Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
07/10/2015 21.82p 22.02p 21.48p 21.58p 43143
06/10/2015 21.41p 21.89p 21.41p 21.89p 4690
05/10/2015 21.18p 21.36p 21.15p 21.36p 13989
02/10/2015 21.40p 21.49p 20.84p 20.88p 1520
01/10/2015 20.94p 21.27p 20.64p 20.99p 49952
30/09/2015 21.47p 21.47p 20.57p 20.57p 84340
29/09/2015 20.73p 21.09p 20.46p 21.08p 10101
28/09/2015 21.26p 21.26p 20.79p 20.82p 23968
25/09/2015 20.84p 21.44p 20.84p 21.24p 6447
24/09/2015 21.91p 21.91p 21.02p 21.07p 5270
23/09/2015 21.53p 21.92p 21.48p 21.48p 43597
22/09/2015 23.69p 23.69p 21.52p 21.54p 35961
21/09/2015 23.25p 23.71p 23.25p 23.60p 15401
18/09/2015 24.09p 24.09p 23.21p 23.25p 51195
17/09/2015 23.75p 24.12p 23.75p 24.12p 6755
16/09/2015 24.18p 24.20p 23.61p 23.72p 1354
15/09/2015 24.43p 24.43p 23.49p 23.95p 393
14/09/2015 24.16p 24.43p 24.10p 24.43p 48923
11/09/2015 23.97p 24.23p 23.97p 24.10p 51162
10/09/2015 23.31p 24.08p 23.31p 23.90p 9799
09/09/2015 24.09p 24.09p 23.59p 23.59p 35965
08/09/2015 23.17p 23.48p 23.17p 23.48p 476
07/09/2015 22.65p 22.89p 22.65p 22.79p 1438
04/09/2015 22.76p 22.93p 22.50p 22.66p 684434
03/09/2015 22.57p 22.99p 22.37p 22.93p 6461
02/09/2015 22.20p 22.59p 22.03p 22.37p 9698
01/09/2015 22.77p 22.77p 22.04p 22.04p 123513
28/08/2015 23.65p 23.69p 23.17p 23.30p 51097
27/08/2015 23.75p 23.75p 23.50p 23.60p 26758
26/08/2015 22.76p 23.43p 22.46p 23.12p 35552
25/08/2015 22.00p 26.24p 22.00p 22.84p 16217
24/08/2015 23.00p 23.30p 22.05p 22.12p 6201
21/08/2015 23.88p 23.88p 23.30p 23.30p 4630
20/08/2015 24.42p 24.42p 23.98p 23.98p 19394
19/08/2015 24.70p 24.78p 24.41p 24.65p 4225
18/08/2015 25.10p 25.14p 24.72p 24.72p 4396
17/08/2015 24.62p 25.14p 24.62p 25.14p 1360
14/08/2015 24.51p 24.69p 24.37p 15.18p 6892
13/08/2015 24.02p 24.73p 24.02p 15.18p 7733
12/08/2015 24.31p 24.31p 24.02p 15.18p 10602
11/08/2015 24.70p 24.70p 24.29p 15.18p 61701
10/08/2015 24.20p 24.77p 24.20p 15.18p 6911
07/08/2015 24.38p 24.61p 24.18p 15.18p 23551
06/08/2015 23.67p 24.52p 23.67p 15.18p 19875
05/08/2015 25.75p 25.75p 23.27p 15.18p 8032
04/08/2015 25.31p 25.75p 25.26p 15.18p 7721
03/08/2015 24.50p 25.38p 24.50p 15.18p 17560
31/07/2015 25.45p 25.66p 25.15p 15.18p 31803
30/07/2015 25.80p 26.37p 25.57p 15.18p 30875
29/07/2015 25.01p 25.58p 25.01p 15.18p 2205
28/07/2015 24.93p 25.25p 24.88p 15.18p 12216
27/07/2015 25.45p 25.45p 24.98p 15.18p 386
24/07/2015 25.25p 25.58p 25.25p 15.18p 373
23/07/2015 25.11p 25.46p 25.11p 15.18p 3020
22/07/2015 24.85p 25.17p 24.83p 15.18p 5983
21/07/2015 25.31p 25.60p 25.10p 15.18p 5680
20/07/2015 24.80p 25.36p 24.80p 15.18p 33045
17/07/2015 24.50p 24.92p 24.50p 15.18p 4766
16/07/2015 24.57p 24.66p 24.43p 15.18p 29413
15/07/2015 24.43p 24.50p 24.03p 15.18p 5019
14/07/2015 24.02p 24.63p 24.02p 15.18p 84834
13/07/2015 22.85p 23.79p 22.85p 15.18p 8373
10/07/2015 22.98p 23.36p 22.84p 15.18p 9175
09/07/2015 21.80p 22.68p 21.80p 15.18p 18596
08/07/2015 21.80p 22.01p 21.77p 15.18p 1113
07/07/2015 21.81p 26.17p 21.78p 15.18p 11096
06/07/2015 21.82p 22.16p 21.80p 15.18p 6863
03/07/2015 22.31p 22.46p 21.82p 15.18p 3902
02/07/2015 22.87p 23.08p 22.31p 15.18p 6361
01/07/2015 22.69p 22.83p 22.66p 15.18p 11546
30/06/2015 22.91p 22.99p 22.71p 15.18p 2393
29/06/2015 22.80p 23.25p 22.74p 15.18p 891
26/06/2015 22.70p 23.41p 22.62p 15.18p 1512
25/06/2015 22.60p 22.65p 22.37p 15.18p 18114
24/06/2015 22.80p 22.80p 22.60p 15.18p 16289
23/06/2015 22.66p 22.96p 22.66p 15.18p 521
22/06/2015 22.29p 22.89p 22.29p 15.18p 1184
19/06/2015 22.13p 22.13p 22.06p 15.18p 0
18/06/2015 21.60p 22.32p 21.60p 15.18p 4585
17/06/2015 21.82p 22.08p 21.82p 15.18p 5854
16/06/2015 21.60p 22.00p 21.58p 15.18p 4656
15/06/2015 22.10p 22.10p 21.74p 15.18p 5974
12/06/2015 22.48p 22.48p 22.20p 15.18p 614
11/06/2015 22.10p 22.68p 22.10p 15.18p 20631
10/06/2015 22.60p 22.60p 22.13p 15.18p 6341
09/06/2015 22.86p 23.04p 22.62p 15.18p 174579
08/06/2015 23.40p 23.40p 23.01p 15.18p 595
05/06/2015 23.53p 23.89p 23.12p 15.18p 3901
04/06/2015 23.70p 23.88p 23.22p 15.18p 2107
03/06/2015 24.00p 24.00p 23.63p 15.18p 56590
02/06/2015 23.68p 23.77p 23.68p 15.18p 967
01/06/2015 23.51p 23.98p 23.51p 15.18p 4321
29/05/2015 23.38p 23.38p 23.06p 15.18p 13799
28/05/2015 23.22p 23.38p 23.11p 15.18p 4513
27/05/2015 22.88p 23.33p 22.88p 15.18p 9629
26/05/2015 23.04p 23.07p 22.86p 15.18p 20248
22/05/2015 23.05p 23.14p 23.05p 15.18p 761
21/05/2015 23.50p 23.50p 23.18p 15.18p 666
20/05/2015 22.98p 23.39p 22.98p 15.18p 11077
19/05/2015 22.34p 22.98p 22.34p 15.18p 7915
18/05/2015 22.50p 22.50p 22.34p 15.18p 1829
15/05/2015 22.55p 22.70p 22.50p 15.18p 5582
14/05/2015 22.58p 22.67p 22.45p 15.18p 0
13/05/2015 22.20p 22.58p 22.20p 15.18p 3104
12/05/2015 23.31p 23.31p 22.27p 15.18p 6901
11/05/2015 23.11p 23.11p 22.90p 15.18p 954
08/05/2015 22.85p 23.91p 22.85p 15.18p 25866
07/05/2015 22.42p 22.94p 22.42p 15.18p 38683
06/05/2015 23.02p 23.02p 22.39p 15.18p 41261
05/05/2015 24.17p 24.35p 23.25p 15.18p 29737
01/05/2015 24.33p 24.33p 24.18p 15.18p 0
30/04/2015 24.00p 24.55p 24.00p 15.18p 25983
29/04/2015 25.31p 25.31p 24.43p 15.18p 5537
28/04/2015 25.39p 25.69p 25.30p 15.18p 508788
27/04/2015 25.60p 25.74p 25.60p 15.18p 3415
24/04/2015 26.01p 26.01p 25.65p 15.18p 8879
23/04/2015 25.67p 25.85p 25.51p 15.18p 34289
22/04/2015 26.00p 26.00p 25.19p 15.18p 6390
21/04/2015 25.00p 26.25p 25.00p 15.18p 12504
20/04/2015 24.70p 25.07p 24.70p 15.18p 5588
17/04/2015 25.00p 25.48p 24.79p 15.18p 2731
16/04/2015 24.75p 24.96p 24.75p 15.18p 914
15/04/2015 25.11p 25.25p 24.74p 15.18p 80659
14/04/2015 25.48p 25.48p 25.16p 15.18p 28646
13/04/2015 24.60p 25.74p 24.60p 15.18p 110652
10/04/2015 24.50p 24.70p 24.24p 15.18p 15017
09/04/2015 24.15p 24.96p 24.15p 15.18p 5768
08/04/2015 24.51p 24.51p 24.03p 15.18p 4097
07/04/2015 24.01p 24.50p 24.01p 15.18p 39822
02/04/2015 24.18p 24.18p 24.00p 15.18p 163
01/04/2015 24.50p 24.92p 24.50p 15.18p 2598
31/03/2015 25.10p 25.10p 24.36p 15.18p 2785
30/03/2015 23.50p 25.16p 23.50p 15.18p 307
27/03/2015 24.55p 24.55p 24.09p 15.18p 1645
26/03/2015 24.91p 24.91p 24.22p 15.18p 1442
25/03/2015 24.83p 25.10p 24.83p 15.18p 4388
24/03/2015 24.91p 24.91p 24.84p 15.18p 1428
23/03/2015 24.99p 25.03p 24.94p 15.18p 604
20/03/2015 24.70p 24.99p 24.70p 15.18p 553
19/03/2015 24.36p 24.70p 24.36p 15.18p 747
18/03/2015 24.20p 24.63p 24.20p 15.18p 9886
17/03/2015 24.42p 24.68p 24.13p 15.18p 37140
16/03/2015 23.49p 24.39p 23.49p 15.18p 420
13/03/2015 23.60p 23.60p 23.40p 15.18p 13700
12/03/2015 23.23p 23.47p 23.23p 15.18p 13030
11/03/2015 22.88p 23.15p 22.88p 15.18p 30010
10/03/2015 23.29p 23.33p 23.18p 15.18p 8882
09/03/2015 22.92p 23.40p 22.92p 15.18p 1442
06/03/2015 23.31p 23.31p 22.99p 15.18p 5619
05/03/2015 23.26p 23.29p 23.26p 15.18p 3355
04/03/2015 22.98p 23.27p 22.58p 15.18p 2088
03/03/2015 23.46p 23.46p 22.97p 15.18p 48055
02/03/2015 23.31p 23.75p 23.31p 15.18p 47846
27/02/2015 23.13p 23.29p 22.94p 15.18p 13077
26/02/2015 23.45p 23.45p 23.14p 15.18p 2113
25/02/2015 23.55p 23.55p 23.44p 15.18p 10381
24/02/2015 22.70p 23.69p 22.63p 15.18p 8167
23/02/2015 22.38p 22.66p 22.38p 15.18p 407
20/02/2015 22.35p 22.38p 22.35p 15.18p 3991
19/02/2015 22.58p 22.58p 22.42p 15.18p 12680
18/02/2015 22.23p 22.60p 22.23p 15.18p 4381
17/02/2015 22.20p 22.34p 22.20p 15.18p 17952
16/02/2015 22.10p 22.45p 22.10p 15.18p 316
13/02/2015 21.75p 22.12p 21.75p 15.18p 12771
12/02/2015 22.00p 22.00p 21.57p 15.18p 4521
11/02/2015 21.80p 22.13p 21.80p 15.18p 180
10/02/2015 22.05p 22.05p 21.82p 15.18p 71359
09/02/2015 22.25p 22.76p 22.25p 15.18p 8915
06/02/2015 23.50p 23.50p 22.52p 15.18p 124308
05/02/2015 23.50p 23.61p 22.97p 15.18p 463818
04/02/2015 23.80p 23.96p 22.39p 15.18p 10928
03/02/2015 23.75p 24.94p 23.75p 15.18p 28
02/02/2015 24.40p 24.40p 23.95p 15.18p 30627
30/01/2015 24.31p 24.50p 24.31p 15.18p 228798
29/01/2015 23.91p 24.61p 23.91p 15.18p 310346
28/01/2015 23.91p 24.18p 23.86p 15.18p 31157
27/01/2015 23.94p 24.34p 23.94p 15.18p 2152
26/01/2015 22.34p 24.20p 22.34p 15.18p 7861
23/01/2015 21.81p 23.47p 21.81p 15.18p 11901
22/01/2015 22.00p 22.00p 21.78p 15.18p 9313
21/01/2015 22.31p 22.31p 21.71p 15.18p 50450
20/01/2015 22.20p 22.34p 22.20p 15.18p 6004
19/01/2015 22.00p 22.23p 21.94p 15.18p 6166
16/01/2015 21.49p 22.17p 21.49p 15.18p 15678
15/01/2015 21.09p 21.55p 21.09p 15.18p 6335
14/01/2015 20.65p 21.02p 20.65p 15.18p 8997
13/01/2015 20.53p 20.82p 20.53p 15.18p 5734
12/01/2015 20.32p 20.75p 20.32p 15.18p 5614
09/01/2015 20.65p 20.65p 20.32p 15.18p 21288
08/01/2015 20.80p 20.81p 20.67p 15.18p 5642
07/01/2015 19.61p 20.60p 19.61p 15.18p 106857
06/01/2015 19.89p 19.91p 19.67p 15.18p 0
05/01/2015 20.01p 20.01p 19.72p 15.18p 6487
02/01/2015 20.10p 20.31p 19.80p 15.18p 34984
31/12/2014 20.08p 20.16p 19.98p 15.18p 0
30/12/2014 19.89p 20.26p 19.89p 15.18p 969
29/12/2014 20.21p 20.21p 19.75p 15.18p 444857
24/12/2014 20.17p 20.30p 20.17p 15.18p 0
23/12/2014 19.84p 20.24p 19.84p 15.18p 235458
22/12/2014 20.91p 20.91p 19.82p 15.18p 302426

*Close Price adjusted for both dividends and splits