Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
19/12/2014 19.81p 19.94p 19.75p 15.18p 11041
18/12/2014 19.60p 19.95p 19.60p 15.18p 25288
17/12/2014 18.93p 19.63p 18.93p 15.18p 11572
16/12/2014 18.50p 19.00p 18.50p 15.18p 19517
15/12/2014 18.33p 18.96p 18.33p 15.18p 21406
12/12/2014 19.28p 19.42p 18.50p 15.18p 8045
11/12/2014 19.43p 19.56p 19.43p 15.18p 11331
10/12/2014 19.11p 19.42p 19.11p 15.18p 102
09/12/2014 19.63p 19.63p 19.13p 15.18p 8494
08/12/2014 19.99p 20.02p 19.69p 15.18p 26649
05/12/2014 20.19p 20.19p 19.82p 15.18p 520582
04/12/2014 19.73p 20.32p 19.73p 15.18p 11900
03/12/2014 19.70p 20.14p 19.69p 15.18p 7704
02/12/2014 19.42p 19.99p 19.10p 15.18p 70240
01/12/2014 19.10p 19.61p 19.07p 15.18p 691
28/11/2014 18.89p 19.11p 18.89p 15.18p 7558
27/11/2014 19.23p 19.43p 18.67p 15.18p 0
26/11/2014 18.75p 19.43p 18.75p 15.18p 700
25/11/2014 18.76p 19.08p 18.74p 15.18p 1195
24/11/2014 18.38p 19.06p 18.38p 15.18p 2088
21/11/2014 19.04p 19.41p 18.37p 15.18p 140555
20/11/2014 18.78p 19.40p 18.78p 15.18p 102639
19/11/2014 18.94p 19.08p 18.86p 15.18p 4419
18/11/2014 18.59p 19.04p 18.59p 15.18p 22139
17/11/2014 18.49p 18.60p 18.49p 15.18p 362
14/11/2014 18.41p 18.67p 18.41p 15.18p 6
13/11/2014 18.39p 18.39p 18.16p 15.18p 938
12/11/2014 18.23p 18.33p 18.10p 15.18p 4183
11/11/2014 18.21p 18.27p 18.21p 15.18p 238
10/11/2014 18.28p 18.28p 18.06p 15.18p 1046
07/11/2014 18.30p 18.30p 18.10p 15.18p 5051
06/11/2014 17.76p 18.72p 17.76p 15.18p 81521
05/11/2014 17.02p 17.84p 17.02p 15.18p 5088
04/11/2014 17.08p 17.08p 16.88p 15.18p 1657
03/11/2014 17.16p 17.16p 16.87p 15.18p 16330
31/10/2014 16.70p 17.34p 16.70p 15.18p 42395
30/10/2014 16.90p 16.90p 16.53p 15.18p 3403
29/10/2014 17.00p 17.00p 16.82p 15.18p 89280
28/10/2014 17.00p 17.00p 16.74p 15.18p 18901
27/10/2014 17.22p 17.22p 16.69p 15.18p 7637
24/10/2014 17.14p 17.14p 16.79p 15.18p 5169
23/10/2014 16.31p 17.65p 16.31p 15.18p 27657
22/10/2014 16.31p 16.84p 16.31p 15.18p 138366
21/10/2014 16.02p 16.25p 16.02p 15.18p 25479
20/10/2014 16.31p 16.31p 15.87p 15.18p 32938
17/10/2014 16.31p 16.38p 15.95p 15.18p 0
16/10/2014 15.62p 16.05p 15.62p 15.18p 1328
15/10/2014 16.01p 16.01p 15.56p 15.18p 81
14/10/2014 16.05p 16.23p 15.98p 15.18p 14061
13/10/2014 15.78p 16.30p 15.78p 15.18p 11156
10/10/2014 15.69p 16.02p 15.33p 15.18p 19598
09/10/2014 16.27p 16.27p 15.77p 15.18p 2479
08/10/2014 16.50p 16.51p 16.08p 15.18p 45918
07/10/2014 17.20p 17.20p 16.74p 15.18p 106230
06/10/2014 16.50p 17.36p 16.32p 15.18p 47161
03/10/2014 16.17p 16.23p 16.08p 15.18p 32992
02/10/2014 16.53p 16.53p 16.11p 15.18p 21319
01/10/2014 16.26p 16.74p 16.26p 15.18p 25220
30/09/2014 16.50p 16.50p 16.13p 15.18p 3707
29/09/2014 15.59p 16.30p 15.59p 15.18p 2938
26/09/2014 15.59p 16.25p 15.59p 15.18p 24799
25/09/2014 15.86p 15.86p 15.61p 15.18p 11388
24/09/2014 15.59p 15.84p 15.59p 15.18p 2364
23/09/2014 15.72p 15.86p 15.71p 15.18p 1686
22/09/2014 15.61p 15.61p 15.57p 15.18p 650
19/09/2014 15.58p 15.69p 15.58p 15.18p 1070
18/09/2014 15.27p 15.57p 15.24p 15.18p 13607
17/09/2014 15.02p 15.02p 14.93p 15.18p 2175
16/09/2014 14.90p 14.98p 14.80p 15.18p 725
15/09/2014 15.23p 15.23p 14.76p 15.18p 2878
12/09/2014 15.11p 15.31p 15.11p 15.18p 110
11/09/2014 15.38p 15.38p 15.03p 15.18p 43316
10/09/2014 15.23p 15.38p 15.16p 15.18p 3275
09/09/2014 15.35p 15.35p 15.13p 15.18p 43
08/09/2014 15.24p 15.45p 15.16p 15.18p 2706
05/09/2014 15.40p 15.40p 15.09p 15.18p 2706
04/09/2014 15.19p 15.43p 15.19p 15.18p 26733
03/09/2014 14.89p 15.29p 14.89p 15.18p 18298
02/09/2014 14.85p 14.94p 14.85p 15.18p 2061
01/09/2014 14.86p 15.05p 14.73p 15.18p 0
29/08/2014 14.53p 14.92p 14.53p 15.18p 5970
28/08/2014 14.98p 15.16p 14.69p 15.18p 0
27/08/2014 14.94p 15.05p 14.94p 15.18p 2749
26/08/2014 14.69p 15.00p 14.69p 15.18p 2885
22/08/2014 14.66p 14.72p 14.52p 15.18p 230
21/08/2014 14.58p 14.59p 14.45p 15.18p 185
20/08/2014 14.20p 14.60p 14.20p 15.18p 0
19/08/2014 14.20p 14.63p 14.20p 15.18p 363
18/08/2014 14.29p 14.45p 14.17p 15.18p 9838
15/08/2014 14.20p 14.64p 14.20p 15.18p 359
14/08/2014 14.20p 14.59p 14.20p 15.18p 1071
13/08/2014 14.53p 14.65p 14.20p 15.18p 0
12/08/2014 14.20p 14.56p 14.20p 15.18p 2853
11/08/2014 14.20p 14.57p 14.20p 15.18p 1803
08/08/2014 14.20p 14.44p 14.12p 15.18p 58416
07/08/2014 14.01p 14.30p 13.97p 15.18p 21685
06/08/2014 14.20p 14.20p 13.95p 15.18p 9816
05/08/2014 13.83p 14.05p 13.74p 15.18p 34376
04/08/2014 14.20p 14.20p 14.10p 15.18p 2953
01/08/2014 14.20p 14.20p 13.69p 15.18p 1996
31/07/2014 14.20p 14.20p 13.75p 15.18p 5220
30/07/2014 13.55p 14.22p 13.55p 15.18p 17711
29/07/2014 13.90p 13.92p 13.78p 15.18p 27
28/07/2014 13.84p 13.84p 13.69p 15.18p 656
25/07/2014 13.55p 13.72p 13.55p 15.18p 55
24/07/2014 13.55p 13.76p 13.55p 15.18p 3429
23/07/2014 13.60p 15.18p 13.55p 15.18p 0
22/07/2014 13.55p 13.57p 13.55p 15.18p 1018
21/07/2014 13.55p 13.64p 13.48p 15.18p 48
18/07/2014 13.55p 13.67p 13.50p 15.18p 1962
17/07/2014 13.55p 13.74p 13.55p 15.18p 11741
16/07/2014 13.55p 15.18p 13.55p 15.18p 0
15/07/2014 13.55p 13.74p 13.55p 15.18p 978
14/07/2014 13.55p 13.74p 13.55p 15.18p 27134
11/07/2014 13.55p 15.18p 13.34p 15.18p 0
10/07/2014 14.20p 14.20p 13.34p 15.18p 512
09/07/2014 13.85p 15.18p 13.70p 15.18p 0
08/07/2014 14.20p 14.20p 13.70p 15.18p 913
07/07/2014 14.20p 14.20p 13.93p 15.18p 74888
04/07/2014 14.51p 15.18p 14.02p 15.18p 0
03/07/2014 14.20p 15.18p 14.02p 15.18p 0
02/07/2014 14.20p 15.18p 14.02p 15.18p 0
01/07/2014 14.26p 14.40p 14.11p 15.18p 5566
30/06/2014 14.86p 14.86p 14.11p 15.18p 6881
27/06/2014 15.00p 15.27p 14.77p 15.18p 0
26/06/2014 14.82p 15.12p 14.82p 15.18p 7166
25/06/2014 15.13p 15.13p 14.68p 15.18p 1398
24/06/2014 15.17p 15.22p 14.98p 15.18p 1193
23/06/2014 15.13p 15.14p 15.12p 15.18p 18504
20/06/2014 15.00p 15.18p 15.00p 15.18p 0
19/06/2014 15.00p 15.06p 15.00p 15.18p 17342
18/06/2014 14.95p 14.99p 14.95p 15.18p 3998
17/06/2014 15.00p 15.00p 14.80p 15.18p 120
16/06/2014 15.00p 15.00p 14.78p 15.18p 3855
13/06/2014 15.00p 15.03p 14.85p 15.18p 896
12/06/2014 15.00p 15.00p 14.70p 15.18p 415
11/06/2014 15.00p 15.30p 14.81p 15.18p 0
10/06/2014 15.00p 15.30p 14.82p 15.18p 0
09/06/2014 14.97p 15.20p 14.82p 15.18p 0
06/06/2014 15.00p 15.00p 14.82p 15.18p 243703
05/06/2014 14.93p 14.95p 14.89p 15.18p 146399
04/06/2014 15.00p 15.00p 14.91p 15.18p 58378
03/06/2014 15.00p 15.09p 14.91p 15.18p 38511
02/06/2014 15.06p 15.10p 15.04p 15.18p 167
30/05/2014 15.00p 15.12p 14.84p 15.18p 2046
29/05/2014 14.92p 15.32p 14.76p 15.18p 0
28/05/2014 15.10p 15.32p 14.76p 15.18p 0
27/05/2014 15.00p 15.32p 15.00p 15.18p 0
23/05/2014 15.00p 15.19p 15.00p 15.18p 349
22/05/2014 15.00p 15.10p 14.92p 15.18p 289
21/05/2014 15.00p 15.18p 15.00p 15.18p 171421
20/05/2014 15.00p 15.06p 15.00p 15.18p 182041
19/05/2014 15.01p 15.14p 15.01p 15.18p 293592
16/05/2014 15.12p 15.12p 14.98p 15.18p 415588
15/05/2014 15.00p 15.14p 14.93p 15.18p 70050
14/05/2014 15.24p 15.24p 15.18p 15.18p 8031
13/05/2014 15.00p 15.21p 15.00p 15.18p 1420
12/05/2014 15.00p 15.22p 15.00p 15.15p 27458
09/05/2014 15.00p 15.16p 15.00p 15.15p 34334
08/05/2014 15.00p 15.11p 14.95p 15.11p 5016
07/05/2014 15.00p 15.00p 15.00p 15.00p 21949
06/05/2014 15.10p 15.23p 14.93p 15.06p 24423
02/05/2014 15.00p 15.10p 14.98p 14.81p 8539
01/05/2014 14.95p 15.05p 14.68p 14.81p 0
30/04/2014 14.97p 14.97p 14.68p 14.81p 300
29/04/2014 15.00p 15.00p 14.77p 14.81p 120
28/04/2014 14.80p 14.80p 14.69p 14.81p 5428
25/04/2014 15.00p 15.00p 14.45p 14.81p 22728
24/04/2014 15.00p 15.35p 15.00p 15.35p 0
23/04/2014 15.00p 15.23p 15.00p 15.20p 373
22/04/2014 15.00p 15.16p 14.66p 15.16p 0
17/04/2014 15.00p 15.00p 14.66p 14.81p 4368
16/04/2014 15.00p 15.00p 14.68p 14.98p 0
15/04/2014 15.00p 15.00p 14.68p 14.71p 10318
14/04/2014 15.00p 15.09p 14.62p 14.78p 0
11/04/2014 15.09p 15.09p 14.90p 14.90p 1589
10/04/2014 15.63p 15.63p 15.11p 15.30p 25275
09/04/2014 15.63p 15.63p 15.18p 15.38p 442
08/04/2014 15.63p 15.63p 15.40p 15.40p 1567
07/04/2014 15.44p 15.45p 15.38p 15.45p 8323
04/04/2014 15.63p 15.80p 15.45p 15.60p 2932
03/04/2014 15.63p 15.88p 14.63p 15.83p 0
02/04/2014 14.63p 15.88p 14.63p 15.81p 241124
01/04/2014 14.63p 15.00p 14.63p 14.88p 157200
31/03/2014 14.63p 14.77p 14.63p 14.77p 94227
28/03/2014 14.63p 14.63p 14.54p 14.58p 2101
27/03/2014 14.72p 14.82p 14.51p 14.54p 0
26/03/2014 14.63p 14.82p 14.63p 14.72p 0
25/03/2014 14.63p 14.82p 14.63p 14.76p 827
24/03/2014 14.63p 14.80p 14.63p 14.63p 165
21/03/2014 14.78p 14.78p 14.76p 14.76p 1039
20/03/2014 14.63p 14.78p 14.63p 14.77p 334
19/03/2014 14.63p 15.15p 14.63p 14.94p 16782
18/03/2014 14.63p 15.02p 14.63p 14.89p 11436
17/03/2014 14.69p 15.47p 14.61p 14.81p 0
14/03/2014 15.47p 15.47p 14.61p 14.76p 0
13/03/2014 15.47p 15.47p 15.11p 15.13p 0
12/03/2014 15.47p 15.47p 15.16p 15.23p 0
11/03/2014 15.47p 15.47p 15.28p 15.28p 921
10/03/2014 15.47p 15.48p 15.47p 15.48p 1396

*Close Price adjusted for both dividends and splits