Outokumpu OYJ (0FJ8) Share Price

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

Date Open High Low Close* Volume
07/03/2014 0.17p 0.17p 0.16p 0.17p 0
06/03/2014 0.16p 0.17p 0.16p 0.17p 0
05/03/2014 0.16p 0.17p 0.16p 0.17p 0
04/03/2014 0.16p 0.17p 0.16p 0.16p 41607
03/03/2014 0.16p 0.17p 0.16p 0.16p 37204
28/02/2014 0.40p 0.44p 0.39p 0.42p 0
27/02/2014 0.40p 0.40p 0.39p 0.39p 3536
26/02/2014 0.40p 0.40p 0.39p 0.40p 0
25/02/2014 0.39p 0.39p 0.39p 0.39p 11171
24/02/2014 0.40p 0.40p 0.39p 0.39p 0
21/02/2014 0.40p 0.40p 0.39p 0.39p 0
20/02/2014 0.40p 0.40p 0.39p 0.39p 0
19/02/2014 0.40p 0.40p 0.40p 0.40p 0
18/02/2014 0.40p 0.40p 0.40p 0.40p 9355
17/02/2014 0.39p 0.40p 0.39p 0.40p 12343
14/02/2014 0.40p 0.40p 0.39p 0.39p 438
13/02/2014 0.41p 0.41p 0.39p 0.40p 0
12/02/2014 0.40p 0.41p 0.40p 0.41p 7950
11/02/2014 0.40p 0.41p 0.40p 0.41p 270
10/02/2014 0.41p 0.49p 0.39p 0.40p 0
07/02/2014 0.39p 0.49p 0.39p 0.41p 0
06/02/2014 0.39p 0.49p 0.39p 0.40p 0
05/02/2014 0.41p 0.49p 0.39p 0.39p 0
04/02/2014 0.44p 0.49p 0.40p 0.41p 0
03/02/2014 0.44p 0.49p 0.40p 0.43p 0
31/01/2014 0.44p 0.49p 0.40p 0.44p 0
30/01/2014 0.42p 0.49p 0.40p 0.45p 0
29/01/2014 0.44p 0.49p 0.40p 0.43p 0
28/01/2014 0.41p 0.49p 0.40p 0.43p 0
27/01/2014 0.43p 0.49p 0.40p 0.41p 0
24/01/2014 0.45p 0.49p 0.42p 0.42p 0
23/01/2014 0.49p 0.49p 0.45p 0.46p 1300000
22/01/2014 0.49p 0.50p 0.48p 0.49p 7617
21/01/2014 0.50p 0.50p 0.48p 0.49p 0
20/01/2014 0.50p 0.50p 0.49p 0.49p 1000
17/01/2014 0.49p 0.50p 0.47p 0.49p 0
16/01/2014 0.47p 0.50p 0.47p 0.50p 125
15/01/2014 0.45p 0.47p 0.44p 0.47p 0
14/01/2014 0.45p 0.45p 0.44p 0.44p 2600
13/01/2014 0.41p 0.46p 0.40p 0.46p 0
10/01/2014 0.40p 0.41p 0.40p 0.40p 0
09/01/2014 0.41p 0.41p 0.40p 0.40p 0
08/01/2014 0.40p 0.40p 0.40p 0.40p 6542
07/01/2014 0.41p 0.41p 0.39p 0.40p 0
06/01/2014 0.41p 0.41p 0.39p 0.40p 0
03/01/2014 0.41p 0.41p 0.39p 0.40p 20000
02/01/2014 0.42p 0.42p 0.35p 0.40p 0
31/12/2013 0.41p 0.41p 0.35p 0.41p 613662
30/12/2013 0.40p 0.41p 0.35p 0.41p 0
27/12/2013 0.35p 0.39p 0.35p 0.39p 145
24/12/2013 0.35p 0.35p 0.35p 0.35p 0
23/12/2013 0.35p 0.35p 0.35p 0.35p 3404
20/12/2013 0.35p 0.36p 0.35p 0.35p 250845
19/12/2013 0.35p 0.36p 0.35p 0.35p 0
18/12/2013 0.35p 0.35p 0.35p 0.35p 1000
17/12/2013 0.36p 0.38p 0.35p 0.35p 0
16/12/2013 0.38p 0.38p 0.36p 0.36p 0
13/12/2013 0.38p 0.38p 0.37p 0.37p 2252
12/12/2013 0.39p 0.41p 0.37p 0.37p 0
11/12/2013 0.40p 0.41p 0.38p 0.38p 0
10/12/2013 0.40p 0.41p 0.39p 0.39p 0
09/12/2013 0.40p 0.40p 0.39p 0.40p 0
06/12/2013 0.40p 0.40p 0.39p 0.40p 0
05/12/2013 0.39p 0.40p 0.39p 0.40p 7500
04/12/2013 0.40p 0.40p 0.37p 0.39p 7500
03/12/2013 0.42p 0.42p 0.39p 0.39p 6050
02/12/2013 0.44p 0.49p 0.42p 0.42p 192780
29/11/2013 0.39p 0.39p 0.38p 0.38p 0
28/11/2013 0.39p 0.39p 0.39p 0.39p 0
27/11/2013 0.39p 0.39p 0.39p 0.39p 0
26/11/2013 0.39p 0.39p 0.39p 0.39p 18758
25/11/2013 0.39p 0.42p 0.38p 0.39p 0
22/11/2013 0.39p 0.42p 0.38p 0.39p 0
21/11/2013 0.40p 0.42p 0.38p 0.40p 0
20/11/2013 0.39p 0.42p 0.38p 0.40p 0
19/11/2013 0.39p 0.42p 0.38p 0.40p 0
18/11/2013 0.39p 0.42p 0.38p 0.38p 0
15/11/2013 0.39p 0.42p 0.39p 0.39p 0
14/11/2013 0.40p 0.42p 0.39p 0.39p 0
13/11/2013 0.39p 0.42p 0.39p 0.39p 0
12/11/2013 0.39p 0.42p 0.39p 0.39p 0
11/11/2013 0.40p 0.42p 0.39p 0.40p 0
08/11/2013 0.42p 0.42p 0.40p 0.40p 780
07/11/2013 0.40p 0.41p 0.40p 0.41p 18992
06/11/2013 0.39p 0.40p 0.38p 0.40p 0
05/11/2013 0.39p 0.39p 0.38p 0.39p 2000
04/11/2013 0.40p 0.40p 0.38p 0.38p 15253
01/11/2013 0.41p 0.42p 0.40p 0.40p 5426
31/10/2013 0.42p 0.42p 0.41p 0.41p 0
30/10/2013 0.42p 0.42p 0.41p 0.41p 60000
29/10/2013 0.44p 0.44p 0.41p 0.41p 36606
28/10/2013 0.44p 0.44p 0.42p 0.42p 54667
25/10/2013 0.44p 0.44p 0.44p 0.44p 2622
24/10/2013 0.46p 0.48p 0.44p 0.44p 0
23/10/2013 0.45p 0.48p 0.44p 0.44p 0
22/10/2013 0.48p 0.48p 0.45p 0.45p 40598
21/10/2013 0.49p 0.49p 0.47p 0.48p 0
18/10/2013 0.48p 0.48p 0.48p 0.48p 318961
17/10/2013 0.49p 0.50p 0.47p 0.47p 0
16/10/2013 0.50p 0.50p 0.47p 0.49p 0
15/10/2013 0.47p 0.50p 0.47p 0.50p 8250
14/10/2013 0.49p 0.49p 0.47p 0.47p 51048
11/10/2013 0.49p 0.56p 0.43p 0.48p 0
10/10/2013 0.49p 0.56p 0.43p 0.49p 0
09/10/2013 0.49p 0.56p 0.43p 0.49p 0
08/10/2013 0.49p 0.56p 0.43p 0.49p 0
07/10/2013 0.50p 0.56p 0.43p 0.49p 0
04/10/2013 0.50p 0.56p 0.43p 0.51p 0
03/10/2013 0.50p 0.56p 0.43p 0.51p 0
02/10/2013 0.51p 0.56p 0.43p 0.51p 184879
01/10/2013 0.51p 0.56p 0.43p 0.51p 0
30/09/2013 0.51p 0.56p 0.43p 0.51p 0
27/09/2013 0.50p 0.56p 0.43p 0.51p 0
26/09/2013 0.51p 0.56p 0.43p 0.51p 294706
25/09/2013 0.51p 0.56p 0.43p 0.51p 404415
24/09/2013 0.53p 0.56p 0.43p 0.51p 0
23/09/2013 0.54p 0.56p 0.43p 0.54p 0
20/09/2013 0.56p 0.56p 0.43p 0.54p 20000
19/09/2013 0.54p 0.55p 0.43p 0.54p 0
18/09/2013 0.51p 0.54p 0.43p 0.51p 3396
17/09/2013 0.51p 0.54p 0.43p 0.51p 8974
16/09/2013 0.54p 0.54p 0.43p 0.51p 0
13/09/2013 0.52p 0.54p 0.43p 0.51p 0
12/09/2013 0.54p 0.54p 0.43p 0.51p 0
11/09/2013 0.49p 0.54p 0.43p 0.51p 0
10/09/2013 0.49p 0.54p 0.43p 0.49p 0
09/09/2013 0.49p 0.54p 0.43p 0.49p 0
06/09/2013 0.49p 0.54p 0.43p 0.49p 0
05/09/2013 0.48p 0.54p 0.43p 0.49p 0
04/09/2013 0.47p 0.54p 0.43p 0.47p 10189
03/09/2013 0.46p 0.54p 0.43p 0.47p 0
02/09/2013 0.47p 0.54p 0.43p 0.47p 0
30/08/2013 0.47p 0.54p 0.43p 0.47p 0
29/08/2013 0.47p 0.54p 0.43p 0.47p 0
28/08/2013 0.48p 0.54p 0.43p 0.47p 38464
27/08/2013 0.48p 0.54p 0.43p 0.48p 0
23/08/2013 0.49p 0.54p 0.43p 0.48p 0
22/08/2013 0.48p 0.54p 0.43p 0.48p 0
21/08/2013 0.49p 0.54p 0.43p 0.48p 0
20/08/2013 0.49p 0.54p 0.43p 0.48p 0
19/08/2013 0.51p 0.54p 0.43p 0.50p 37883
16/08/2013 0.51p 0.54p 0.43p 0.50p 0
15/08/2013 0.53p 0.54p 0.43p 0.50p 71865
14/08/2013 0.51p 0.54p 0.43p 0.53p 0
13/08/2013 0.51p 0.54p 0.43p 0.51p 2000
12/08/2013 0.52p 0.54p 0.43p 0.51p 0
09/08/2013 0.49p 0.54p 0.43p 0.50p 0
08/08/2013 0.47p 0.54p 0.43p 0.49p 0
07/08/2013 0.47p 0.54p 0.43p 0.47p 0
06/08/2013 0.47p 0.54p 0.43p 0.47p 2952
05/08/2013 0.47p 0.54p 0.43p 0.47p 0
02/08/2013 0.47p 0.54p 0.43p 0.47p 0
01/08/2013 0.47p 0.54p 0.43p 0.47p 0
31/07/2013 0.47p 0.54p 0.43p 0.47p 0
30/07/2013 0.47p 0.54p 0.43p 0.47p 0
29/07/2013 0.46p 0.54p 0.43p 0.47p 0
26/07/2013 0.45p 0.54p 0.43p 0.45p 0
25/07/2013 0.49p 0.54p 0.43p 0.45p 0
24/07/2013 0.53p 0.54p 0.48p 0.49p 50000
23/07/2013 0.53p 0.54p 0.48p 0.53p 0
22/07/2013 0.53p 0.54p 0.48p 0.53p 0
19/07/2013 0.53p 0.54p 0.48p 0.53p 0
18/07/2013 0.53p 0.54p 0.48p 0.53p 0
17/07/2013 0.53p 0.54p 0.48p 0.53p 0
16/07/2013 0.53p 0.54p 0.48p 0.53p 0
15/07/2013 0.53p 0.54p 0.48p 0.53p 0
12/07/2013 0.54p 0.54p 0.48p 0.53p 0
11/07/2013 0.53p 0.53p 0.48p 0.53p 10000
10/07/2013 0.52p 0.52p 0.48p 0.51p 0
09/07/2013 0.51p 0.52p 0.48p 0.51p 0
08/07/2013 0.51p 0.52p 0.48p 0.51p 0
05/07/2013 0.51p 0.52p 0.48p 0.51p 0
04/07/2013 0.49p 0.52p 0.48p 0.49p 0
03/07/2013 0.50p 0.52p 0.48p 0.49p 0
02/07/2013 0.51p 0.52p 0.48p 0.51p 0
01/07/2013 0.50p 0.52p 0.48p 0.51p 0
28/06/2013 0.51p 0.52p 0.48p 0.51p 0
27/06/2013 0.51p 0.52p 0.48p 0.48p 0
26/06/2013 0.49p 0.52p 0.48p 0.51p 0
25/06/2013 0.48p 0.49p 0.48p 0.49p 2252
24/06/2013 0.51p 0.56p 0.49p 0.49p 0
21/06/2013 0.51p 0.56p 0.50p 0.54p 0
20/06/2013 0.52p 0.56p 0.51p 0.51p 0
19/06/2013 0.54p 0.56p 0.51p 0.54p 0
18/06/2013 0.56p 0.56p 0.51p 0.54p 0
17/06/2013 0.56p 0.56p 0.51p 0.56p 0
14/06/2013 0.54p 0.55p 0.51p 0.52p 0
13/06/2013 0.51p 0.55p 0.51p 0.52p 0
12/06/2013 0.51p 0.55p 0.51p 0.52p 0
11/06/2013 0.55p 0.55p 0.52p 0.52p 0
10/06/2013 0.52p 0.54p 0.52p 0.54p 0
07/06/2013 0.52p 0.54p 0.52p 0.52p 0
06/06/2013 0.52p 0.54p 0.52p 0.52p 0
05/06/2013 0.54p 0.54p 0.52p 0.52p 0
04/06/2013 0.54p 0.54p 0.53p 0.54p 0
03/06/2013 0.54p 0.54p 0.53p 0.54p 66268
31/05/2013 0.56p 0.56p 0.54p 0.54p 150000
30/05/2013 0.59p 0.61p 0.56p 0.57p 0
29/05/2013 0.61p 0.61p 0.58p 0.59p 0
28/05/2013 0.61p 0.61p 0.60p 0.61p 0

*Close Price adjusted for both dividends and splits