Rhi Magnesita N.v. (RHIM)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:35:24 | 3450.0 | 5687 | UT | 3450.0 | 3480.0 | Sell | 10,172 | 172 | LSE | |
| 12:29:00 | 3480.0 | 2 | AT | 3465.0 | 3480.0 | Buy | 4,485 | 171 | LSE | |
| 12:21:47 | 3470.0 | 32 | AT | 3470.0 | 3480.0 | Sell | 4,483 | 170 | LSE | |
| 12:21:47 | 3470.0 | 24 | AT | 3470.0 | 3480.0 | Sell | 4,451 | 169 | LSE | |
| 12:20:07 | 3470.0 | 26 | AT | 3470.0 | 3480.0 | Sell | 4,427 | 168 | LSE | |
| 12:17:55 | 3475.0 | 22 | AT | 3475.0 | 3485.0 | Sell | 4,401 | 167 | LSE | |
| 12:17:55 | 3475.0 | 20 | AT | 3475.0 | 3485.0 | Sell | 4,379 | 166 | LSE | |
| 12:17:55 | 3475.0 | 10 | AT | 3475.0 | 3485.0 | Sell | 4,359 | 165 | LSE | |
| 12:17:55 | 3475.0 | 12 | AT | 3475.0 | 3485.0 | Sell | 4,349 | 164 | LSE | |
| 12:14:02 | 3485.0 | 23 | AT | 3475.0 | 3485.0 | Buy | 4,337 | 163 | LSE | |
| 12:14:02 | 3485.0 | 2 | AT | 3475.0 | 3485.0 | Buy | 4,314 | 162 | LSE | |
| 12:10:07 | 3485.0 | 25 | AT | 3475.0 | 3485.0 | Buy | 4,312 | 161 | LSE | |
| 12:10:07 | 3485.0 | 2 | AT | 3475.0 | 3485.0 | Buy | 4,287 | 160 | LSE | |
| 12:10:07 | 3485.0 | 4 | AT | 3475.0 | 3485.0 | Buy | 4,285 | 159 | LSE | |
| 11:40:54 | 3485.0 | 4 | AT | 3470.0 | 3485.0 | Buy | 4,281 | 158 | LSE | |
| 11:35:54 | 3480.0 | 2 | AT | 3465.0 | 3480.0 | Buy | 4,277 | 157 | LSE | |
| 11:35:54 | 3480.0 | 2 | AT | 3465.0 | 3480.0 | Buy | 4,275 | 156 | LSE | |
| 11:35:54 | 3480.0 | 4 | AT | 3465.0 | 3480.0 | Buy | 4,273 | 155 | LSE | |
| 11:35:54 | 3480.0 | 76 | AT | 3465.0 | 3480.0 | Buy | 4,269 | 154 | LSE | |
| 11:35:54 | 3480.0 | 43 | AT | 3465.0 | 3480.0 | Buy | 4,193 | 153 | LSE | |
| 11:35:54 | 3480.0 | 1 | AT | 3465.0 | 3480.0 | Buy | 4,150 | 152 | LSE | |
| 11:35:54 | 3480.0 | 1 | AT | 3465.0 | 3480.0 | Buy | 4,149 | 151 | LSE | |
| 11:24:26 | 3475.0 | 1 | AT | 3460.0 | 3475.0 | Buy | 4,148 | 150 | LSE | |
| 11:24:26 | 3475.0 | 36 | AT | 3460.0 | 3475.0 | Buy | 4,147 | 149 | LSE | |
| 11:24:26 | 3475.0 | 8 | AT | 3460.0 | 3475.0 | Buy | 4,111 | 148 | LSE | |
| 11:05:11 | 3475.0 | 8 | AT | 3475.0 | 3485.0 | Sell | 4,103 | 147 | LSE | |
| 11:05:11 | 3475.0 | 20 | AT | 3475.0 | 3485.0 | Sell | 4,095 | 146 | LSE | |
| 11:04:46 | 3480.0 | 45 | AT | 3480.0 | 3485.0 | Sell | 4,075 | 145 | LSE | |
| 10:38:44 | 3500.0 | 13 | AT | 3500.0 | 3505.0 | Sell | 4,030 | 144 | LSE | |
| 10:38:36 | 3495.0 | 9 | AT | 3495.0 | 3500.0 | Sell | 4,017 | 143 | LSE | |
| 10:38:36 | 3500.0 | 128 | AT | 3500.0 | 3510.0 | Sell | 4,008 | 142 | LSE | |
| 10:36:59 | 3505.0 | 34 | AT | 3505.0 | 3515.0 | Sell | 3,880 | 141 | LSE | |
| 10:32:06 | 3505.0 | 6 | AT | 3505.0 | 3515.0 | Sell | 3,846 | 140 | LSE | |
| 10:29:26 | 3515.0 | 4 | AT | 3505.0 | 3515.0 | Buy | 3,840 | 139 | LSE | |
| 10:15:31 | 3510.0 | 6 | AT | 3510.0 | 3520.0 | Sell | 3,836 | 138 | LSE | |
| 10:15:31 | 3510.0 | 8 | AT | 3510.0 | 3520.0 | Sell | 3,830 | 137 | LSE | |
| 10:12:12 | 3515.0 | 6 | AT | 3515.0 | 3525.0 | Sell | 3,822 | 136 | LSE | |
| 10:12:12 | 3515.0 | 64 | AT | 3515.0 | 3525.0 | Sell | 3,816 | 135 | LSE | |
| 10:12:12 | 3515.0 | 2 | AT | 3515.0 | 3525.0 | Sell | 3,752 | 134 | LSE | |
| 10:11:06 | 3520.0 | 7 | AT | 3520.0 | 3535.0 | Sell | 3,750 | 133 | LSE | |
| 10:11:06 | 3520.0 | 55 | AT | 3520.0 | 3535.0 | Sell | 3,743 | 132 | LSE | |
| 10:11:06 | 3520.0 | 21 | AT | 3520.0 | 3535.0 | Sell | 3,688 | 131 | LSE | |
| 10:11:06 | 3520.0 | 45 | AT | 3520.0 | 3535.0 | Sell | 3,667 | 130 | LSE | |
| 09:55:37 | 3535.0 | 5 | AT | 3520.0 | 3535.0 | Buy | 3,622 | 129 | LSE | |
| 09:39:46 | 3530.0 | 7 | AT | 3530.0 | 3540.0 | Sell | 3,617 | 128 | LSE | |
| 09:36:17 | 3540.0 | 5 | AT | 3530.0 | 3540.0 | Buy | 3,610 | 127 | LSE | |
| 09:31:28 | 3535.0 | 16 | AT | 3535.0 | 3550.0 | Sell | 3,605 | 126 | LSE | |
| 09:29:20 | 3550.0 | 5 | AT | 3535.0 | 3550.0 | Buy | 3,589 | 125 | LSE | |
| 09:09:37 | 3540.0 | 11 | AT | 3540.0 | 3560.0 | Sell | 3,584 | 124 | LSE | |
| 09:09:37 | 3540.0 | 9 | AT | 3540.0 | 3560.0 | Sell | 3,573 | 123 | LSE | |
| 09:09:37 | 3540.0 | 11 | AT | 3540.0 | 3560.0 | Sell | 3,564 | 122 | LSE | |
| 09:09:37 | 3540.0 | 16 | AT | 3540.0 | 3560.0 | Sell | 3,553 | 121 | LSE | |
| 09:09:37 | 3540.0 | 6 | AT | 3540.0 | 3560.0 | Sell | 3,537 | 120 | LSE | |
| 08:31:50 | 3545.0 | 2 | AT | 3535.0 | 3545.0 | Buy | 3,531 | 119 | LSE | |
| 08:31:50 | 3545.0 | 8 | AT | 3535.0 | 3545.0 | Buy | 3,529 | 118 | LSE | |
| 08:30:51 | 3535.0 | 25 | AT | 3535.0 | 3550.0 | Sell | 3,521 | 117 | LSE | |
| 08:30:51 | 3540.0 | 38 | AT | 3540.0 | 3550.0 | Sell | 3,496 | 116 | LSE | |
| 08:30:51 | 3540.0 | 22 | AT | 3540.0 | 3550.0 | Sell | 3,458 | 115 | LSE | |
| 08:30:51 | 3540.0 | 23 | AT | 3540.0 | 3550.0 | Sell | 3,436 | 114 | LSE | |
| 08:30:51 | 3540.0 | 10 | AT | 3540.0 | 3550.0 | Sell | 3,413 | 113 | LSE | |
| 08:30:51 | 3540.0 | 9 | AT | 3540.0 | 3550.0 | Sell | 3,403 | 112 | LSE | |
| 08:30:51 | 3540.0 | 11 | AT | 3540.0 | 3550.0 | Sell | 3,394 | 111 | LSE | |
| 08:30:30 | 3545.0 | 3 | AT | 3545.0 | 3555.0 | Sell | 3,383 | 110 | LSE | |
| 08:30:30 | 3545.0 | 10 | AT | 3545.0 | 3555.0 | Sell | 3,380 | 109 | LSE | |
| 08:30:30 | 3550.0 | 61 | AT | 3540.0 | 3550.0 | Buy | 3,370 | 108 | LSE | |
| 08:30:28 | 3540.0 | 22 | AT | 3540.0 | 3550.0 | Sell | 3,309 | 107 | LSE | |
| 08:30:28 | 3540.0 | 9 | AT | 3540.0 | 3550.0 | Sell | 3,287 | 106 | LSE | |
| 08:30:28 | 3540.0 | 10 | AT | 3540.0 | 3550.0 | Sell | 3,278 | 105 | LSE | |
| 08:30:28 | 3540.0 | 1 | AT | 3540.0 | 3550.0 | Sell | 3,268 | 104 | LSE | |
| 08:30:28 | 3540.0 | 10 | AT | 3540.0 | 3550.0 | Sell | 3,267 | 103 | LSE | |
| 08:30:28 | 3540.0 | 20 | AT | 3540.0 | 3550.0 | Sell | 3,257 | 102 | LSE | |
| 08:30:28 | 3545.0 | 15 | O | 3540.0 | 3550.0 | 3,237 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
