Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
07/03/2014 15.47p 15.65p 15.09p 15.48p 0
06/03/2014 15.47p 15.65p 15.09p 15.65p 0
05/03/2014 15.32p 15.48p 15.09p 15.45p 0
04/03/2014 15.47p 15.47p 15.09p 15.34p 0
03/03/2014 15.27p 15.27p 15.09p 15.20p 12581
28/02/2014 14.77p 15.51p 14.77p 15.51p 1106
27/02/2014 14.77p 15.34p 14.77p 15.13p 0
26/02/2014 15.26p 15.34p 14.77p 15.10p 0
25/02/2014 15.24p 15.27p 15.07p 15.09p 0
24/02/2014 14.77p 15.08p 14.77p 15.08p 0
21/02/2014 14.77p 15.04p 14.77p 14.99p 415
20/02/2014 14.77p 15.27p 14.77p 15.02p 0
19/02/2014 15.20p 15.27p 14.77p 14.99p 0
18/02/2014 14.77p 15.11p 14.77p 15.11p 132645
17/02/2014 15.34p 15.34p 14.77p 14.90p 706385
14/02/2014 15.41p 15.67p 15.26p 15.56p 7032
13/02/2014 15.29p 15.67p 15.26p 15.50p 1960
12/02/2014 15.41p 15.67p 15.27p 15.30p 6706
11/02/2014 14.75p 15.57p 14.75p 15.57p 10480
10/02/2014 14.75p 15.19p 14.75p 15.05p 1469
07/02/2014 14.75p 14.95p 14.57p 14.95p 12281
06/02/2014 14.57p 14.81p 14.57p 14.81p 2470
05/02/2014 14.75p 14.88p 14.57p 14.57p 36616
04/02/2014 13.15p 14.94p 13.15p 14.65p 150242
03/02/2014 13.15p 13.45p 13.15p 13.36p 57153
31/01/2014 13.73p 13.73p 13.18p 13.25p 2178
30/01/2014 13.49p 13.78p 13.49p 13.70p 2860
29/01/2014 13.53p 13.53p 13.10p 13.29p 16397
28/01/2014 13.20p 13.39p 13.20p 13.39p 62143
27/01/2014 13.89p 13.89p 13.24p 13.24p 1445
24/01/2014 13.85p 13.85p 13.60p 13.61p 14280
23/01/2014 14.48p 14.48p 13.86p 13.86p 7150
22/01/2014 14.26p 14.48p 14.15p 14.26p 7277
21/01/2014 14.21p 14.48p 14.20p 14.24p 1369
20/01/2014 14.20p 14.48p 14.20p 14.23p 4359
17/01/2014 14.48p 14.48p 14.21p 14.25p 12500
16/01/2014 14.48p 14.58p 14.48p 14.50p 36500
15/01/2014 14.48p 14.48p 14.22p 14.27p 170000
14/01/2014 14.48p 14.48p 14.21p 14.23p 76392
13/01/2014 14.48p 14.75p 14.48p 14.61p 42000
10/01/2014 14.73p 14.73p 14.48p 14.66p 0
09/01/2014 14.48p 14.64p 14.48p 14.63p 5528
08/01/2014 14.47p 14.65p 14.47p 14.58p 2324
07/01/2014 14.70p 14.78p 14.45p 14.45p 21697
06/01/2014 14.38p 14.64p 14.34p 14.63p 0
03/01/2014 14.38p 14.64p 14.34p 14.63p 1539
02/01/2014 14.38p 14.49p 14.35p 14.49p 96700
31/12/2013 14.38p 14.53p 13.80p 14.38p 0
30/12/2013 14.47p 14.53p 13.80p 14.37p 0
27/12/2013 14.38p 14.48p 13.80p 14.48p 0
24/12/2013 14.29p 14.36p 13.80p 14.29p 1639
23/12/2013 14.19p 14.36p 13.80p 14.30p 13230
20/12/2013 13.80p 14.04p 13.80p 14.04p 16848
19/12/2013 13.80p 13.90p 13.80p 13.90p 55095
18/12/2013 13.80p 14.24p 13.41p 13.76p 1401
17/12/2013 13.57p 14.24p 13.41p 13.61p 1416
16/12/2013 13.80p 14.24p 13.41p 13.63p 0
13/12/2013 13.80p 14.24p 13.45p 13.52p 802
12/12/2013 13.97p 14.24p 13.52p 13.55p 1364
11/12/2013 13.80p 14.24p 13.80p 13.98p 8467
10/12/2013 13.80p 13.80p 13.24p 13.67p 848
09/12/2013 13.56p 13.80p 13.24p 13.48p 0
06/12/2013 13.80p 13.80p 13.24p 13.52p 0
05/12/2013 13.24p 13.59p 13.24p 13.59p 6711
04/12/2013 13.80p 13.80p 13.42p 13.42p 897
03/12/2013 13.80p 13.80p 13.61p 13.61p 10105
02/12/2013 13.97p 13.97p 13.73p 13.73p 8372
29/11/2013 14.48p 14.48p 14.11p 14.19p 7473
28/11/2013 14.38p 14.50p 14.26p 14.31p 0
27/11/2013 14.48p 14.48p 14.26p 14.33p 6366
26/11/2013 14.48p 14.48p 14.26p 14.33p 19860
25/11/2013 14.61p 14.73p 14.42p 14.42p 5253
22/11/2013 14.48p 14.73p 14.48p 14.60p 4240
21/11/2013 14.53p 14.71p 14.53p 14.66p 21
20/11/2013 14.48p 14.58p 14.36p 14.56p 3362
19/11/2013 14.48p 14.57p 14.33p 14.47p 31425
18/11/2013 14.73p 14.74p 14.23p 14.31p 23932
15/11/2013 15.06p 15.61p 15.06p 15.43p 2775
14/11/2013 15.38p 15.38p 15.18p 15.23p 9812
13/11/2013 15.06p 15.48p 15.06p 15.26p 0
12/11/2013 15.06p 15.48p 15.06p 15.22p 2437
11/11/2013 15.40p 15.48p 15.27p 15.35p 0
08/11/2013 15.28p 15.42p 15.27p 15.27p 8650
07/11/2013 15.56p 15.63p 15.16p 15.29p 0
06/11/2013 15.16p 15.56p 15.16p 15.37p 6521
05/11/2013 15.06p 15.16p 14.88p 15.16p 11259
04/11/2013 14.48p 14.93p 14.48p 14.93p 24524
01/11/2013 14.63p 14.69p 14.50p 14.69p 14949
31/10/2013 15.06p 15.06p 14.55p 14.76p 18336
30/10/2013 15.06p 15.06p 14.52p 14.69p 496675
29/10/2013 15.06p 15.06p 14.74p 14.82p 34937
28/10/2013 15.31p 15.31p 15.00p 15.07p 3425
25/10/2013 15.77p 15.77p 15.22p 15.23p 308227
24/10/2013 15.35p 15.75p 15.11p 15.35p 303995
23/10/2013 15.72p 16.00p 15.21p 15.56p 0
22/10/2013 15.35p 16.00p 15.21p 15.60p 0
21/10/2013 15.26p 16.00p 15.21p 15.35p 0
18/10/2013 16.00p 16.00p 15.21p 15.27p 2075
17/10/2013 15.99p 16.00p 15.67p 15.69p 0
16/10/2013 16.00p 16.00p 15.77p 15.99p 0
15/10/2013 16.00p 16.00p 15.79p 15.82p 280036
14/10/2013 16.00p 16.00p 15.45p 15.69p 140558
11/10/2013 16.80p 17.57p 13.73p 15.70p 1431
10/10/2013 16.80p 17.57p 13.73p 16.80p 4864
09/10/2013 16.80p 17.57p 13.73p 16.80p 0
08/10/2013 16.36p 17.57p 13.73p 16.80p 0
07/10/2013 16.51p 17.57p 13.73p 16.80p 4323
04/10/2013 16.41p 17.57p 13.73p 16.80p 442
03/10/2013 16.72p 17.57p 13.73p 16.80p 7473
02/10/2013 16.80p 17.57p 13.73p 16.80p 2717
01/10/2013 16.80p 17.57p 13.73p 16.80p 0
30/09/2013 16.80p 17.57p 13.73p 16.80p 3482
27/09/2013 16.44p 17.57p 13.73p 16.80p 0
26/09/2013 16.34p 17.57p 13.73p 16.80p 0
25/09/2013 16.80p 17.57p 13.73p 16.80p 1871
24/09/2013 16.78p 17.57p 13.73p 16.80p 0
23/09/2013 16.80p 17.57p 13.73p 16.80p 18198
20/09/2013 17.07p 17.57p 13.73p 16.80p 0
19/09/2013 17.01p 17.57p 13.73p 16.80p 0
18/09/2013 16.80p 17.57p 13.73p 16.80p 47
17/09/2013 16.80p 17.57p 13.73p 16.80p 4798
16/09/2013 17.17p 17.57p 13.73p 16.80p 5454
13/09/2013 16.53p 17.57p 13.73p 16.80p 0
12/09/2013 16.82p 17.57p 13.73p 16.80p 1179
11/09/2013 17.50p 17.57p 13.73p 16.80p 0
10/09/2013 17.24p 17.57p 13.73p 17.50p 9071
09/09/2013 15.39p 15.39p 13.73p 15.00p 14073
06/09/2013 15.20p 15.21p 13.73p 15.00p 0
05/09/2013 15.21p 15.21p 13.73p 15.00p 0
04/09/2013 14.73p 15.02p 13.73p 15.00p 0
03/09/2013 14.31p 14.45p 13.73p 14.34p 0
02/09/2013 13.85p 14.36p 13.73p 14.34p 0
30/08/2013 14.15p 14.15p 13.73p 13.73p 0
29/08/2013 13.94p 13.96p 13.73p 13.73p 0
28/08/2013 13.73p 13.85p 13.73p 13.73p 8390
27/08/2013 13.23p 13.85p 10.98p 13.85p 0
23/08/2013 13.44p 13.46p 10.98p 13.23p 0
22/08/2013 13.23p 13.37p 10.98p 13.23p 5196
21/08/2013 13.03p 13.37p 10.98p 13.23p 26572
20/08/2013 13.15p 13.37p 10.98p 13.23p 2719
19/08/2013 13.23p 13.37p 10.98p 13.23p 3862
16/08/2013 13.23p 13.37p 10.98p 13.23p 9613
15/08/2013 13.23p 13.37p 10.98p 13.23p 3591
14/08/2013 13.23p 13.37p 10.98p 13.23p 0
13/08/2013 13.11p 13.37p 10.98p 13.23p 0
12/08/2013 13.20p 13.37p 10.98p 13.23p 799
09/08/2013 13.13p 13.37p 10.98p 13.23p 2778
08/08/2013 13.23p 13.37p 10.98p 13.23p 0
07/08/2013 13.31p 13.37p 10.98p 13.23p 0
06/08/2013 13.23p 13.37p 10.98p 13.23p 0
05/08/2013 13.23p 13.37p 10.98p 13.23p 0
02/08/2013 13.23p 13.37p 10.98p 13.23p 0
01/08/2013 12.05p 13.35p 10.98p 13.23p 300
31/07/2013 11.11p 11.60p 10.98p 11.11p 7305
30/07/2013 11.11p 11.60p 10.98p 11.11p 786
29/07/2013 11.18p 11.60p 10.98p 11.11p 0
26/07/2013 11.60p 11.60p 10.98p 11.60p 0
25/07/2013 11.60p 11.60p 10.98p 11.60p 0
24/07/2013 11.60p 11.60p 10.98p 11.60p 0
23/07/2013 10.98p 11.60p 10.98p 11.60p 10223
22/07/2013 10.98p 11.46p 10.98p 10.98p 1633
19/07/2013 10.98p 11.46p 10.98p 10.98p 0
18/07/2013 11.41p 11.46p 10.98p 10.98p 0
17/07/2013 10.98p 11.46p 10.98p 10.98p 0
16/07/2013 10.98p 11.46p 10.98p 10.98p 0
15/07/2013 11.31p 11.46p 10.98p 10.98p 0
12/07/2013 11.35p 11.46p 10.98p 10.98p 149
11/07/2013 11.16p 11.46p 10.98p 10.98p 0
10/07/2013 11.20p 11.46p 10.98p 10.98p 3692
09/07/2013 10.98p 11.46p 10.98p 10.98p 2569
08/07/2013 11.02p 11.46p 10.98p 10.98p 0
05/07/2013 11.07p 11.46p 10.98p 10.98p 667
04/07/2013 11.19p 11.46p 10.98p 10.98p 2893
03/07/2013 11.24p 11.46p 10.98p 10.98p 0
02/07/2013 11.00p 11.46p 10.98p 11.46p 21339
01/07/2013 11.27p 11.27p 10.98p 11.00p 0
28/06/2013 11.00p 11.24p 11.00p 11.00p 108
27/06/2013 10.98p 11.00p 10.77p 11.00p 0
26/06/2013 10.77p 11.00p 10.77p 11.00p 3412
25/06/2013 10.53p 10.66p 10.53p 10.59p 853
24/06/2013 11.05p 11.05p 10.42p 10.59p 1436
21/06/2013 11.05p 11.05p 10.83p 10.90p 0
20/06/2013 11.00p 11.05p 10.83p 11.05p 67377
19/06/2013 11.06p 11.11p 11.05p 11.05p 66396
18/06/2013 11.05p 11.05p 11.05p 11.05p 61838
17/06/2013 11.07p 11.15p 11.00p 11.05p 0
14/06/2013 11.00p 11.15p 11.00p 11.05p 3477
13/06/2013 10.73p 11.05p 10.73p 11.05p 181
12/06/2013 10.82p 11.09p 10.68p 11.05p 0
11/06/2013 11.05p 11.09p 10.68p 11.05p 0
10/06/2013 11.05p 11.09p 10.68p 11.05p 0
07/06/2013 10.68p 11.05p 10.68p 11.05p 0
06/06/2013 10.91p 11.05p 10.91p 11.05p 44090
05/06/2013 11.05p 11.10p 10.90p 11.05p 1076
04/06/2013 11.24p 11.75p 11.05p 11.05p 0
03/06/2013 11.75p 11.75p 11.05p 11.05p 2893
31/05/2013 11.49p 11.75p 11.29p 11.75p 17310
30/05/2013 11.75p 12.27p 11.59p 11.75p 0
29/05/2013 12.27p 12.27p 11.59p 11.75p 2555
28/05/2013 12.27p 12.27p 11.84p 12.27p 2096

*Close Price adjusted for both dividends and splits