Neste Oil OYJ (0O46) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Neste Oil OYJ

Date Open High Low Close* Volume
09/05/2017 38.33p 38.33p 37.72p 37.89p 26737
08/05/2017 38.76p 38.76p 38.07p 38.35p 45748
05/05/2017 38.26p 38.71p 38.25p 38.69p 26449
04/05/2017 38.31p 38.53p 37.94p 38.31p 150792
03/05/2017 37.93p 38.33p 37.85p 38.32p 44483
02/05/2017 37.79p 37.98p 37.46p 37.79p 45748
28/04/2017 36.26p 37.49p 36.26p 37.40p 143619
27/04/2017 35.95p 36.33p 35.43p 36.28p 258549
26/04/2017 37.21p 37.68p 37.14p 37.60p 49158
25/04/2017 37.46p 37.60p 37.25p 37.46p 120129
24/04/2017 37.94p 38.02p 37.17p 37.47p 59751
21/04/2017 37.59p 37.90p 37.30p 37.59p 71642
20/04/2017 37.42p 38.19p 37.42p 38.19p 30571
19/04/2017 37.33p 37.45p 37.19p 37.33p 13883
18/04/2017 37.63p 37.65p 37.17p 37.25p 461210
13/04/2017 37.33p 37.66p 37.04p 37.33p 7381
12/04/2017 36.81p 37.55p 36.77p 37.22p 35332
11/04/2017 36.88p 36.95p 36.62p 36.88p 84746
10/04/2017 36.65p 37.08p 36.64p 37.08p 35888
07/04/2017 36.63p 36.79p 36.28p 36.62p 16675
06/04/2017 35.88p 36.78p 35.88p 36.67p 30183
05/04/2017 37.48p 37.78p 37.19p 37.47p 115007
04/04/2017 36.96p 37.50p 36.85p 37.34p 74211
03/04/2017 36.69p 37.15p 36.69p 37.06p 47230
31/03/2017 36.85p 36.85p 36.34p 36.56p 55885
30/03/2017 36.74p 36.88p 36.68p 36.88p 323236
29/03/2017 36.67p 36.81p 36.45p 36.81p 59399
28/03/2017 35.98p 36.24p 35.95p 36.21p 22657
27/03/2017 36.08p 36.08p 35.73p 35.97p 92797
24/03/2017 36.49p 36.51p 36.04p 36.12p 148312
23/03/2017 36.31p 36.50p 36.04p 36.48p 148453
22/03/2017 35.33p 36.35p 35.33p 36.29p 172755
21/03/2017 34.81p 35.42p 34.81p 35.34p 69093
20/03/2017 34.60p 34.72p 34.47p 34.62p 30002
17/03/2017 34.67p 34.74p 34.33p 34.64p 30684
16/03/2017 34.22p 34.72p 34.22p 34.67p 55462
15/03/2017 33.71p 34.04p 33.46p 34.04p 109959
14/03/2017 33.90p 33.90p 33.25p 33.54p 61957
13/03/2017 33.87p 33.90p 33.59p 33.87p 13987
10/03/2017 33.86p 34.08p 33.80p 33.80p 25218
09/03/2017 33.78p 33.78p 33.10p 33.75p 36834
08/03/2017 33.86p 34.00p 33.73p 33.86p 24178
07/03/2017 33.81p 34.06p 33.76p 33.82p 89871
06/03/2017 33.96p 34.03p 33.60p 33.68p 31788
03/03/2017 33.60p 33.93p 33.02p 33.93p 72502
02/03/2017 33.96p 33.97p 33.52p 33.79p 127428
01/03/2017 33.12p 33.84p 33.12p 33.84p 58994
28/02/2017 34.28p 34.28p 32.69p 32.85p 305151
27/02/2017 34.25p 34.35p 34.03p 34.25p 34756
24/02/2017 34.40p 34.51p 33.76p 34.04p 40650
23/02/2017 34.71p 34.77p 34.47p 34.47p 225837
22/02/2017 34.79p 34.79p 34.53p 34.65p 101182
21/02/2017 34.64p 34.82p 34.54p 34.73p 14743
20/02/2017 34.78p 34.84p 34.46p 34.63p 23805
17/02/2017 34.53p 34.83p 34.48p 34.53p 85169
16/02/2017 34.46p 34.67p 34.41p 34.52p 61710
15/02/2017 34.54p 34.70p 34.23p 34.45p 210222
14/02/2017 34.43p 34.59p 34.21p 34.45p 30842
13/02/2017 34.67p 34.67p 34.40p 34.67p 21456
10/02/2017 34.47p 34.79p 34.15p 34.77p 386062
09/02/2017 33.41p 34.45p 32.95p 33.95p 263929
08/02/2017 31.55p 32.65p 31.55p 32.63p 31799
07/02/2017 32.76p 32.78p 30.18p 31.15p 266571
06/02/2017 32.83p 33.44p 32.83p 32.96p 274826
03/02/2017 32.29p 32.91p 32.18p 32.81p 70636
02/02/2017 31.92p 32.38p 31.92p 32.25p 154133
01/02/2017 31.60p 32.07p 31.58p 31.92p 132006
31/01/2017 31.97p 32.32p 31.84p 32.31p 234568
30/01/2017 31.47p 32.48p 31.32p 32.08p 179095
27/01/2017 32.51p 32.73p 32.29p 32.51p 19558
26/01/2017 32.44p 32.63p 32.20p 32.51p 169541
25/01/2017 34.00p 34.00p 32.11p 32.44p 311721
24/01/2017 33.71p 34.16p 33.65p 34.16p 133330
23/01/2017 33.78p 33.82p 33.69p 33.78p 12427
20/01/2017 34.28p 34.28p 33.90p 33.90p 67208
19/01/2017 33.33p 34.40p 33.30p 34.22p 447387
18/01/2017 32.94p 33.88p 32.94p 33.27p 297179
17/01/2017 32.53p 33.06p 32.38p 32.96p 37142
16/01/2017 33.03p 33.03p 32.31p 32.59p 35788
13/01/2017 33.10p 33.10p 32.65p 32.65p 41189
12/01/2017 32.55p 33.56p 32.55p 33.26p 185450
11/01/2017 32.97p 32.98p 32.46p 32.70p 93605
10/01/2017 32.96p 33.26p 32.76p 32.99p 84262
09/01/2017 33.95p 33.95p 32.85p 32.89p 50370
06/01/2017 34.00p 34.83p 34.00p 34.00p 11408
05/01/2017 36.03p 36.03p 33.84p 34.10p 107390
04/01/2017 36.44p 36.53p 35.89p 36.00p 30903
03/01/2017 37.24p 37.24p 36.40p 36.41p 28393
30/12/2016 36.58p 36.58p 36.34p 36.58p 993
29/12/2016 36.65p 36.70p 36.55p 36.65p 16316
28/12/2016 36.63p 36.97p 36.63p 36.63p 48244
23/12/2016 36.49p 36.74p 36.49p 36.49p 877
22/12/2016 36.58p 36.72p 36.21p 36.51p 34682
21/12/2016 36.57p 36.91p 36.54p 36.63p 444860
20/12/2016 36.15p 36.81p 36.15p 36.55p 40208
19/12/2016 35.76p 36.45p 35.76p 36.21p 81762
16/12/2016 35.83p 36.17p 35.73p 35.84p 27775
15/12/2016 35.58p 35.92p 35.26p 35.84p 306082
14/12/2016 36.73p 36.73p 35.54p 35.61p 125252
13/12/2016 36.56p 36.80p 36.32p 36.56p 177185
12/12/2016 36.97p 37.29p 36.43p 36.49p 55502
09/12/2016 37.67p 37.80p 36.87p 36.99p 44431
08/12/2016 38.38p 38.38p 36.91p 37.66p 173779
07/12/2016 38.62p 39.50p 35.83p 38.65p 93506
06/12/2016 38.37p 38.37p 38.37p 38.37p 0
05/12/2016 37.85p 38.54p 37.85p 38.37p 56812
02/12/2016 38.35p 38.35p 37.76p 38.14p 8971
01/12/2016 38.72p 39.14p 38.35p 38.37p 85360
30/11/2016 38.21p 38.99p 38.21p 38.75p 399295
29/11/2016 38.33p 38.42p 37.74p 38.14p 37497
28/11/2016 38.24p 38.49p 38.18p 38.47p 25993
25/11/2016 38.47p 38.47p 38.31p 38.35p 3605
24/11/2016 38.15p 38.78p 38.15p 38.36p 50412
23/11/2016 37.60p 38.07p 37.49p 38.02p 317427
22/11/2016 37.42p 37.61p 37.33p 37.49p 60132
21/11/2016 36.76p 37.58p 36.74p 37.16p 32534
18/11/2016 36.64p 36.83p 36.49p 36.74p 25026
17/11/2016 36.35p 36.67p 36.02p 36.58p 65202
16/11/2016 36.59p 36.66p 36.42p 36.45p 191069
15/11/2016 35.28p 36.79p 35.28p 36.58p 97806
14/11/2016 36.48p 36.81p 35.21p 35.21p 18836
11/11/2016 36.58p 37.00p 36.16p 36.58p 255627
10/11/2016 36.44p 36.74p 36.18p 36.45p 141837
09/11/2016 36.79p 38.49p 35.96p 36.28p 690614
08/11/2016 38.15p 39.03p 38.15p 39.03p 48973
07/11/2016 38.21p 38.89p 38.02p 38.02p 27241
04/11/2016 38.28p 38.89p 37.46p 37.70p 42003
03/11/2016 39.15p 39.19p 38.33p 38.33p 36507
02/11/2016 39.50p 39.55p 38.77p 38.77p 17619
01/11/2016 39.33p 40.00p 39.33p 39.69p 130229
31/10/2016 39.18p 39.39p 39.17p 39.33p 101987
28/10/2016 39.12p 39.31p 39.06p 39.22p 6854
27/10/2016 38.81p 39.14p 38.42p 39.09p 48131
26/10/2016 38.39p 38.85p 37.89p 38.67p 111550
25/10/2016 38.79p 39.11p 38.19p 38.50p 85868
24/10/2016 40.12p 40.89p 40.12p 40.78p 43224
21/10/2016 40.08p 40.26p 39.78p 40.14p 26218
20/10/2016 39.84p 40.15p 39.80p 40.14p 54185
19/10/2016 39.78p 39.97p 39.44p 39.93p 19909
18/10/2016 39.26p 39.93p 39.26p 39.72p 9047
17/10/2016 39.22p 39.54p 39.04p 39.08p 12871
14/10/2016 38.84p 39.39p 38.84p 39.33p 9139
13/10/2016 39.09p 39.09p 38.55p 38.80p 78012
12/10/2016 39.47p 39.68p 39.17p 39.18p 81160
11/10/2016 39.35p 39.95p 39.24p 39.46p 23300
10/10/2016 38.60p 39.51p 38.60p 39.38p 8387
07/10/2016 39.28p 39.28p 38.58p 38.85p 52709
06/10/2016 39.53p 39.66p 39.12p 39.22p 18003
05/10/2016 38.19p 39.51p 38.19p 39.51p 117779
04/10/2016 38.18p 38.51p 38.13p 38.44p 127882
03/10/2016 37.88p 38.23p 37.87p 38.14p 58549
30/09/2016 37.68p 38.10p 37.51p 37.94p 70879
29/09/2016 38.66p 38.77p 37.94p 38.27p 34270
28/09/2016 37.67p 38.06p 37.67p 37.98p 19329
27/09/2016 37.49p 37.67p 37.29p 37.61p 72833
26/09/2016 37.28p 37.43p 37.16p 37.34p 311618
23/09/2016 37.28p 37.40p 37.21p 37.38p 8259
22/09/2016 37.19p 37.45p 37.19p 37.35p 79066
21/09/2016 37.26p 37.34p 36.88p 36.97p 43444
20/09/2016 36.61p 37.17p 36.61p 37.03p 224281
19/09/2016 36.35p 36.90p 36.35p 36.72p 862712
16/09/2016 36.40p 36.46p 36.00p 36.28p 1357338
15/09/2016 36.29p 36.61p 35.79p 36.49p 155335
14/09/2016 36.63p 37.46p 36.29p 36.36p 174902
13/09/2016 36.94p 36.95p 36.48p 36.51p 93634
12/09/2016 36.44p 36.96p 36.26p 36.96p 27975
09/09/2016 36.92p 37.23p 36.78p 36.81p 53696
08/09/2016 37.19p 37.19p 36.80p 37.10p 130487
07/09/2016 37.13p 37.26p 37.03p 37.19p 101875
06/09/2016 37.71p 37.78p 37.30p 37.46p 58723
05/09/2016 37.61p 38.08p 37.61p 38.08p 29111
02/09/2016 37.44p 37.75p 37.18p 37.72p 12665
01/09/2016 37.41p 38.00p 37.24p 37.24p 123014
31/08/2016 38.19p 38.19p 37.31p 37.34p 200478
30/08/2016 38.38p 38.60p 38.18p 38.24p 20037
26/08/2016 38.21p 38.53p 38.10p 38.53p 58404
25/08/2016 38.46p 38.46p 38.16p 38.17p 101192
24/08/2016 38.28p 38.62p 38.28p 38.49p 102502
23/08/2016 38.56p 38.56p 38.15p 38.52p 100907
22/08/2016 38.26p 38.58p 38.23p 38.56p 71257
19/08/2016 38.18p 38.35p 37.97p 38.35p 48088
18/08/2016 38.50p 38.70p 38.28p 38.59p 41129
17/08/2016 38.38p 38.38p 37.98p 38.28p 67202
16/08/2016 38.28p 38.57p 37.93p 38.44p 40231
15/08/2016 38.46p 38.72p 38.32p 38.42p 1087
12/08/2016 38.12p 38.64p 38.12p 38.48p 24463
11/08/2016 37.97p 38.26p 37.90p 37.96p 33440
10/08/2016 37.25p 38.15p 37.25p 37.92p 39710
09/08/2016 36.93p 37.82p 36.93p 37.31p 15277
08/08/2016 36.15p 36.97p 36.13p 36.97p 36449
05/08/2016 35.29p 36.14p 35.29p 36.06p 13045
04/08/2016 34.84p 35.29p 34.47p 35.28p 29643
03/08/2016 34.33p 34.94p 34.33p 34.73p 59333
02/08/2016 34.38p 34.40p 33.72p 34.22p 171542
01/08/2016 34.23p 34.92p 34.23p 34.58p 94938
29/07/2016 33.97p 34.25p 33.75p 33.87p 44519
28/07/2016 33.58p 34.96p 33.02p 33.67p 106909
27/07/2016 31.10p 31.10p 30.64p 30.64p 4665
26/07/2016 30.82p 30.82p 30.43p 30.73p 12686
25/07/2016 31.05p 31.05p 30.66p 30.75p 20653

*Close Price adjusted for both dividends and splits