Outokumpu OYJ (0FJ8) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Outokumpu OYJ

Date Open High Low Close* Volume
09/05/2017 7.73p 7.88p 7.72p 7.72p 198607
08/05/2017 8.08p 8.08p 7.68p 7.72p 360000
05/05/2017 7.89p 8.02p 7.80p 8.01p 38054
04/05/2017 8.09p 8.12p 7.84p 7.86p 429026
03/05/2017 8.40p 8.41p 8.02p 8.12p 1558503
02/05/2017 8.88p 8.88p 8.19p 8.35p 411353
28/04/2017 8.91p 9.03p 8.78p 8.89p 559362
27/04/2017 9.84p 10.08p 8.70p 8.77p 445309
26/04/2017 9.75p 9.80p 9.58p 9.76p 653975
25/04/2017 9.54p 9.76p 9.53p 9.68p 525348
24/04/2017 9.42p 9.60p 9.42p 9.57p 131168
21/04/2017 9.28p 9.40p 9.15p 9.27p 411195
20/04/2017 9.21p 9.23p 8.98p 9.21p 817657
19/04/2017 8.73p 8.95p 8.71p 8.87p 164898
18/04/2017 9.05p 9.10p 8.73p 8.78p 3030397
13/04/2017 9.09p 9.10p 9.05p 9.09p 277064
12/04/2017 9.23p 9.24p 9.08p 9.09p 182906
11/04/2017 9.34p 9.43p 9.20p 9.20p 383218
10/04/2017 9.34p 9.43p 9.34p 9.34p 144807
07/04/2017 9.29p 9.35p 9.19p 9.33p 288982
06/04/2017 9.22p 9.40p 9.21p 9.35p 260095
05/04/2017 9.16p 9.38p 9.16p 9.30p 100291
04/04/2017 9.06p 9.13p 9.03p 9.06p 138292
03/04/2017 9.09p 9.19p 9.06p 9.09p 74890
31/03/2017 9.17p 9.21p 9.07p 9.15p 133297
30/03/2017 9.19p 9.20p 9.03p 9.17p 346155
29/03/2017 9.12p 9.22p 9.10p 9.12p 188073
28/03/2017 9.09p 9.15p 8.94p 9.05p 187218
27/03/2017 9.16p 9.16p 8.93p 8.97p 362283
24/03/2017 9.35p 9.44p 9.31p 9.35p 265645
23/03/2017 9.42p 9.42p 9.30p 9.33p 419872
22/03/2017 9.17p 9.40p 9.02p 9.39p 235904
21/03/2017 9.85p 9.85p 9.35p 9.35p 190887
20/03/2017 9.92p 9.95p 9.72p 9.80p 95752
17/03/2017 9.92p 9.98p 9.90p 9.90p 62658
16/03/2017 10.21p 10.37p 9.90p 9.90p 594751
15/03/2017 9.41p 10.08p 9.41p 10.08p 795459
14/03/2017 9.39p 9.44p 9.22p 9.38p 210506
13/03/2017 9.13p 9.39p 9.13p 9.39p 315717
10/03/2017 9.20p 9.31p 9.06p 9.06p 36097
09/03/2017 9.53p 9.53p 9.15p 9.15p 181982
08/03/2017 9.55p 9.69p 9.51p 9.51p 80077
07/03/2017 9.63p 9.76p 9.53p 9.53p 96664
06/03/2017 9.76p 9.76p 9.59p 9.59p 158171
03/03/2017 9.51p 9.80p 9.51p 9.78p 144169
02/03/2017 9.70p 9.82p 9.50p 9.50p 301781
01/03/2017 9.42p 9.71p 9.42p 9.71p 82042
28/02/2017 9.31p 9.36p 9.23p 9.36p 91285
27/02/2017 9.28p 9.35p 9.25p 9.28p 39752
24/02/2017 9.51p 9.51p 9.10p 9.20p 224583
23/02/2017 9.66p 9.80p 9.51p 9.52p 129488
22/02/2017 9.76p 9.88p 9.64p 9.64p 81682
21/02/2017 9.67p 10.00p 9.67p 9.67p 424724
20/02/2017 9.67p 9.72p 9.51p 9.72p 37066
17/02/2017 9.88p 10.00p 9.60p 9.60p 177528
16/02/2017 9.93p 10.00p 9.90p 9.90p 251854
15/02/2017 9.88p 9.97p 9.82p 9.88p 78805
14/02/2017 9.96p 10.01p 9.80p 9.85p 556952
13/02/2017 9.87p 10.02p 9.87p 10.01p 67297
10/02/2017 9.81p 9.91p 9.71p 9.80p 887507
09/02/2017 9.78p 9.78p 9.52p 9.71p 440279
08/02/2017 9.77p 10.00p 9.64p 9.75p 383042
07/02/2017 9.37p 9.72p 9.36p 9.65p 523182
06/02/2017 9.39p 9.44p 9.35p 9.39p 702895
03/02/2017 9.09p 9.42p 9.01p 9.30p 548770
02/02/2017 8.51p 9.13p 8.41p 9.05p 1771587
01/02/2017 8.27p 8.49p 8.27p 8.40p 97411
31/01/2017 8.25p 8.35p 8.24p 8.29p 373418
30/01/2017 8.43p 8.48p 8.27p 8.27p 143307
27/01/2017 8.29p 8.49p 8.28p 8.47p 104219
26/01/2017 8.41p 8.44p 8.25p 8.29p 276533
25/01/2017 8.45p 8.50p 8.33p 8.33p 104132
24/01/2017 8.29p 8.50p 8.25p 8.50p 164233
23/01/2017 8.01p 8.30p 8.00p 8.26p 151247
20/01/2017 8.32p 8.32p 8.03p 8.05p 514612
19/01/2017 8.29p 8.42p 8.29p 8.36p 211010
18/01/2017 8.14p 8.26p 8.13p 8.26p 169356
17/01/2017 8.24p 8.24p 8.11p 8.13p 84208
16/01/2017 8.28p 8.36p 8.22p 8.27p 326502
13/01/2017 8.20p 8.37p 8.07p 8.27p 745690
12/01/2017 8.86p 9.07p 7.86p 8.31p 1169039
11/01/2017 8.54p 8.88p 8.54p 8.88p 414519
10/01/2017 8.37p 8.55p 8.36p 8.55p 425953
09/01/2017 8.36p 8.40p 8.28p 8.36p 622116
06/01/2017 8.32p 8.32p 8.31p 8.31p 345571
05/01/2017 8.43p 8.44p 8.27p 8.31p 169383
04/01/2017 8.52p 8.52p 8.28p 8.39p 132101
03/01/2017 8.54p 8.56p 8.36p 8.49p 1295023
30/12/2016 8.28p 8.28p 8.28p 8.28p 2124
29/12/2016 8.23p 8.31p 8.18p 8.31p 94482
28/12/2016 8.23p 8.30p 8.23p 8.27p 1505
23/12/2016 8.26p 8.26p 8.21p 8.26p 1636
22/12/2016 8.27p 8.30p 8.24p 8.28p 427942
21/12/2016 8.29p 8.35p 8.26p 8.28p 199011
20/12/2016 8.36p 8.36p 8.23p 8.28p 316785
19/12/2016 8.29p 8.38p 8.25p 8.28p 254203
16/12/2016 8.39p 8.60p 8.23p 8.28p 206450
15/12/2016 8.17p 8.55p 8.17p 8.31p 785460
14/12/2016 8.07p 8.20p 7.99p 7.99p 562555
13/12/2016 8.01p 8.06p 7.85p 7.98p 896604
12/12/2016 7.84p 8.06p 7.84p 8.03p 544518
09/12/2016 7.99p 8.06p 7.79p 7.82p 1264914
08/12/2016 7.93p 8.12p 7.93p 8.01p 866862
07/12/2016 7.69p 7.92p 7.69p 7.87p 445637
06/12/2016 7.20p 7.59p 7.59p 7.59p 0
05/12/2016 7.20p 7.60p 7.20p 7.59p 139752
02/12/2016 7.29p 7.31p 7.18p 7.20p 131034
01/12/2016 7.29p 7.33p 7.27p 7.29p 44699
30/11/2016 7.18p 7.33p 7.18p 7.31p 125956
29/11/2016 7.58p 7.58p 7.15p 7.15p 389733
28/11/2016 7.53p 7.61p 7.49p 7.60p 35580
25/11/2016 7.73p 7.75p 7.51p 7.53p 285262
24/11/2016 7.66p 7.74p 7.59p 7.74p 243016
23/11/2016 7.61p 7.61p 7.51p 7.61p 6766
22/11/2016 7.41p 7.60p 7.34p 7.59p 123679
21/11/2016 7.26p 7.34p 7.25p 7.33p 236377
18/11/2016 7.28p 7.28p 7.16p 7.16p 52485
17/11/2016 7.32p 7.32p 7.20p 7.24p 1038895
16/11/2016 7.35p 7.35p 7.30p 7.32p 608547
15/11/2016 7.26p 7.30p 7.26p 7.27p 434317
14/11/2016 7.11p 7.34p 7.11p 7.29p 55234
11/11/2016 7.27p 7.27p 6.98p 6.98p 794081
10/11/2016 7.14p 7.34p 7.13p 7.23p 803905
09/11/2016 6.23p 7.03p 6.23p 7.03p 493068
08/11/2016 6.38p 6.62p 6.36p 6.62p 171248
07/11/2016 6.20p 6.39p 6.20p 6.36p 42100
04/11/2016 6.20p 6.20p 5.92p 6.02p 32394
03/11/2016 6.03p 6.30p 6.01p 6.21p 236975
02/11/2016 6.17p 6.17p 5.91p 6.03p 193010
01/11/2016 6.37p 6.37p 6.22p 6.22p 11907
31/10/2016 6.24p 6.34p 6.24p 6.33p 670443
28/10/2016 6.15p 6.31p 5.99p 6.30p 284378
27/10/2016 6.27p 6.27p 6.05p 6.16p 266455
26/10/2016 6.57p 6.57p 6.27p 6.32p 158348
25/10/2016 6.55p 6.71p 6.55p 6.57p 370201
24/10/2016 6.45p 6.55p 6.45p 6.53p 373450
21/10/2016 6.34p 6.45p 6.34p 6.42p 243943
20/10/2016 6.31p 6.32p 6.29p 6.32p 253739
19/10/2016 6.29p 6.36p 6.26p 6.30p 33841
18/10/2016 6.25p 6.36p 6.24p 6.25p 392133
17/10/2016 6.11p 6.27p 6.05p 6.20p 278690
14/10/2016 6.06p 6.13p 6.05p 6.07p 57190
13/10/2016 6.06p 6.06p 5.94p 5.94p 105796
12/10/2016 5.99p 6.12p 5.99p 6.08p 645262
11/10/2016 6.06p 6.11p 5.99p 6.00p 86246
10/10/2016 5.91p 6.09p 5.91p 6.07p 47732
07/10/2016 5.91p 6.06p 5.88p 5.93p 93561
06/10/2016 6.03p 6.03p 5.93p 5.95p 123850
05/10/2016 5.94p 6.03p 5.86p 6.03p 29273
04/10/2016 6.10p 6.10p 6.01p 6.01p 16948
03/10/2016 6.12p 6.12p 6.07p 6.11p 17465
30/09/2016 5.91p 6.12p 5.85p 6.12p 248177
29/09/2016 6.11p 6.11p 5.97p 5.98p 651188
28/09/2016 5.98p 6.09p 5.98p 6.02p 800854
27/09/2016 5.87p 6.07p 5.87p 5.97p 857531
26/09/2016 5.71p 5.86p 5.69p 5.84p 112594
23/09/2016 5.70p 5.74p 5.66p 5.71p 80412
22/09/2016 5.60p 5.75p 5.60p 5.75p 415613
21/09/2016 5.36p 5.54p 5.36p 5.51p 85102
20/09/2016 5.35p 5.35p 5.26p 5.30p 38916
19/09/2016 5.25p 5.37p 5.25p 5.37p 33480
16/09/2016 5.32p 5.32p 5.17p 5.18p 159840
15/09/2016 5.25p 5.31p 5.24p 5.31p 85856
14/09/2016 5.31p 5.37p 5.26p 5.28p 65080
13/09/2016 5.45p 5.51p 5.28p 5.28p 101061
12/09/2016 5.22p 5.30p 5.18p 5.28p 86953
09/09/2016 5.51p 5.53p 5.34p 5.34p 2601
08/09/2016 5.59p 5.62p 5.51p 5.53p 11126
07/09/2016 5.53p 5.61p 5.53p 5.60p 137096
06/09/2016 5.43p 5.56p 5.43p 5.47p 92956
05/09/2016 5.26p 5.45p 5.26p 5.43p 15584
02/09/2016 5.11p 5.24p 5.11p 5.24p 19682
01/09/2016 4.91p 5.07p 4.90p 5.05p 294681
31/08/2016 5.07p 5.09p 4.88p 4.88p 406476
30/08/2016 5.19p 5.19p 5.09p 5.09p 535347
26/08/2016 5.18p 5.36p 5.18p 5.36p 18338
25/08/2016 5.41p 5.41p 5.12p 5.17p 949639
24/08/2016 5.41p 5.45p 5.41p 5.43p 26824
23/08/2016 5.39p 5.46p 5.39p 5.44p 534585
22/08/2016 5.44p 5.44p 5.34p 5.37p 25850
19/08/2016 5.42p 5.47p 5.38p 5.41p 38819
18/08/2016 5.30p 5.41p 5.30p 5.41p 3792
17/08/2016 5.45p 5.45p 5.24p 5.25p 150436
16/08/2016 5.41p 5.56p 5.41p 5.47p 105190
15/08/2016 5.39p 5.46p 5.35p 5.46p 128555
12/08/2016 5.40p 5.43p 5.38p 5.41p 72583
11/08/2016 5.45p 5.45p 5.30p 5.39p 1888767
10/08/2016 5.48p 5.53p 5.44p 5.45p 1498505
09/08/2016 5.37p 5.53p 5.34p 5.50p 271793
08/08/2016 5.29p 5.41p 5.29p 5.40p 245330
05/08/2016 5.34p 5.41p 5.28p 5.29p 101250
04/08/2016 5.13p 5.34p 5.13p 5.31p 484377
03/08/2016 5.09p 5.13p 5.09p 5.13p 82687
02/08/2016 5.11p 5.12p 5.00p 5.11p 1189690
01/08/2016 5.18p 5.20p 5.09p 5.11p 618434
29/07/2016 5.16p 5.16p 5.12p 5.14p 590049
28/07/2016 5.00p 5.21p 5.00p 5.16p 253796
27/07/2016 4.89p 5.01p 4.89p 5.01p 155890
26/07/2016 4.62p 4.86p 4.62p 4.76p 15879
25/07/2016 4.65p 4.70p 4.64p 4.64p 650

*Close Price adjusted for both dividends and splits