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 Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Outokumpu OYJ (0FJ8) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/02/2018 | 6.82p | 6.82p | 6.72p | 6.79p | 23662 |
| 19/02/2018 | 6.58p | 6.72p | 6.58p | 6.67p | 17234 |
| 16/02/2018 | 6.36p | 6.47p | 6.36p | 6.45p | 13924 |
| 15/02/2018 | 6.37p | 6.47p | 6.27p | 6.27p | 26671 |
| 14/02/2018 | 6.35p | 6.35p | 6.18p | 6.26p | 74139 |
| 13/02/2018 | 6.38p | 6.40p | 6.30p | 6.30p | 38291 |
| 12/02/2018 | 6.37p | 6.51p | 6.35p | 6.36p | 6650 |
| 09/02/2018 | 6.24p | 6.34p | 6.24p | 6.34p | 50 |
| 08/02/2018 | 6.40p | 6.40p | 6.25p | 6.30p | 2539 |
| 07/02/2018 | 6.46p | 6.46p | 6.33p | 6.42p | 12124 |
| 06/02/2018 | 6.13p | 6.40p | 6.13p | 6.33p | 184893 |
| 05/02/2018 | 6.62p | 6.62p | 6.40p | 6.48p | 178030 |
| 02/02/2018 | 6.89p | 6.89p | 6.64p | 6.66p | 73488 |
| 01/02/2018 | 6.92p | 6.97p | 6.79p | 6.88p | 73572 |
| 31/01/2018 | 8.11p | 8.11p | 6.88p | 6.88p | 9070 |
| 30/01/2018 | 8.24p | 8.24p | 8.07p | 8.08p | 15687 |
| 29/01/2018 | 8.24p | 8.36p | 8.24p | 8.26p | 18705 |
| 26/01/2018 | 8.06p | 8.20p | 8.02p | 8.12p | 5390 |
| 25/01/2018 | 7.98p | 8.09p | 7.94p | 8.09p | 72463 |
| 24/01/2018 | 7.99p | 8.03p | 7.91p | 8.00p | 12463 |
| 23/01/2018 | 8.11p | 8.11p | 7.98p | 7.99p | 4098 |
| 22/01/2018 | 8.06p | 8.17p | 8.06p | 8.17p | 1151 |
| 19/01/2018 | 7.92p | 8.06p | 7.92p | 8.04p | 61974 |
| 18/01/2018 | 7.89p | 7.97p | 7.88p | 7.88p | 14937 |
| 17/01/2018 | 7.74p | 7.89p | 7.73p | 7.83p | 6208 |
| 16/01/2018 | 7.78p | 7.78p | 7.68p | 7.69p | 168841 |
| 15/01/2018 | 7.78p | 7.87p | 7.78p | 7.78p | 3575 |
| 12/01/2018 | 7.78p | 7.80p | 7.52p | 7.73p | 88076 |
| 11/01/2018 | 7.98p | 7.98p | 7.75p | 7.75p | 16005 |
| 10/01/2018 | 8.11p | 8.16p | 7.97p | 7.97p | 12873 |
| 09/01/2018 | 7.97p | 8.18p | 7.97p | 8.16p | 24736 |
| 08/01/2018 | 7.99p | 8.02p | 7.95p | 7.99p | 18815 |
| 05/01/2018 | 7.92p | 8.04p | 7.90p | 7.97p | 1120000 |
| 04/01/2018 | 7.91p | 7.96p | 7.88p | 7.91p | 3430 |
| 03/01/2018 | 7.85p | 7.90p | 7.80p | 7.84p | 1119 |
| 02/01/2018 | 7.78p | 7.84p | 7.76p | 7.83p | 321011 |
| 29/12/2017 | 7.59p | 7.72p | 7.59p | 7.70p | 9943 |
| 28/12/2017 | 7.58p | 7.61p | 7.55p | 7.58p | 181826 |
| 27/12/2017 | 7.45p | 7.57p | 7.45p | 7.57p | 58022 |
| 22/12/2017 | 7.43p | 7.51p | 7.43p | 7.43p | 43095 |
| 21/12/2017 | 7.52p | 7.52p | 7.33p | 7.40p | 80061 |
| 20/12/2017 | 7.50p | 7.54p | 7.38p | 7.49p | 142607 |
| 19/12/2017 | 7.18p | 7.51p | 7.18p | 7.50p | 295709 |
| 18/12/2017 | 7.22p | 7.22p | 7.12p | 7.12p | 318034 |
| 15/12/2017 | 7.27p | 7.28p | 7.14p | 7.15p | 492311 |
| 14/12/2017 | 7.51p | 7.54p | 7.26p | 7.28p | 244653 |
| 13/12/2017 | 7.57p | 7.63p | 7.51p | 7.60p | 244028 |
| 12/12/2017 | 7.53p | 7.58p | 7.43p | 7.49p | 220284 |
| 11/12/2017 | 7.38p | 7.53p | 7.30p | 7.53p | 158147 |
| 08/12/2017 | 7.17p | 7.36p | 7.17p | 7.30p | 202079 |
| 07/12/2017 | 7.22p | 7.26p | 7.10p | 7.11p | 211846 |
| 06/12/2017 | 7.24p | 7.25p | 7.24p | 7.25p | 6433 |
| 05/12/2017 | 7.36p | 7.37p | 7.22p | 7.25p | 138831 |
| 04/12/2017 | 7.40p | 7.41p | 7.32p | 7.40p | 93598 |
| 01/12/2017 | 7.27p | 7.39p | 7.24p | 7.39p | 614785 |
| 30/11/2017 | 7.37p | 7.43p | 7.26p | 7.28p | 231124 |
| 29/11/2017 | 7.38p | 7.47p | 7.34p | 7.41p | 233832 |
| 28/11/2017 | 7.43p | 7.44p | 7.32p | 7.33p | 250787 |
| 27/11/2017 | 7.72p | 7.72p | 7.47p | 7.50p | 156205 |
| 24/11/2017 | 7.77p | 7.82p | 7.67p | 7.76p | 174463 |
| 23/11/2017 | 7.68p | 7.75p | 7.64p | 7.68p | 201016 |
| 22/11/2017 | 7.61p | 7.82p | 7.58p | 7.77p | 157134 |
| 21/11/2017 | 7.69p | 7.70p | 7.58p | 7.67p | 572922 |
| 20/11/2017 | 7.67p | 7.70p | 7.59p | 7.67p | 133019 |
| 17/11/2017 | 7.74p | 7.76p | 7.66p | 7.74p | 479779 |
| 16/11/2017 | 7.67p | 7.80p | 7.67p | 7.71p | 825321 |
| 15/11/2017 | 7.31p | 7.59p | 7.30p | 7.51p | 319893 |
| 14/11/2017 | 7.56p | 7.63p | 7.35p | 7.43p | 447224 |
| 13/11/2017 | 7.67p | 7.72p | 7.49p | 7.52p | 596325 |
| 10/11/2017 | 7.81p | 7.82p | 7.70p | 7.82p | 230359 |
| 09/11/2017 | 8.13p | 8.13p | 7.78p | 7.81p | 174194 |
| 08/11/2017 | 8.11p | 8.15p | 8.05p | 8.11p | 144506 |
| 07/11/2017 | 8.27p | 8.27p | 8.09p | 8.09p | 138647 |
| 06/11/2017 | 8.17p | 8.32p | 8.17p | 8.20p | 87959 |
| 03/11/2017 | 8.39p | 8.44p | 8.11p | 8.14p | 310575 |
| 02/11/2017 | 8.51p | 8.54p | 8.20p | 8.24p | 386641 |
| 01/11/2017 | 8.32p | 8.59p | 7.96p | 8.58p | 356064 |
| 31/10/2017 | 8.01p | 8.23p | 7.91p | 8.13p | 813087 |
| 30/10/2017 | 8.13p | 8.15p | 7.95p | 7.97p | 703843 |
| 27/10/2017 | 8.28p | 8.33p | 8.06p | 8.11p | 284902 |
| 26/10/2017 | 9.05p | 9.05p | 8.07p | 8.26p | 1285646 |
| 25/10/2017 | 9.21p | 9.21p | 9.05p | 9.18p | 220381 |
| 24/10/2017 | 9.27p | 9.31p | 9.19p | 9.29p | 719748 |
| 23/10/2017 | 9.19p | 9.32p | 9.19p | 9.32p | 100735 |
| 20/10/2017 | 9.12p | 9.27p | 9.12p | 9.25p | 252206 |
| 19/10/2017 | 9.03p | 9.10p | 8.98p | 9.04p | 179193 |
| 18/10/2017 | 8.89p | 9.08p | 8.89p | 9.00p | 78982 |
| 17/10/2017 | 9.02p | 9.04p | 8.89p | 8.89p | 52879 |
| 16/10/2017 | 9.06p | 9.12p | 9.02p | 9.04p | 114952 |
| 13/10/2017 | 8.72p | 9.06p | 8.72p | 9.01p | 95124 |
| 12/10/2017 | 8.65p | 8.77p | 8.62p | 8.77p | 352672 |
| 11/10/2017 | 8.63p | 8.67p | 8.62p | 8.62p | 252370 |
| 10/10/2017 | 8.78p | 8.88p | 8.60p | 8.65p | 49684 |
| 09/10/2017 | 8.86p | 8.92p | 8.83p | 8.88p | 51014 |
| 06/10/2017 | 9.05p | 9.06p | 8.85p | 8.92p | 384849 |
| 05/10/2017 | 8.98p | 9.05p | 8.95p | 8.99p | 134283 |
| 04/10/2017 | 8.97p | 8.97p | 8.91p | 8.95p | 211864 |
| 03/10/2017 | 8.91p | 8.97p | 8.81p | 8.91p | 598505 |
| 02/10/2017 | 8.81p | 8.89p | 8.69p | 8.81p | 247068 |
| 29/09/2017 | 8.63p | 8.79p | 8.61p | 8.69p | 115811 |
| 28/09/2017 | 8.65p | 8.69p | 8.59p | 8.64p | 138082 |
| 27/09/2017 | 8.68p | 8.75p | 8.67p | 8.69p | 480518 |
| 26/09/2017 | 8.61p | 8.75p | 8.59p | 8.75p | 72860 |
| 25/09/2017 | 8.68p | 8.81p | 8.58p | 8.67p | 378665 |
| 22/09/2017 | 8.40p | 8.65p | 8.27p | 8.65p | 797573 |
| 21/09/2017 | 8.57p | 8.59p | 8.44p | 8.44p | 352651 |
| 20/09/2017 | 8.52p | 8.61p | 8.50p | 8.52p | 87683 |
| 19/09/2017 | 8.65p | 8.65p | 8.47p | 8.52p | 177586 |
| 18/09/2017 | 8.59p | 8.65p | 8.58p | 8.59p | 299322 |
| 15/09/2017 | 8.59p | 8.64p | 8.46p | 8.58p | 157318 |
| 14/09/2017 | 8.77p | 8.84p | 8.56p | 8.64p | 80753 |
| 13/09/2017 | 9.11p | 9.11p | 8.84p | 8.84p | 157061 |
| 12/09/2017 | 9.02p | 9.10p | 9.02p | 9.02p | 63913 |
| 11/09/2017 | 9.08p | 9.10p | 9.05p | 9.08p | 133727 |
| 08/09/2017 | 8.83p | 9.10p | 8.79p | 9.10p | 814800 |
| 07/09/2017 | 8.79p | 8.88p | 8.75p | 8.79p | 201738 |
| 06/09/2017 | 8.77p | 8.83p | 8.70p | 8.77p | 154997 |
| 05/09/2017 | 8.83p | 8.83p | 8.73p | 8.83p | 198113 |
| 04/09/2017 | 8.73p | 8.83p | 8.73p | 8.73p | 104589 |
| 01/09/2017 | 8.71p | 8.83p | 8.63p | 8.83p | 71824 |
| 31/08/2017 | 8.63p | 8.71p | 8.60p | 8.63p | 293933 |
| 30/08/2017 | 8.48p | 8.60p | 8.33p | 8.60p | 43621 |
| 29/08/2017 | 8.46p | 8.50p | 8.33p | 8.33p | 146037 |
| 25/08/2017 | 8.49p | 8.55p | 8.49p | 8.49p | 445692 |
| 24/08/2017 | 8.53p | 8.53p | 8.40p | 8.53p | 105629 |
| 23/08/2017 | 8.40p | 8.53p | 8.32p | 8.40p | 28861 |
| 22/08/2017 | 8.19p | 8.42p | 8.18p | 8.32p | 61576 |
| 21/08/2017 | 8.11p | 8.23p | 8.03p | 8.23p | 39198 |
| 18/08/2017 | 8.03p | 8.11p | 8.03p | 8.03p | 241595 |
| 17/08/2017 | 7.95p | 8.19p | 7.89p | 8.06p | 169102 |
| 16/08/2017 | 7.66p | 7.89p | 7.61p | 7.89p | 156363 |
| 15/08/2017 | 7.72p | 7.72p | 7.61p | 7.61p | 52274 |
| 14/08/2017 | 7.67p | 7.77p | 7.64p | 7.66p | 213711 |
| 11/08/2017 | 7.64p | 7.70p | 7.53p | 7.64p | 280945 |
| 10/08/2017 | 7.82p | 7.83p | 7.70p | 7.70p | 163473 |
| 09/08/2017 | 7.59p | 7.83p | 7.59p | 7.82p | 471160 |
| 08/08/2017 | 7.63p | 7.67p | 7.60p | 7.63p | 187958 |
| 07/08/2017 | 7.65p | 7.78p | 7.52p | 7.67p | 225185 |
| 04/08/2017 | 7.20p | 7.64p | 7.18p | 7.52p | 382230 |
| 03/08/2017 | 7.07p | 7.19p | 7.07p | 7.18p | 155581 |
| 02/08/2017 | 7.16p | 7.16p | 7.05p | 7.16p | 428495 |
| 01/08/2017 | 7.14p | 7.15p | 7.10p | 7.14p | 118329 |
| 31/07/2017 | 7.11p | 7.21p | 7.08p | 7.11p | 222822 |
| 28/07/2017 | 7.15p | 7.15p | 7.04p | 7.15p | 798521 |
| 27/07/2017 | 6.93p | 7.14p | 6.93p | 7.14p | 576970 |
| 26/07/2017 | 6.83p | 6.94p | 6.73p | 6.94p | 853420 |
| 25/07/2017 | 7.27p | 7.28p | 6.72p | 6.91p | 740124 |
| 24/07/2017 | 7.11p | 7.28p | 7.11p | 7.22p | 457554 |
| 21/07/2017 | 7.39p | 7.49p | 7.10p | 7.16p | 134171 |
| 20/07/2017 | 7.49p | 7.49p | 7.40p | 7.49p | 202219 |
| 19/07/2017 | 7.29p | 7.45p | 7.21p | 7.40p | 143433 |
| 18/07/2017 | 7.33p | 7.33p | 7.21p | 7.21p | 245828 |
| 17/07/2017 | 7.42p | 7.42p | 7.30p | 7.31p | 231518 |
| 14/07/2017 | 7.13p | 7.45p | 7.08p | 7.34p | 833826 |
| 13/07/2017 | 7.26p | 7.37p | 6.66p | 7.08p | 586293 |
| 12/07/2017 | 7.31p | 7.33p | 7.25p | 7.31p | 622945 |
| 11/07/2017 | 7.22p | 7.33p | 7.15p | 7.33p | 758532 |
| 10/07/2017 | 7.26p | 7.28p | 7.15p | 7.15p | 560179 |
| 07/07/2017 | 7.29p | 7.29p | 7.18p | 7.28p | 249413 |
| 06/07/2017 | 7.37p | 7.38p | 7.25p | 7.25p | 238795 |
| 05/07/2017 | 7.38p | 7.38p | 7.30p | 7.38p | 556979 |
| 04/07/2017 | 7.35p | 7.40p | 7.33p | 7.35p | 122166 |
| 03/07/2017 | 7.02p | 7.45p | 6.97p | 7.33p | 281883 |
| 30/06/2017 | 6.97p | 6.97p | 6.86p | 6.97p | 729483 |
| 29/06/2017 | 7.19p | 7.19p | 6.93p | 6.97p | 862088 |
| 28/06/2017 | 7.07p | 7.11p | 6.96p | 7.07p | 38072 |
| 27/06/2017 | 7.01p | 7.11p | 6.99p | 7.11p | 437289 |
| 26/06/2017 | 7.01p | 7.04p | 6.97p | 7.01p | 950135 |
| 23/06/2017 | 6.94p | 7.04p | 7.04p | 7.04p | 17328 |
| 22/06/2017 | 6.94p | 7.04p | 6.83p | 7.04p | 0 |
| 21/06/2017 | 6.75p | 6.96p | 6.75p | 6.95p | 0 |
| 20/06/2017 | 6.85p | 6.85p | 6.75p | 6.75p | 0 |
| 19/06/2017 | 6.66p | 6.85p | 6.56p | 6.85p | 0 |
| 16/06/2017 | 6.66p | 6.66p | 6.47p | 6.56p | 436335 |
| 15/06/2017 | 7.02p | 7.08p | 6.66p | 6.71p | 540198 |
| 14/06/2017 | 7.24p | 7.28p | 7.01p | 7.02p | 307041 |
| 13/06/2017 | 7.36p | 7.39p | 7.28p | 7.36p | 151105 |
| 12/06/2017 | 7.47p | 7.47p | 7.30p | 7.36p | 158213 |
| 09/06/2017 | 7.49p | 7.55p | 7.47p | 7.49p | 473116 |
| 08/06/2017 | 7.41p | 7.50p | 7.35p | 7.41p | 808876 |
| 07/06/2017 | 7.31p | 7.50p | 7.26p | 7.42p | 119391 |
| 06/06/2017 | 7.20p | 7.31p | 7.20p | 7.31p | 228368 |
| 05/06/2017 | 7.16p | 7.19p | 7.10p | 7.16p | 262841 |
| 02/06/2017 | 7.19p | 7.22p | 7.09p | 7.20p | 251678 |
| 01/06/2017 | 7.10p | 7.20p | 7.02p | 7.10p | 170885 |
| 31/05/2017 | 7.36p | 7.36p | 7.06p | 7.14p | 313630 |
| 30/05/2017 | 7.42p | 7.42p | 7.37p | 7.42p | 373040 |
| 26/05/2017 | 7.53p | 7.53p | 7.20p | 7.30p | 586350 |
| 25/05/2017 | 7.48p | 7.55p | 7.48p | 7.55p | 10575 |
| 24/05/2017 | 7.33p | 7.61p | 7.24p | 7.55p | 490694 |
| 23/05/2017 | 7.33p | 7.43p | 7.22p | 7.22p | 591370 |
| 22/05/2017 | 7.21p | 7.36p | 7.10p | 7.31p | 755352 |
| 19/05/2017 | 7.05p | 7.20p | 7.03p | 7.14p | 231803 |
| 18/05/2017 | 6.97p | 7.03p | 6.84p | 6.97p | 482308 |
| 17/05/2017 | 7.02p | 7.21p | 6.97p | 7.01p | 135255 |
| 16/05/2017 | 7.33p | 7.33p | 6.97p | 7.11p | 322623 |
| 15/05/2017 | 7.14p | 7.27p | 7.14p | 7.24p | 95721 |
| 12/05/2017 | 7.17p | 7.19p | 6.97p | 7.14p | 1661089 |
| 11/05/2017 | 7.64p | 7.84p | 7.17p | 7.18p | 470882 |
| 10/05/2017 | 7.77p | 7.80p | 7.49p | 7.63p | 261149 |
*Close Price adjusted for both dividends and splits