,956.00p | 5,215.00p | 104628 |
| 08/05/2018 | 4,688.00p | 5,010.00p | 4,600.00p | 4,990.00p | 206502 |
| 04/05/2018 | 4,510.00p | 4,584.00p | 4,460.00p | 4,550.00p | 60285 |
| 03/05/2018 | 4,362.00p | 4,524.00p | 4,318.00p | 4,486.00p | 111274 |
| 02/05/2018 | 4,316.00p | 4,366.00p | 4,244.00p | 4,344.00p | 55607 |
| 01/05/2018 | 4,302.00p | 4,376.00p | 4,300.00p | 4,316.00p | 20401 |
| 30/04/2018 | 4,312.00p | 4,388.00p | 4,262.00p | 4,284.00p | 36630 |
| 27/04/2018 | 4,270.00p | 4,348.00p | 4,214.00p | 4,320.00p | 38812 |
| 26/04/2018 | 4,244.00p | 4,290.00p | 4,172.00p | 4,290.00p | 72419 |
| 25/04/2018 | 4,230.00p | 4,234.00p | 4,176.00p | 4,226.00p | 25850 |
| 24/04/2018 | 4,250.00p | 4,330.00p | 4,248.00p | 4,280.00p | 53629 |
| 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