Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
24/05/2013 12.27p 12.50p 12.08p 12.27p 0
23/05/2013 12.27p 12.50p 12.17p 12.27p 0
22/05/2013 12.38p 12.50p 12.27p 12.27p 22026
21/05/2013 12.27p 12.36p 12.27p 12.27p 62
20/05/2013 12.27p 12.41p 12.27p 12.27p 365
17/05/2013 12.27p 12.30p 12.27p 12.27p 8
16/05/2013 12.27p 12.45p 12.27p 12.27p 35374
15/05/2013 12.27p 12.27p 12.09p 12.27p 6791
14/05/2013 12.27p 12.27p 12.05p 12.27p 0
13/05/2013 12.27p 12.27p 12.05p 12.27p 20000
10/05/2013 12.27p 12.62p 12.27p 12.27p 80
09/05/2013 12.00p 12.27p 11.94p 12.27p 0
08/05/2013 12.00p 12.15p 11.94p 12.00p 0
07/05/2013 11.94p 12.07p 11.94p 12.00p 11194
03/05/2013 11.57p 11.86p 11.55p 11.55p 28877
02/05/2013 11.74p 11.74p 11.55p 11.55p 3327
01/05/2013 12.00p 12.15p 12.00p 12.15p 0
30/04/2013 12.00p 12.15p 12.00p 12.00p 4390
29/04/2013 11.98p 12.04p 11.94p 12.00p 0
26/04/2013 12.00p 12.00p 11.96p 12.00p 459
25/04/2013 12.00p 12.15p 12.00p 12.00p 1123
24/04/2013 11.43p 12.00p 11.43p 12.00p 2218
23/04/2013 11.42p 11.43p 11.31p 11.43p 890
22/04/2013 10.99p 11.43p 10.99p 11.43p 0
19/04/2013 11.23p 11.34p 10.99p 10.99p 3000
18/04/2013 10.99p 11.05p 10.90p 10.99p 10201
17/04/2013 11.47p 11.47p 10.99p 10.99p 31556
16/04/2013 11.47p 11.47p 11.19p 11.47p 1700
15/04/2013 11.39p 11.48p 11.28p 11.47p 0
12/04/2013 11.30p 11.48p 11.28p 11.47p 0
11/04/2013 11.30p 11.39p 11.28p 11.30p 0
10/04/2013 11.30p 11.39p 11.28p 11.30p 2623
09/04/2013 11.30p 11.30p 11.17p 11.30p 1130
08/04/2013 11.30p 12.05p 11.10p 11.30p 0
05/04/2013 11.62p 12.05p 11.10p 11.30p 0
04/04/2013 12.05p 12.05p 11.62p 11.62p 5375
03/04/2013 11.70p 12.11p 11.70p 12.11p 80398
02/04/2013 11.10p 11.55p 11.10p 11.55p 791
28/03/2013 11.10p 11.10p 10.90p 11.10p 525
27/03/2013 11.20p 11.20p 10.96p 11.10p 0
26/03/2013 11.10p 11.17p 10.96p 11.10p 0
25/03/2013 11.10p 11.17p 10.96p 11.10p 0
22/03/2013 11.10p 11.10p 10.96p 11.10p 19264
21/03/2013 11.60p 11.60p 11.04p 11.10p 0
20/03/2013 11.23p 11.60p 11.23p 11.60p 160
19/03/2013 11.22p 11.60p 11.22p 11.60p 0
18/03/2013 11.60p 11.60p 11.41p 11.60p 0
15/03/2013 11.60p 11.60p 11.42p 11.60p 6242
14/03/2013 11.38p 11.60p 11.15p 11.60p 0
13/03/2013 11.38p 11.60p 11.15p 11.60p 0
12/03/2013 11.23p 11.60p 11.15p 11.60p 0
11/03/2013 11.60p 11.60p 11.15p 11.60p 28454
08/03/2013 11.60p 11.60p 11.35p 11.60p 6900
07/03/2013 11.34p 11.60p 11.30p 11.60p 0
06/03/2013 11.60p 11.60p 11.30p 11.60p 900
05/03/2013 11.36p 11.60p 11.27p 11.60p 8480
04/03/2013 11.60p 11.60p 11.26p 11.60p 54
01/03/2013 11.49p 11.60p 11.24p 11.60p 21279
28/02/2013 11.60p 11.60p 11.53p 11.60p 869
27/02/2013 11.46p 11.60p 11.34p 11.60p 0
26/02/2013 11.34p 11.60p 11.34p 11.60p 86
25/02/2013 11.60p 11.70p 11.60p 11.60p 0
22/02/2013 11.60p 11.70p 11.60p 11.60p 8479
21/02/2013 11.60p 11.60p 11.36p 11.60p 0
20/02/2013 11.36p 11.60p 11.36p 11.60p 782
19/02/2013 11.06p 11.34p 11.06p 11.15p 398
18/02/2013 11.15p 11.22p 11.15p 11.15p 58
15/02/2013 11.15p 11.41p 11.15p 11.15p 0
14/02/2013 11.41p 11.41p 11.15p 11.15p 1205
13/02/2013 11.15p 11.23p 10.94p 11.15p 0
12/02/2013 10.94p 11.23p 10.94p 11.15p 2752
11/02/2013 11.15p 11.15p 10.84p 11.15p 3571
08/02/2013 11.15p 11.15p 10.81p 11.15p 0
07/02/2013 11.15p 11.15p 10.81p 11.15p 0
06/02/2013 11.06p 11.15p 10.81p 11.15p 10028
05/02/2013 11.89p 11.89p 10.89p 11.15p 11717
04/02/2013 11.89p 11.96p 11.89p 11.89p 10089
01/02/2013 11.76p 12.11p 11.76p 11.89p 81700
31/01/2013 11.86p 11.87p 11.45p 11.45p 17575
30/01/2013 10.88p 11.65p 10.88p 11.45p 100000
29/01/2013 10.88p 11.13p 10.88p 10.88p 51
28/01/2013 10.88p 10.94p 10.78p 10.88p 0
25/01/2013 10.82p 10.94p 10.78p 10.88p 0
24/01/2013 10.88p 10.88p 10.78p 10.88p 3943
23/01/2013 10.88p 10.95p 10.88p 10.88p 7000
22/01/2013 11.03p 11.03p 10.50p 10.88p 0
21/01/2013 10.50p 10.95p 10.50p 10.88p 0
18/01/2013 10.50p 10.83p 10.50p 10.50p 1874
17/01/2013 10.52p 10.60p 10.10p 10.50p 0
16/01/2013 10.10p 10.55p 10.10p 10.50p 3304
15/01/2013 10.63p 10.63p 10.10p 10.10p 730
14/01/2013 10.63p 10.65p 10.43p 10.63p 0
11/01/2013 10.63p 10.64p 10.60p 10.63p 0
10/01/2013 10.63p 10.63p 10.60p 10.63p 6426
09/01/2013 10.25p 10.63p 10.25p 10.63p 55
08/01/2013 10.25p 10.49p 10.19p 10.25p 4464
07/01/2013 10.25p 10.30p 10.25p 10.25p 4200
04/01/2013 10.25p 10.38p 10.25p 10.25p 0
03/01/2013 10.25p 10.38p 10.25p 10.25p 691
02/01/2013 9.94p 10.30p 9.94p 10.25p 7700
31/12/2012 9.88p 9.88p 9.61p 9.88p 0
28/12/2012 9.88p 9.88p 9.61p 9.88p 0
27/12/2012 9.88p 9.88p 9.61p 9.88p 0
24/12/2012 9.88p 9.88p 9.61p 9.88p 0
21/12/2012 9.88p 9.88p 9.61p 9.88p 3
20/12/2012 9.88p 9.88p 9.75p 9.88p 5438
19/12/2012 9.88p 9.88p 9.70p 9.88p 0
18/12/2012 9.88p 9.88p 9.70p 9.88p 106949
17/12/2012 9.88p 9.88p 9.57p 9.88p 7800
14/12/2012 9.88p 9.88p 9.55p 9.88p 2415
13/12/2012 9.88p 9.90p 9.68p 9.88p 0
12/12/2012 9.88p 9.90p 9.68p 9.88p 216570
11/12/2012 9.88p 10.05p 9.88p 9.88p 2323
10/12/2012 9.88p 9.98p 9.88p 9.88p 202
07/12/2012 9.88p 10.02p 9.88p 9.88p 498
06/12/2012 9.88p 9.88p 9.77p 9.88p 0
05/12/2012 9.88p 9.88p 9.77p 9.88p 8428
04/12/2012 9.88p 9.89p 9.80p 9.88p 4945
03/12/2012 9.88p 9.89p 9.88p 9.88p 439868
30/11/2012 9.88p 9.88p 9.83p 9.88p 122592
29/11/2012 9.88p 9.88p 9.82p 9.88p 80916
28/11/2012 9.88p 9.88p 9.64p 9.88p 244540
27/11/2012 9.78p 9.88p 9.72p 9.88p 223200
26/11/2012 9.82p 9.88p 9.73p 9.88p 137545
23/11/2012 9.88p 9.88p 9.74p 9.88p 10873
22/11/2012 9.48p 9.88p 9.48p 9.88p 49734
21/11/2012 9.48p 9.55p 9.48p 9.48p 3800
20/11/2012 9.51p 9.51p 9.10p 9.48p 0
19/11/2012 9.10p 9.41p 9.10p 9.10p 270732
16/11/2012 9.10p 9.16p 8.92p 9.10p 561
15/11/2012 9.10p 9.16p 9.10p 9.10p 51268
14/11/2012 9.27p 9.52p 9.10p 9.10p 0
13/11/2012 9.52p 9.52p 9.10p 9.10p 525
12/11/2012 9.52p 9.52p 9.29p 9.52p 30000
09/11/2012 9.52p 9.52p 9.34p 9.52p 4409
08/11/2012 9.52p 9.52p 9.39p 9.52p 2903
07/11/2012 9.52p 9.52p 9.44p 9.52p 0

*Close Price adjusted for both dividends and splits