Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
20/09/2019 29.32p 29.76p 28.61p 29.48p 11357
19/09/2019 28.86p 29.38p 28.86p 29.33p 2413
18/09/2019 28.74p 29.27p 28.52p 29.00p 61981
17/09/2019 28.38p 28.97p 28.36p 28.70p 13284
16/09/2019 28.08p 28.95p 27.68p 28.40p 71231
13/09/2019 28.84p 28.84p 27.98p 28.21p 14482
12/09/2019 28.40p 28.83p 28.38p 28.63p 15469
11/09/2019 28.38p 28.44p 28.24p 28.43p 8818
10/09/2019 28.41p 28.58p 27.77p 28.36p 114510
09/09/2019 28.69p 28.69p 28.35p 28.35p 2727
06/09/2019 28.45p 28.93p 28.45p 28.61p 11496
05/09/2019 29.33p 29.49p 28.69p 28.83p 5300
04/09/2019 28.88p 29.34p 28.87p 29.26p 20855
03/09/2019 29.08p 29.20p 21.00p 28.78p 28300
02/09/2019 28.73p 29.10p 28.73p 29.05p 2901
30/08/2019 28.79p 28.92p 28.55p 28.72p 22540
29/08/2019 28.20p 29.00p 28.20p 28.87p 7108
28/08/2019 28.95p 28.95p 22.17p 28.35p 57006
27/08/2019 28.43p 29.10p 28.43p 29.04p 14994
23/08/2019 29.22p 29.22p 28.41p 28.58p 18012
22/08/2019 29.44p 29.47p 29.11p 29.13p 14562
21/08/2019 29.72p 29.88p 29.64p 29.72p 18289
20/08/2019 30.53p 30.53p 29.55p 29.55p 2764
19/08/2019 30.15p 30.55p 29.87p 30.44p 4895
16/08/2019 30.05p 30.08p 29.76p 29.97p 44586
15/08/2019 30.06p 30.06p 29.50p 29.77p 222422
14/08/2019 30.72p 30.72p 29.91p 30.05p 68468
13/08/2019 30.46p 30.79p 30.22p 30.76p 25699
12/08/2019 30.82p 30.82p 30.25p 30.43p 621565
09/08/2019 30.45p 30.85p 30.43p 30.79p 28000
08/08/2019 29.99p 30.33p 29.99p 30.31p 5370
07/08/2019 30.23p 30.23p 29.58p 29.75p 10637
06/08/2019 29.97p 30.42p 29.97p 30.19p 58234
05/08/2019 30.18p 30.36p 29.69p 30.13p 336182
02/08/2019 29.66p 30.40p 29.65p 30.28p 26651
01/08/2019 30.30p 30.35p 29.78p 29.95p 15132
31/07/2019 29.15p 30.17p 29.15p 30.07p 4140
30/07/2019 29.02p 29.20p 28.76p 28.92p 10573
29/07/2019 29.34p 29.34p 28.94p 28.97p 26938
26/07/2019 29.76p 33.00p 29.22p 29.38p 51790
25/07/2019 29.66p 30.77p 29.59p 30.77p 1910
24/07/2019 30.85p 31.56p 30.57p 31.43p 104663
23/07/2019 30.70p 30.98p 30.29p 30.67p 2214
22/07/2019 30.76p 30.78p 30.46p 30.75p 32941
19/07/2019 29.68p 30.75p 29.60p 30.57p 292474
18/07/2019 30.27p 30.27p 29.51p 29.51p 88828
17/07/2019 30.63p 30.71p 30.39p 30.55p 650450
16/07/2019 30.58p 30.89p 30.51p 30.80p 12704
15/07/2019 30.52p 30.73p 30.47p 30.63p 5863
12/07/2019 30.28p 30.59p 30.23p 30.28p 35629
11/07/2019 30.13p 30.29p 30.08p 30.10p 4570
10/07/2019 29.47p 30.09p 29.47p 30.09p 13620
09/07/2019 29.65p 29.67p 29.17p 29.26p 10569
08/07/2019 29.82p 29.90p 29.51p 29.76p 57157
05/07/2019 30.24p 30.24p 29.28p 29.77p 177925
04/07/2019 30.42p 30.56p 30.27p 30.34p 10621
03/07/2019 29.86p 30.42p 29.76p 30.42p 37917
02/07/2019 30.46p 30.57p 29.77p 29.78p 15052
01/07/2019 30.11p 30.48p 29.93p 30.48p 27322
28/06/2019 30.15p 30.15p 29.79p 30.08p 36356
27/06/2019 30.02p 30.18p 29.92p 30.01p 16008
26/06/2019 29.27p 30.25p 29.23p 30.19p 17200
25/06/2019 28.83p 29.42p 28.83p 29.38p 18769
24/06/2019 29.33p 29.33p 28.32p 28.77p 17274
21/06/2019 29.48p 29.26p 29.26p 29.26p 0
20/06/2019 29.48p 29.82p 29.15p 29.26p 8738
19/06/2019 29.92p 29.92p 29.35p 29.52p 7591
18/06/2019 29.56p 29.73p 29.09p 29.72p 209183
17/06/2019 30.73p 30.73p 29.43p 29.76p 24440
14/06/2019 31.06p 31.25p 30.77p 31.06p 8327
13/06/2019 30.75p 31.37p 30.75p 31.05p 31579
12/06/2019 31.01p 31.11p 30.65p 30.65p 18784
11/06/2019 30.75p 31.54p 30.75p 31.08p 13210
10/06/2019 30.95p 31.03p 30.54p 30.89p 12198
07/06/2019 29.62p 30.20p 29.62p 29.94p 97323
06/06/2019 29.88p 30.19p 29.47p 29.52p 12115
05/06/2019 29.95p 30.08p 29.72p 29.94p 2948455
04/06/2019 30.00p 30.11p 29.48p 29.67p 104768
03/06/2019 29.90p 30.25p 29.46p 30.09p 41895
31/05/2019 29.94p 30.30p 29.61p 30.19p 8063
30/05/2019 30.93p 30.33p 30.33p 30.33p 0
29/05/2019 30.93p 31.19p 30.22p 30.33p 38628
28/05/2019 31.18p 31.25p 30.86p 31.18p 47181
24/05/2019 31.17p 31.37p 30.95p 31.15p 42170
23/05/2019 32.03p 32.03p 31.09p 31.32p 37800
22/05/2019 32.42p 32.53p 32.00p 32.02p 46292
21/05/2019 32.05p 32.54p 31.91p 32.41p 17501
20/05/2019 31.82p 32.14p 31.80p 31.94p 22191
17/05/2019 30.75p 31.83p 30.63p 31.65p 62518
16/05/2019 29.77p 30.69p 28.28p 30.69p 6489
15/05/2019 29.35p 29.78p 29.20p 29.59p 220348
14/05/2019 28.27p 29.28p 28.27p 29.17p 45744
13/05/2019 28.78p 28.78p 28.15p 28.15p 33160
10/05/2019 28.37p 28.83p 28.37p 28.68p 8429
09/05/2019 28.23p 28.32p 28.03p 28.32p 29471
08/05/2019 28.73p 28.94p 28.14p 28.38p 17799
07/05/2019 28.99p 29.41p 28.65p 28.65p 185614
03/05/2019 29.01p 29.61p 29.01p 29.61p 64892
02/05/2019 29.44p 29.81p 29.06p 29.08p 37371
01/05/2019 29.97p 29.32p 29.32p 29.32p 0
30/04/2019 29.97p 29.97p 24.50p 29.32p 112042
29/04/2019 31.02p 31.02p 29.49p 29.89p 187219
26/04/2019 32.03p 32.03p 31.00p 31.58p 153456
25/04/2019 32.22p 32.46p 32.14p 32.22p 74119
24/04/2019 33.03p 33.03p 32.21p 32.63p 52149
23/04/2019 32.38p 33.11p 32.38p 33.10p 628710
18/04/2019 31.98p 32.53p 24.50p 32.29p 188457
17/04/2019 32.49p 32.51p 31.96p 32.13p 8964
16/04/2019 32.87p 32.93p 32.32p 32.56p 22833
15/04/2019 32.71p 32.76p 32.56p 32.76p 33607
12/04/2019 32.59p 32.80p 32.41p 32.59p 41111
11/04/2019 32.83p 32.85p 32.55p 32.85p 25870
10/04/2019 32.82p 33.28p 32.78p 32.79p 27202
09/04/2019 33.26p 33.26p 32.72p 32.89p 619519
08/04/2019 32.99p 33.19p 32.70p 32.99p 22907
05/04/2019 32.43p 33.00p 32.43p 32.86p 66903
04/04/2019 32.56p 32.68p 32.47p 32.47p 5084
03/04/2019 32.27p 32.80p 32.27p 32.53p 2032135
02/04/2019 95.96p 98.46p 95.96p 98.46p 16817
01/04/2019 96.33p 96.48p 95.57p 95.57p 40605
29/03/2019 95.16p 95.21p 94.11p 95.10p 15756
28/03/2019 96.76p 97.00p 94.66p 94.78p 889166
27/03/2019 94.93p 97.86p 94.93p 96.92p 17469
26/03/2019 94.17p 94.50p 93.78p 94.13p 5937
25/03/2019 93.43p 93.76p 92.98p 93.49p 26598
22/03/2019 94.65p 94.74p 93.80p 94.56p 9607
21/03/2019 93.54p 94.78p 93.54p 94.55p 6360
20/03/2019 95.83p 95.83p 93.68p 93.76p 21169
19/03/2019 95.46p 96.68p 95.46p 96.44p 19438
18/03/2019 94.76p 95.50p 94.42p 94.76p 8941
15/03/2019 94.93p 95.70p 94.39p 94.84p 19120
14/03/2019 92.56p 94.90p 92.56p 94.68p 19274
13/03/2019 92.78p 93.32p 92.32p 92.74p 20247
12/03/2019 92.74p 94.28p 92.30p 92.75p 40500
11/03/2019 90.41p 92.16p 90.41p 91.62p 17703
08/03/2019 90.05p 90.29p 89.22p 89.98p 6066
07/03/2019 91.05p 91.18p 90.32p 90.98p 6235
06/03/2019 90.87p 91.20p 90.67p 90.87p 22451
05/03/2019 91.03p 91.66p 89.88p 90.57p 13191
04/03/2019 90.68p 92.31p 90.44p 91.56p 17149
01/03/2019 88.15p 108.10p 87.36p 89.88p 47533
28/02/2019 86.61p 86.70p 84.64p 84.78p 14291
27/02/2019 87.25p 87.25p 86.30p 86.37p 10134
26/02/2019 86.07p 87.40p 86.03p 86.98p 10784
25/02/2019 86.79p 87.57p 85.78p 86.13p 21134
22/02/2019 86.32p 87.00p 86.00p 86.14p 16755
21/02/2019 86.22p 86.54p 85.82p 86.35p 10994
20/02/2019 86.40p 86.78p 85.98p 86.43p 3654
19/02/2019 87.16p 88.05p 79.11p 86.26p 14370
18/02/2019 87.61p 87.96p 87.19p 87.54p 23546
15/02/2019 87.23p 87.93p 86.92p 87.16p 11304
14/02/2019 86.65p 87.25p 86.38p 86.69p 10817
13/02/2019 87.40p 87.40p 86.14p 86.42p 32308
12/02/2019 86.94p 87.70p 86.42p 87.61p 44755
11/02/2019 86.85p 87.78p 86.42p 86.86p 25155
08/02/2019 84.72p 86.71p 84.72p 86.69p 28718
07/02/2019 85.89p 86.33p 84.91p 85.45p 35289
06/02/2019 85.84p 86.59p 83.20p 84.63p 237226
05/02/2019 82.50p 83.12p 81.98p 82.48p 57835
04/02/2019 80.46p 82.46p 80.42p 81.81p 22099
01/02/2019 79.84p 81.76p 79.84p 80.61p 7658
31/01/2019 81.40p 81.60p 79.80p 79.85p 15729
30/01/2019 80.07p 81.42p 80.07p 81.13p 11337
29/01/2019 79.60p 80.12p 79.06p 79.47p 13138
28/01/2019 80.73p 80.73p 78.88p 79.33p 30971
25/01/2019 81.51p 81.65p 80.68p 80.69p 16445
24/01/2019 79.17p 81.38p 79.17p 81.34p 24378
23/01/2019 78.76p 79.70p 78.11p 79.07p 11542
22/01/2019 80.14p 80.50p 78.62p 79.16p 10586
21/01/2019 78.93p 80.60p 78.86p 80.60p 199275
18/01/2019 78.87p 79.06p 78.52p 78.64p 8011
17/01/2019 78.73p 79.46p 78.20p 78.82p 23624
16/01/2019 77.77p 79.76p 77.46p 78.69p 34514
15/01/2019 76.75p 77.90p 76.75p 77.55p 18304
14/01/2019 76.13p 77.12p 75.85p 76.95p 24096
11/01/2019 75.93p 77.74p 75.93p 76.84p 35306
10/01/2019 75.45p 86.37p 75.36p 75.51p 52157
09/01/2019 75.31p 76.22p 74.76p 75.53p 30978
08/01/2019 73.84p 75.94p 73.48p 75.62p 20062
07/01/2019 74.58p 75.01p 73.62p 73.77p 7328
04/01/2019 70.86p 74.96p 70.86p 74.41p 32455
03/01/2019 68.85p 71.53p 68.85p 70.38p 16320
02/01/2019 66.80p 69.40p 66.63p 68.81p 7668
31/12/2018 67.33p 67.29p 67.29p 67.29p 0
28/12/2018 67.33p 67.55p 66.18p 67.29p 16095
27/12/2018 67.61p 68.08p 66.60p 66.83p 6659
24/12/2018 67.72p 67.63p 67.63p 67.63p 0
21/12/2018 67.72p 67.86p 65.49p 67.63p 15117
20/12/2018 69.63p 69.86p 67.92p 68.13p 29272
19/12/2018 69.90p 71.26p 69.74p 71.08p 10578
18/12/2018 70.55p 70.84p 51.60p 70.34p 31537
17/12/2018 71.70p 71.70p 70.47p 70.92p 8498
14/12/2018 70.98p 71.96p 70.74p 71.73p 2211
13/12/2018 72.32p 72.32p 70.62p 71.32p 5746
12/12/2018 68.64p 72.86p 68.64p 72.54p 46224
11/12/2018 68.19p 68.70p 67.76p 68.11p 7095
10/12/2018 68.58p 68.82p 67.62p 67.84p 14877
07/12/2018 70.41p 70.46p 68.26p 69.51p 16863
06/12/2018 70.29p 69.44p 69.44p 69.44p 0
05/12/2018 70.29p 74.00p 69.08p 69.44p 76721

*Close Price adjusted for both dividends and splits