UK markets closed
NIKKEI 225
31,759.88 -97.72 (-0.31%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
88.62 -2.17 (-2.39%) GOLD FUTURES
1,844.10 -22.00 (-1.18%) DOW
33,433.35 -74.15 (-0.22%) Bitcoin GBP
22,986.22 +539.33 (+2.40%)
Outokumpu Oyj (0FJ8.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:57PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 3.9805 | 4.0020 | 3.8920 | 3.9070 | 3.9070 | 83,394 |
| 29 Sept 2023 | 3.9670 | 3.9930 | 3.9520 | 3.9690 | 3.9690 | 121,425 |
| 28 Sept 2023 | 3.9380 | 3.9710 | 3.8940 | 3.9710 | 3.9710 | 105,014 |
| 27 Sept 2023 | 3.9065 | 3.9420 | 3.9040 | 3.9211 | 3.9211 | 81,805 |
| 26 Sept 2023 | 3.8635 | 3.9090 | 3.8310 | 3.8920 | 3.8920 | 224,971 |
| 25 Sept 2023 | 3.8950 | 3.8980 | 3.8300 | 3.8750 | 3.8750 | 354,803 |
| 22 Sept 2023 | 3.9555 | 3.9760 | 3.9190 | 3.9562 | 3.9562 | 253,987 |
| 21 Sept 2023 | 4.0785 | 4.0714 | 3.8910 | 3.9808 | 3.9808 | 964,695 |
| 20 Sept 2023 | 4.0840 | 4.1520 | 4.0620 | 4.1290 | 4.1290 | 327,510 |
| 19 Sept 2023 | 4.0635 | 4.1630 | 4.0380 | 4.0650 | 4.0650 | 157,943 |
| 18 Sept 2023 | 4.1710 | 4.1900 | 4.0510 | 4.1190 | 4.1190 | 434,834 |
| 15 Sept 2023 | 4.1535 | 4.2410 | 4.1440 | 4.1500 | 4.1500 | 124,508 |
| 14 Sept 2023 | 4.1210 | 4.1530 | 4.1120 | 4.1288 | 4.1288 | 428,548 |
| 13 Sept 2023 | 4.1905 | 4.2030 | 4.1260 | 4.1260 | 4.1260 | 254,898 |
| 12 Sept 2023 | 4.2345 | 4.2310 | 4.1530 | 4.1889 | 4.1889 | 251,531 |
| 11 Sept 2023 | 4.2130 | 4.2700 | 4.2210 | 4.2210 | 4.2210 | 77,174 |
| 08 Sept 2023 | 4.2410 | 4.2640 | 4.1600 | 4.1934 | 4.1934 | 217,023 |
| 07 Sept 2023 | 4.2860 | 4.3060 | 4.2250 | 4.2540 | 4.2540 | 225,414 |
| 06 Sept 2023 | 4.3495 | 4.3490 | 4.2840 | 4.3172 | 4.3172 | 97,275 |
| 05 Sept 2023 | 4.3125 | 4.3730 | 4.2770 | 4.3395 | 4.3395 | 136,835 |
| 04 Sept 2023 | 4.4130 | 4.4440 | 4.3550 | 4.3550 | 4.3550 | 358,794 |
| 01 Sept 2023 | 4.3025 | 4.4040 | 4.2740 | 4.3835 | 4.3835 | 262,169 |
| 31 Aug 2023 | 4.2900 | 4.3590 | 4.2860 | 4.3020 | 4.3020 | 225,700 |
| 30 Aug 2023 | 4.2345 | 4.3120 | 4.2450 | 4.2730 | 4.2730 | 207,746 |
| 29 Aug 2023 | 4.2110 | 4.2330 | 4.1960 | 4.2280 | 4.2280 | 231,436 |
| 25 Aug 2023 | 4.1740 | 4.1800 | 4.1300 | 4.1640 | 4.1640 | 705,031 |
| 24 Aug 2023 | 4.2430 | 4.2300 | 4.1540 | 4.1630 | 4.1630 | 47,531 |
| 23 Aug 2023 | 4.2635 | 4.2800 | 4.2170 | 4.2423 | 4.2423 | 144,864 |
| 22 Aug 2023 | 4.2735 | 4.2680 | 4.2110 | 4.2380 | 4.2380 | 311,254 |
| 21 Aug 2023 | 4.2850 | 4.2890 | 4.2430 | 4.2490 | 4.2490 | 344,156 |
| 18 Aug 2023 | 4.3425 | 4.3340 | 4.2560 | 4.2860 | 4.2860 | 203,148 |
| 17 Aug 2023 | 4.3975 | 4.3700 | 4.3210 | 4.3650 | 4.3650 | 126,867 |
| 16 Aug 2023 | 4.3630 | 4.4310 | 4.3300 | 4.3540 | 4.3540 | 266,805 |
| 15 Aug 2023 | 4.4530 | 4.4580 | 4.3392 | 4.3730 | 4.3730 | 80,558 |
| 14 Aug 2023 | 4.4645 | 4.4950 | 4.4350 | 4.4420 | 4.4420 | 133,542 |
| 11 Aug 2023 | 4.5095 | 4.5330 | 4.4460 | 4.4513 | 4.4513 | 496,207 |
| 10 Aug 2023 | 4.5260 | 4.5780 | 4.4970 | 4.5260 | 4.5260 | 745,068 |
| 09 Aug 2023 | 4.4655 | 4.5660 | 4.4940 | 4.4990 | 4.4990 | 179,920 |
| 08 Aug 2023 | 4.4355 | 4.4680 | 4.4330 | 4.4550 | 4.4550 | 323,122 |
| 07 Aug 2023 | 4.4645 | 4.5400 | 4.4430 | 4.4839 | 4.4839 | 382,150 |
| 04 Aug 2023 | 4.6140 | 4.6420 | 4.4600 | 4.4870 | 4.4870 | 267,633 |
| 03 Aug 2023 | 4.2830 | 4.5780 | 4.2450 | 4.5514 | 4.5514 | 529,272 |
| 02 Aug 2023 | 4.6190 | 4.6153 | 4.5400 | 4.5620 | 4.5620 | 603,792 |
| 01 Aug 2023 | 4.6800 | 4.6700 | 4.6060 | 4.6480 | 4.6480 | 219,047 |
| 31 Jul 2023 | 4.6820 | 4.7370 | 4.5920 | 4.7080 | 4.7080 | 169,326 |
| 28 Jul 2023 | 4.7155 | 4.7440 | 4.6620 | 4.7192 | 4.7192 | 110,047 |
| 27 Jul 2023 | 4.7545 | 4.7620 | 4.6910 | 4.7045 | 4.7045 | 167,132 |
| 26 Jul 2023 | 4.8725 | 4.8200 | 4.7040 | 4.7620 | 4.7620 | 101,451 |
| 25 Jul 2023 | 4.8180 | 4.9010 | 4.8310 | 4.8581 | 4.8581 | 203,287 |
| 24 Jul 2023 | 4.7905 | 4.8340 | 4.7490 | 4.7830 | 4.7830 | 219,734 |
| 21 Jul 2023 | 4.8845 | 4.8500 | 4.7089 | 4.8000 | 4.8000 | 199,780 |
| 20 Jul 2023 | 4.8030 | 4.9650 | 4.7990 | 4.9010 | 4.9010 | 259,407 |
| 19 Jul 2023 | 4.8605 | 4.8240 | 4.7740 | 4.8030 | 4.8030 | 69,901 |
| 18 Jul 2023 | 4.8520 | 4.8690 | 4.7780 | 4.8620 | 4.8620 | 77,001 |
| 17 Jul 2023 | 4.8375 | 4.8740 | 4.8340 | 4.8630 | 4.8630 | 152,765 |
| 14 Jul 2023 | 4.9330 | 4.9300 | 4.8790 | 4.8870 | 4.8870 | 55,289 |
| 13 Jul 2023 | 4.9250 | 4.9650 | 4.8790 | 4.9480 | 4.9480 | 222,624 |
| 12 Jul 2023 | 4.8090 | 4.8960 | 4.7790 | 4.8252 | 4.8252 | 150,519 |
| 11 Jul 2023 | 4.7825 | 4.8190 | 4.7380 | 4.8170 | 4.8170 | 111,205 |
| 10 Jul 2023 | 4.7475 | 4.7890 | 4.7180 | 4.7890 | 4.7890 | 86,175 |
| 07 Jul 2023 | 4.7290 | 4.7683 | 4.6950 | 4.7377 | 4.7377 | 108,815 |
| 06 Jul 2023 | 4.8030 | 4.8160 | 4.6650 | 4.7020 | 4.7020 | 391,308 |
| 05 Jul 2023 | 4.9685 | 4.9680 | 4.8380 | 4.8630 | 4.8630 | 139,982 |
| 04 Jul 2023 | 5.0205 | 5.0460 | 4.9628 | 4.9685 | 4.9685 | 152,185 |
| 03 Jul 2023 | 4.9290 | 5.0360 | 4.9260 | 4.9955 | 4.9955 | 202,367 |
| 30 Jun 2023 | 5.0285 | 5.0300 | 4.8910 | 4.9020 | 4.9020 | 279,051 |
| 29 Jun 2023 | 5.0715 | 5.0640 | 4.9870 | 4.9900 | 4.9900 | 284,744 |
| 28 Jun 2023 | 5.1520 | 5.1800 | 5.0340 | 5.0600 | 5.0600 | 233,259 |
| 27 Jun 2023 | 5.1810 | 5.1900 | 4.9910 | 5.0725 | 5.0725 | 395,556 |
| 26 Jun 2023 | 5.2590 | 5.3200 | 5.1260 | 5.1600 | 5.1600 | 221,468 |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | 5.3310 | 5.3889 | 5.2480 | 5.2920 | 5.2920 | 422,118 |
| 21 Jun 2023 | 5.4520 | 5.4560 | 5.3180 | 5.3623 | 5.3623 | 162,610 |
| 20 Jun 2023 | 5.4850 | 5.4940 | 5.3860 | 5.4439 | 5.4439 | 209,898 |
| 19 Jun 2023 | 5.5750 | 5.5860 | 5.5240 | 5.5380 | 5.5380 | 67,350 |
| 16 Jun 2023 | 5.5500 | 5.6080 | 5.5020 | 5.5683 | 5.5683 | 344,411 |
| 15 Jun 2023 | 5.6340 | 5.6200 | 5.4920 | 5.5580 | 5.5580 | 126,549 |
| 14 Jun 2023 | 5.4970 | 5.6940 | 5.5500 | 5.6452 | 5.6452 | 265,203 |
| 13 Jun 2023 | 5.4010 | 5.4960 | 5.4200 | 5.4513 | 5.4513 | 465,434 |
| 12 Jun 2023 | 5.3720 | 5.3960 | 5.3100 | 5.3940 | 5.3940 | 114,435 |
| 09 Jun 2023 | 5.3550 | 5.3660 | 5.2880 | 5.3660 | 5.3660 | 154,179 |
| 08 Jun 2023 | 5.3140 | 5.3600 | 5.3060 | 5.3367 | 5.3367 | 612,882 |
| 07 Jun 2023 | 5.3080 | 5.3440 | 5.2560 | 5.3300 | 5.3300 | 151,681 |
| 06 Jun 2023 | 5.3020 | 5.3280 | 5.2240 | 5.2441 | 5.2441 | 184,588 |
| 05 Jun 2023 | 5.3000 | 5.3340 | 5.2860 | 5.3167 | 5.3167 | 45,342 |
| 02 Jun 2023 | 5.1400 | 5.2920 | 5.1500 | 5.2865 | 5.2865 | 262,564 |
| 01 Jun 2023 | 5.1460 | 5.1520 | 5.0560 | 5.0780 | 5.0780 | 126,959 |
| 31 May 2023 | 5.2590 | 5.2600 | 5.0880 | 5.1050 | 5.1050 | 2,236,767 |
| 30 May 2023 | 5.3140 | 5.3960 | 5.2880 | 5.3120 | 5.3120 | 1,651,020 |
| 26 May 2023 | 5.2880 | 5.3560 | 5.2940 | 5.3330 | 5.3330 | 134,809 |
| 25 May 2023 | 5.3080 | 5.3500 | 5.2520 | 5.2532 | 5.2532 | 90,859 |
| 24 May 2023 | 5.3390 | 5.3360 | 5.1900 | 5.2720 | 5.2720 | 210,603 |
| 23 May 2023 | 5.3410 | 5.4160 | 5.3381 | 5.3526 | 5.3526 | 151,786 |
| 22 May 2023 | 5.4090 | 5.3840 | 5.3220 | 5.3489 | 5.3489 | 383,909 |
| 19 May 2023 | 5.5750 | 5.5660 | 5.4400 | 5.4426 | 5.4426 | 190,750 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 5.5050 | 5.6240 | 5.4900 | 5.5482 | 5.5482 | 172,335 |
| 16 May 2023 | 5.6240 | 5.6240 | 5.5040 | 5.5175 | 5.5175 | 155,413 |
| 15 May 2023 | 5.5950 | 5.6720 | 5.5800 | 5.6406 | 5.6406 | 183,606 |
| 12 May 2023 | 5.6260 | 5.6300 | 5.5240 | 5.5680 | 5.5680 | 409,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
