UK markets open in 6 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,518.20 +311.07 (+1.71%) CRUDE OIL
79.09 +0.14 (+0.18%) GOLD FUTURES
2,310.30 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,278.85 +1,380.97 (+3.01%)
Outokumpu Oyj (0FJ8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:57PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.8120 | 3.8050 | 3.7090 | 3.7157 | 3.7157 | 123,451 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.8410 | 3.8490 | 3.7990 | 3.8124 | 3.8124 | 198,787 |
| 29 Apr 2024 | 3.7945 | 3.8300 | 3.7570 | 3.8250 | 3.8250 | 41,568 |
| 26 Apr 2024 | 3.7710 | 3.7900 | 3.7700 | 3.7810 | 3.7810 | 69,664 |
| 25 Apr 2024 | 3.7405 | 3.7700 | 3.7170 | 3.7530 | 3.7530 | 104,322 |
| 24 Apr 2024 | 3.7730 | 3.7850 | 3.7468 | 3.7620 | 3.7620 | 151,419 |
| 23 Apr 2024 | 3.8140 | 3.8050 | 3.7305 | 3.7760 | 3.7760 | 226,751 |
| 22 Apr 2024 | 3.8215 | 3.8490 | 3.7900 | 3.7980 | 3.7980 | 274,619 |
| 19 Apr 2024 | 3.7925 | 3.8172 | 3.7620 | 3.7844 | 3.7844 | 66,027 |
| 18 Apr 2024 | 3.7975 | 3.8360 | 3.7890 | 3.7890 | 3.7890 | 151,138 |
| 17 Apr 2024 | 3.7250 | 3.8170 | 3.7160 | 3.7974 | 3.7974 | 227,646 |
| 16 Apr 2024 | 3.8490 | 3.8560 | 3.7070 | 3.7120 | 3.7120 | 4,535,859 |
| 15 Apr 2024 | 3.9320 | 3.9490 | 3.8760 | 3.9317 | 3.9317 | 707,113 |
| 12 Apr 2024 | 3.9465 | 3.9710 | 3.9130 | 3.9560 | 3.9560 | 481,876 |
| 11 Apr 2024 | 3.9730 | 3.9790 | 3.9160 | 3.9434 | 3.9434 | 618,857 |
| 10 Apr 2024 | 4.0000 | 4.0740 | 3.9450 | 4.0169 | 4.0169 | 535,493 |
| 09 Apr 2024 | 3.9380 | 4.0410 | 3.9300 | 4.0123 | 4.0123 | 667,500 |
| 08 Apr 2024 | 3.9145 | 3.9410 | 3.8800 | 3.9275 | 3.9275 | 428,633 |
| 05 Apr 2024 | 4.0020 | 4.0190 | 3.9270 | 3.9484 | 3.9484 | 315,288 |
| 05 Apr 2024 | 0.26 Dividend | |||||
| 04 Apr 2024 | 4.1270 | 4.2750 | 4.1020 | 4.1380 | 3.8780 | 1,287,636 |
| 03 Apr 2024 | 4.0305 | 4.1550 | 3.9960 | 4.1233 | 3.8642 | 958,662 |
| 02 Apr 2024 | 4.0205 | 4.0550 | 4.0010 | 4.0357 | 3.7822 | 6,364,097 |
| 28 Mar 2024 | 4.0510 | 4.0600 | 3.9970 | 4.0261 | 3.7732 | 109,662 |
| 27 Mar 2024 | 4.0335 | 4.0590 | 4.0030 | 4.0420 | 3.7880 | 150,988 |
| 26 Mar 2024 | 4.0365 | 4.0450 | 3.9990 | 4.0430 | 3.7890 | 62,893 |
| 25 Mar 2024 | 3.9805 | 4.0500 | 3.9760 | 4.0247 | 3.7718 | 245,024 |
| 22 Mar 2024 | 3.8960 | 4.0200 | 3.8520 | 4.0040 | 3.7524 | 276,666 |
| 21 Mar 2024 | 3.9640 | 3.9990 | 3.8545 | 3.9251 | 3.6785 | 83,602 |
| 20 Mar 2024 | 3.8990 | 3.9390 | 3.8545 | 3.9157 | 3.6697 | 119,403 |
| 19 Mar 2024 | 3.8800 | 3.9040 | 3.8360 | 3.8782 | 3.6345 | 456,187 |
| 18 Mar 2024 | 3.9185 | 3.9320 | 3.8550 | 3.8700 | 3.6268 | 134,369 |
| 15 Mar 2024 | 3.8950 | 3.9250 | 3.8680 | 3.9082 | 3.6626 | 66,507 |
| 14 Mar 2024 | 3.9405 | 3.9380 | 3.8988 | 3.9234 | 3.6769 | 137,953 |
| 13 Mar 2024 | 3.9750 | 3.9710 | 3.8990 | 3.9208 | 3.6745 | 69,319 |
| 12 Mar 2024 | 3.8235 | 3.9730 | 3.7573 | 3.9441 | 3.6962 | 59,737 |
| 11 Mar 2024 | 3.9135 | 3.9080 | 3.7556 | 3.8361 | 3.5951 | 279,474 |
| 08 Mar 2024 | 3.9405 | 3.9550 | 3.9020 | 3.9292 | 3.6823 | 12,329 |
| 07 Mar 2024 | 3.8050 | 3.9500 | 3.7880 | 3.9330 | 3.6859 | 68,281 |
| 06 Mar 2024 | 3.9135 | 3.9560 | 3.8010 | 3.8482 | 3.6064 | 336,322 |
| 05 Mar 2024 | 3.9640 | 3.9760 | 3.8878 | 3.8884 | 3.6441 | 305,562 |
| 04 Mar 2024 | 4.0775 | 4.0860 | 3.9890 | 4.0354 | 3.7818 | 89,409 |
| 01 Mar 2024 | 4.0870 | 4.1060 | 4.0430 | 4.0725 | 3.8166 | 230,988 |
| 29 Feb 2024 | 4.1005 | 4.1280 | 4.0570 | 4.0934 | 3.8362 | 134,223 |
| 28 Feb 2024 | 4.1555 | 4.1650 | 4.0720 | 4.0910 | 3.8340 | 37,837 |
| 27 Feb 2024 | 4.0860 | 4.1740 | 4.0795 | 4.0795 | 3.8232 | 32,478 |
| 26 Feb 2024 | 4.0625 | 4.1140 | 3.9890 | 4.0994 | 3.8418 | 157,806 |
| 23 Feb 2024 | 4.1200 | 4.1030 | 4.0630 | 4.0909 | 3.8339 | 308,155 |
| 22 Feb 2024 | 4.0970 | 4.1390 | 4.0934 | 4.0934 | 3.8362 | 75,837 |
| 21 Feb 2024 | 4.0940 | 4.1240 | 4.0770 | 4.0900 | 3.8330 | 86,393 |
| 20 Feb 2024 | 4.1200 | 4.1250 | 4.0670 | 4.1064 | 3.8484 | 134,583 |
| 19 Feb 2024 | 4.1895 | 4.1800 | 4.1060 | 4.1310 | 3.8714 | 154,418 |
| 16 Feb 2024 | 4.1555 | 4.2470 | 4.1380 | 4.1996 | 3.9357 | 123,502 |
| 15 Feb 2024 | 4.1045 | 4.1443 | 4.0930 | 4.1024 | 3.8446 | 48,340 |
| 14 Feb 2024 | 4.0900 | 4.1140 | 4.0600 | 4.0854 | 3.8287 | 114,089 |
| 13 Feb 2024 | 4.1730 | 4.1620 | 4.0910 | 4.1140 | 3.8555 | 290,732 |
| 12 Feb 2024 | 4.1260 | 4.2380 | 4.1190 | 4.1784 | 3.9159 | 5,305,144 |
| 09 Feb 2024 | 4.1515 | 4.1960 | 4.0760 | 4.1660 | 3.9043 | 221,824 |
| 08 Feb 2024 | 3.9905 | 4.2080 | 3.9640 | 4.1624 | 3.9009 | 388,051 |
| 07 Feb 2024 | 4.0325 | 3.9920 | 3.8850 | 3.8989 | 3.6539 | 608,598 |
| 06 Feb 2024 | 3.9805 | 4.0490 | 3.9710 | 4.0399 | 3.7860 | 255,889 |
| 05 Feb 2024 | 3.9965 | 4.0300 | 3.9500 | 3.9514 | 3.7031 | 42,870 |
| 02 Feb 2024 | 4.0500 | 4.0390 | 4.0019 | 4.0096 | 3.7577 | 44,012 |
| 01 Feb 2024 | 3.9545 | 4.0280 | 3.9230 | 4.0091 | 3.7572 | 29,293 |
| 31 Jan 2024 | 3.9835 | 4.0150 | 3.9578 | 3.9584 | 3.7097 | 199,714 |
| 30 Jan 2024 | 4.0245 | 4.0520 | 3.9590 | 3.9710 | 3.7215 | 81,154 |
| 29 Jan 2024 | 4.0365 | 4.0368 | 3.9360 | 4.0364 | 3.7828 | 259,919 |
| 26 Jan 2024 | 4.0255 | 4.0460 | 4.0160 | 4.0254 | 3.7725 | 100,683 |
| 25 Jan 2024 | 4.0090 | 4.1370 | 4.0160 | 4.0187 | 3.7662 | 300,527 |
| 24 Jan 2024 | 3.9805 | 4.0190 | 3.9470 | 4.0134 | 3.7612 | 86,858 |
| 23 Jan 2024 | 3.9865 | 3.9840 | 3.9350 | 3.9509 | 3.7027 | 271,042 |
| 22 Jan 2024 | 3.9935 | 4.0090 | 3.9240 | 3.9311 | 3.6841 | 516,046 |
| 19 Jan 2024 | 4.0480 | 4.0550 | 3.9568 | 3.9570 | 3.7084 | 378,619 |
| 18 Jan 2024 | 4.0205 | 4.0580 | 4.0070 | 4.0270 | 3.7740 | 200,409 |
| 17 Jan 2024 | 4.0590 | 4.0550 | 4.0040 | 4.0228 | 3.7700 | 134,051 |
| 16 Jan 2024 | 4.1415 | 4.1790 | 4.0520 | 4.0662 | 3.8107 | 80,105 |
| 15 Jan 2024 | 4.1210 | 4.1610 | 4.1050 | 4.1539 | 3.8929 | 36,802 |
| 12 Jan 2024 | 4.0560 | 4.1250 | 4.0350 | 4.0967 | 3.8393 | 1,036,363 |
| 11 Jan 2024 | 4.0645 | 4.0690 | 4.0230 | 4.0362 | 3.7826 | 342,346 |
| 10 Jan 2024 | 4.1240 | 4.1210 | 4.0280 | 4.1107 | 3.8524 | 193,718 |
| 09 Jan 2024 | 4.1260 | 4.1630 | 4.0980 | 4.1199 | 3.8611 | 96,060 |
| 08 Jan 2024 | 4.1290 | 4.1260 | 4.0620 | 4.1096 | 3.8514 | 242,067 |
| 05 Jan 2024 | 4.1575 | 4.1510 | 4.0650 | 4.0900 | 3.8330 | 385,239 |
| 04 Jan 2024 | 4.2255 | 4.2550 | 4.1580 | 4.2108 | 3.9462 | 137,469 |
| 03 Jan 2024 | 4.2970 | 4.3220 | 4.1660 | 4.2108 | 3.9462 | 432,466 |
| 02 Jan 2024 | 4.4675 | 4.4740 | 4.2850 | 4.2938 | 4.0240 | 997,175 |
| 29 Dec 2023 | 4.5065 | 4.5140 | 4.4710 | 4.4934 | 4.2110 | 105,458 |
| 28 Dec 2023 | 4.5340 | 4.5620 | 4.5030 | 4.5065 | 4.2233 | 38,466 |
| 27 Dec 2023 | 4.5065 | 4.5550 | 4.5000 | 4.5289 | 4.2443 | 93,687 |
| 22 Dec 2023 | 4.4745 | 4.5150 | 4.4810 | 4.4841 | 4.2024 | 36,873 |
| 21 Dec 2023 | 4.4605 | 4.4860 | 4.4250 | 4.4250 | 4.1470 | 150,257 |
| 20 Dec 2023 | 4.5240 | 4.5240 | 4.4410 | 4.5189 | 4.2350 | 122,255 |
| 19 Dec 2023 | 4.4725 | 4.5230 | 4.4680 | 4.4990 | 4.2163 | 55,103 |
| 18 Dec 2023 | 4.4580 | 4.5420 | 4.4470 | 4.4752 | 4.1940 | 78,450 |
| 15 Dec 2023 | 4.5035 | 4.5620 | 4.4530 | 4.4680 | 4.1873 | 209,349 |
| 14 Dec 2023 | 4.3790 | 4.4950 | 4.3720 | 4.4640 | 4.1835 | 1,292,828 |
| 13 Dec 2023 | 4.2870 | 4.3490 | 4.2720 | 4.3074 | 4.0367 | 93,321 |
| 12 Dec 2023 | 4.3610 | 4.4000 | 4.2820 | 4.3000 | 4.0298 | 300,725 |
| 11 Dec 2023 | 4.3350 | 4.3820 | 4.3300 | 4.3559 | 4.0822 | 144,571 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.