RHI Magnesita N.V. (RHIM) Trading Data

Date	Time	Price	Volume	Value	Venue	Side	Condition
31/07/2026	08:01:37	2,955.00p	0	£0.00	Off-book	Buy	SI
31/07/2026	08:01:37	2,955.00p	28	£827.40	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	11	£324.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	70	£2,065.00	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	11	£324.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	13	£383.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	34	£1,003.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	13	£382.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	12	£352.80	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	320	£9,408.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	13	£382.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	34	£999.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	12	£351.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	320	£9,376.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	12	£351.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	12	£352.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	11	£322.85	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	13	£381.55	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	13	£380.25	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	13	£380.25	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	34	£994.50	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,915.00p	13	£378.95	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	11	£320.10	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	2	£58.20	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	13	£378.30	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	1	£29.10	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	98	£2,851.80	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	46	£1,338.60	Exchange	Sell	AT
31/07/2026	08:00:12	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,930.00p	11	£322.30	Exchange	Buy	AT
31/07/2026	08:00:12	2,925.00p	12	£351.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,930.00p	90	£2,637.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	925	£26,825.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	2,308	£66,932.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	400	£11,600.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	12	£348.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	338	£9,802.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	457	£13,253.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:06	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:05	2,900.00p	26	£754.00	Exchange	Buy	AT
31/07/2026	08:00:04	2,900.00p	20	£580.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	250	£7,250.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	55	£1,595.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	82	£2,378.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	10	£290.00	Exchange	Buy	AT

Date	Time	Price	Volume	Value	Venue	Side	Condition
31/07/2026	08:01:37	2,955.00p	0	£0.00	Off-book	Buy	SI
31/07/2026	08:01:37	2,955.00p	28	£827.40	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	11	£324.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	70	£2,065.00	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	11	£324.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	13	£383.50	Exchange	Buy	AT
31/07/2026	08:00:26	2,950.00p	34	£1,003.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	13	£382.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	12	£352.80	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	320	£9,408.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	13	£382.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,940.00p	34	£999.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	12	£351.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	320	£9,376.00	Exchange	Buy	AT
31/07/2026	08:00:15	2,930.00p	12	£351.60	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	12	£352.20	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	11	£322.85	Exchange	Buy	AT
31/07/2026	08:00:15	2,935.00p	13	£381.55	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	13	£380.25	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	13	£380.25	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	34	£994.50	Exchange	Buy	AT
31/07/2026	08:00:15	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,915.00p	13	£378.95	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	11	£320.10	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	2	£58.20	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	13	£378.30	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	1	£29.10	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	98	£2,851.80	Exchange	Sell	AT
31/07/2026	08:00:12	2,910.00p	46	£1,338.60	Exchange	Sell	AT
31/07/2026	08:00:12	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,930.00p	11	£322.30	Exchange	Buy	AT
31/07/2026	08:00:12	2,925.00p	12	£351.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,925.00p	11	£321.75	Exchange	Buy	AT
31/07/2026	08:00:12	2,930.00p	90	£2,637.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	925	£26,825.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	2,308	£66,932.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:12	2,900.00p	400	£11,600.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	12	£348.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	338	£9,802.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	457	£13,253.00	Exchange	Buy	AT
31/07/2026	08:00:11	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:06	2,900.00p	38	£1,102.00	Exchange	Buy	AT
31/07/2026	08:00:05	2,900.00p	26	£754.00	Exchange	Buy	AT
31/07/2026	08:00:04	2,900.00p	20	£580.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	250	£7,250.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	55	£1,595.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	82	£2,378.00	Exchange	Buy	AT
31/07/2026	08:00:01	2,900.00p	10	£290.00	Exchange	Buy	AT

RHI Magnesita N.V. Trades

RHI Magnesita N.V. Trades