Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
04/12/2018 70.92p 71.35p 70.51p 70.92p 8313
03/12/2018 70.18p 71.54p 70.18p 71.08p 20514
30/11/2018 69.54p 70.23p 68.82p 69.39p 31965
29/11/2018 70.90p 70.90p 69.45p 70.07p 4192
28/11/2018 69.57p 70.40p 69.30p 70.31p 12341
27/11/2018 67.54p 68.91p 67.54p 68.75p 34703
26/11/2018 67.80p 68.00p 67.30p 67.80p 74434
23/11/2018 68.40p 68.83p 67.74p 67.74p 9279
22/11/2018 69.49p 69.58p 68.76p 68.79p 1160
21/11/2018 69.57p 70.21p 67.66p 69.35p 14294
20/11/2018 70.07p 70.75p 69.00p 69.50p 78408
19/11/2018 71.95p 72.08p 70.06p 70.38p 22467
16/11/2018 71.30p 72.24p 70.78p 72.24p 22357
15/11/2018 70.67p 71.96p 70.58p 70.77p 9243
14/11/2018 70.66p 71.42p 70.57p 70.71p 19817
13/11/2018 71.81p 71.81p 70.94p 71.48p 8442
12/11/2018 71.61p 72.28p 71.54p 71.73p 4138
09/11/2018 71.99p 72.42p 70.70p 71.12p 5797
08/11/2018 72.50p 73.36p 72.31p 72.35p 23372
07/11/2018 72.54p 73.38p 71.84p 72.03p 15764
06/11/2018 72.79p 73.83p 72.14p 72.16p 5274
05/11/2018 71.22p 73.28p 70.91p 72.81p 13663
02/11/2018 71.84p 72.34p 71.10p 71.78p 23911
01/11/2018 72.48p 72.88p 70.72p 71.06p 30696
31/10/2018 73.32p 73.49p 72.54p 73.15p 38299
30/10/2018 72.43p 74.90p 71.40p 72.65p 21276
29/10/2018 73.94p 75.26p 72.22p 72.32p 43384
26/10/2018 70.76p 73.56p 70.76p 73.29p 49046
25/10/2018 66.08p 66.72p 65.57p 66.59p 28834
24/10/2018 66.55p 67.52p 66.48p 66.90p 11136
23/10/2018 69.43p 69.43p 66.26p 66.27p 4154
22/10/2018 70.77p 70.77p 69.81p 69.98p 26494
19/10/2018 71.58p 72.48p 70.14p 70.75p 28724
18/10/2018 71.27p 72.36p 71.27p 72.14p 7713
17/10/2018 72.12p 72.68p 71.24p 71.35p 12337
16/10/2018 69.83p 71.98p 69.62p 71.40p 6690
15/10/2018 69.23p 69.83p 68.90p 69.33p 63950
12/10/2018 69.88p 70.56p 69.25p 69.85p 13263
11/10/2018 71.05p 71.70p 68.81p 69.97p 23681
10/10/2018 74.73p 74.92p 72.50p 73.14p 32427
09/10/2018 72.79p 73.16p 71.79p 72.60p 32890
08/10/2018 73.60p 74.25p 72.98p 74.25p 26643
05/10/2018 74.89p 75.13p 73.62p 74.11p 5687
04/10/2018 74.31p 75.62p 74.26p 74.83p 1684854
03/10/2018 71.55p 73.30p 71.53p 73.04p 914733
02/10/2018 71.96p 76.50p 71.16p 71.28p 1707111
01/10/2018 71.31p 72.04p 71.31p 72.03p 5717
28/09/2018 72.10p 72.10p 71.20p 71.29p 10112
27/09/2018 72.76p 73.07p 71.92p 72.76p 15212
26/09/2018 72.50p 74.64p 72.50p 73.32p 4165
25/09/2018 72.29p 73.57p 71.72p 73.09p 23193
24/09/2018 72.39p 72.74p 71.14p 72.28p 1801
21/09/2018 72.44p 73.13p 72.08p 73.13p 38051
20/09/2018 72.76p 72.76p 71.95p 71.95p 7207
19/09/2018 71.58p 73.26p 71.58p 72.67p 6055
18/09/2018 71.48p 72.06p 58.04p 71.49p 3371
17/09/2018 72.61p 72.76p 71.41p 71.79p 1602
14/09/2018 72.93p 73.36p 72.69p 73.03p 2005958
13/09/2018 72.82p 73.48p 72.48p 72.85p 6080
12/09/2018 72.88p 74.04p 72.80p 73.23p 20291
11/09/2018 71.91p 72.98p 71.91p 72.70p 1017
10/09/2018 70.95p 71.84p 70.95p 71.69p 1200
07/09/2018 70.72p 71.04p 70.36p 70.75p 4457
06/09/2018 71.86p 71.92p 70.28p 70.28p 8989
05/09/2018 73.22p 73.22p 71.83p 72.40p 4080
04/09/2018 74.12p 74.24p 73.40p 74.13p 1534
03/09/2018 74.83p 74.83p 73.92p 73.97p 6734
31/08/2018 74.86p 74.96p 74.58p 74.87p 2779
30/08/2018 75.33p 75.35p 74.78p 75.35p 6200
29/08/2018 76.23p 76.44p 75.20p 75.46p 4058
28/08/2018 74.69p 76.53p 74.69p 76.23p 7914
24/08/2018 73.62p 74.72p 73.62p 74.60p 52944
23/08/2018 74.14p 75.00p 73.50p 74.22p 1111
22/08/2018 73.72p 74.48p 73.72p 73.75p 2698
21/08/2018 73.19p 73.82p 73.19p 73.19p 3532
20/08/2018 72.95p 73.71p 72.48p 73.69p 6316
17/08/2018 73.82p 74.02p 72.80p 73.00p 4310
16/08/2018 74.12p 74.12p 73.48p 74.12p 11549
15/08/2018 75.96p 76.24p 74.18p 74.18p 16760
14/08/2018 75.23p 76.30p 75.23p 75.99p 6068
13/08/2018 74.64p 75.62p 74.64p 75.62p 13401
10/08/2018 74.19p 75.14p 74.19p 74.97p 3378
09/08/2018 73.88p 74.91p 73.88p 74.70p 14604
08/08/2018 74.26p 75.18p 73.44p 74.30p 46032
07/08/2018 73.10p 74.84p 73.10p 74.26p 14908
06/08/2018 71.04p 73.89p 71.04p 73.53p 14022
03/08/2018 71.34p 71.34p 66.98p 70.74p 9507
02/08/2018 70.89p 71.55p 70.66p 70.80p 969
01/08/2018 70.64p 71.06p 70.52p 70.59p 11045
31/07/2018 70.17p 70.77p 70.08p 70.32p 23593
30/07/2018 70.49p 70.60p 70.18p 70.26p 2786
27/07/2018 69.50p 71.02p 69.50p 70.27p 10301
26/07/2018 67.87p 68.52p 67.87p 68.52p 5426
25/07/2018 66.95p 67.86p 66.95p 67.66p 9319
24/07/2018 67.42p 68.18p 66.94p 67.53p 5750
23/07/2018 66.86p 67.83p 66.86p 67.76p 6012
20/07/2018 66.86p 67.22p 66.72p 66.89p 3051
19/07/2018 66.56p 67.63p 66.56p 67.22p 94100
18/07/2018 66.24p 66.98p 66.22p 66.27p 5184
17/07/2018 65.80p 66.16p 65.50p 65.82p 11124
16/07/2018 66.94p 66.94p 65.60p 66.22p 44542
13/07/2018 67.82p 67.82p 66.48p 66.84p 5853
12/07/2018 66.41p 67.32p 66.41p 67.14p 6112
11/07/2018 67.06p 67.22p 66.84p 67.09p 9376
10/07/2018 66.35p 67.78p 66.35p 67.37p 10109
09/07/2018 65.77p 66.36p 65.77p 65.87p 15006
06/07/2018 65.14p 65.90p 65.10p 65.28p 8567
05/07/2018 65.24p 65.95p 65.14p 65.23p 11322
04/07/2018 65.56p 65.56p 64.83p 65.29p 7888
03/07/2018 66.44p 66.44p 65.45p 66.03p 16281
02/07/2018 66.62p 66.72p 66.19p 66.59p 15335
29/06/2018 67.12p 67.56p 66.77p 67.56p 37195
28/06/2018 66.04p 66.62p 66.04p 66.09p 2151
27/06/2018 66.53p 66.78p 65.94p 66.53p 17275
26/06/2018 65.93p 66.36p 65.93p 65.94p 1584
25/06/2018 65.59p 66.54p 65.52p 65.70p 6323
22/06/2018 65.66p 65.16p 65.16p 65.16p 0
21/06/2018 65.66p 65.66p 65.16p 65.16p 1969
20/06/2018 65.83p 66.24p 65.63p 65.84p 1719
19/06/2018 66.11p 66.22p 65.90p 66.15p 4623
18/06/2018 66.38p 66.73p 66.00p 66.55p 6800
15/06/2018 67.10p 67.18p 65.91p 66.41p 11625
14/06/2018 66.11p 67.07p 66.11p 66.99p 699
13/06/2018 66.86p 67.30p 66.22p 66.65p 19967
12/06/2018 70.54p 70.54p 69.14p 69.14p 534
11/06/2018 70.95p 70.95p 70.51p 70.95p 11766
08/06/2018 70.76p 71.08p 70.68p 70.77p 24726
07/06/2018 71.74p 71.74p 71.21p 71.24p 14488
06/06/2018 70.84p 70.84p 70.16p 70.16p 4718
05/06/2018 70.30p 71.12p 70.30p 71.12p 2399
04/06/2018 69.87p 70.66p 69.32p 70.50p 12849
01/06/2018 69.70p 70.02p 69.48p 69.68p 18549
31/05/2018 68.44p 69.62p 68.28p 69.06p 13826
30/05/2018 67.26p 68.12p 67.26p 67.96p 5783
29/05/2018 67.04p 67.86p 66.92p 67.86p 3766
25/05/2018 67.55p 67.98p 66.74p 66.96p 10966
24/05/2018 68.08p 68.08p 67.10p 67.35p 923
23/05/2018 69.72p 70.17p 68.16p 68.16p 8751
22/05/2018 70.37p 70.37p 69.58p 70.08p 843
21/05/2018 68.50p 70.32p 68.50p 70.10p 10794
18/05/2018 67.41p 68.86p 67.12p 68.09p 5168
17/05/2018 67.24p 68.00p 67.18p 67.18p 13774
16/05/2018 66.75p 67.79p 66.75p 67.79p 4228
15/05/2018 67.25p 68.61p 67.25p 68.14p 12830
14/05/2018 66.84p 68.30p 66.77p 67.52p 4092
11/05/2018 66.59p 67.55p 66.41p 67.26p 7347
10/05/2018 66.17p 66.73p 66.73p 66.73p 0
09/05/2018 66.17p 66.73p 65.60p 66.73p 8788
08/05/2018 64.75p 66.16p 64.70p 65.57p 30262
04/05/2018 65.27p 66.01p 64.93p 66.01p 75677
03/05/2018 65.88p 65.88p 64.86p 65.44p 11041
02/05/2018 68.52p 69.52p 66.06p 66.33p 54903
01/05/2018 69.20p 69.95p 69.95p 69.95p 0
30/04/2018 69.20p 70.65p 67.96p 69.95p 5018
27/04/2018 62.34p 69.88p 62.34p 69.48p 7422
26/04/2018 57.43p 63.22p 57.43p 62.59p 1049889
25/04/2018 53.96p 54.08p 53.81p 54.08p 54913
24/04/2018 54.95p 54.95p 54.16p 54.16p 4982
23/04/2018 54.88p 55.26p 54.62p 54.64p 3727
20/04/2018 55.41p 55.44p 54.70p 54.96p 8056
19/04/2018 53.94p 55.42p 53.94p 55.29p 52387
18/04/2018 54.94p 54.94p 53.80p 54.13p 5357
17/04/2018 54.55p 54.98p 54.40p 54.57p 308492
16/04/2018 54.95p 54.95p 54.34p 54.34p 131
13/04/2018 55.89p 56.06p 54.92p 55.18p 2768
12/04/2018 55.78p 55.92p 55.48p 55.88p 14172
11/04/2018 56.75p 56.75p 55.64p 55.73p 38731
10/04/2018 55.61p 56.92p 55.61p 56.76p 60733
09/04/2018 54.62p 56.51p 54.62p 55.25p 260
06/04/2018 55.18p 55.42p 54.46p 54.46p 865
05/04/2018 55.65p 56.30p 55.21p 55.97p 14622
04/04/2018 56.77p 56.83p 55.38p 55.55p 17176
03/04/2018 56.20p 56.82p 56.14p 56.16p 608888
29/03/2018 55.91p 57.00p 55.91p 56.57p 159188
28/03/2018 56.65p 56.65p 55.96p 55.96p 6875
27/03/2018 57.72p 57.72p 56.98p 57.00p 149
26/03/2018 57.11p 57.35p 57.02p 57.02p 437
23/03/2018 56.61p 57.34p 55.81p 57.14p 1273
22/03/2018 57.97p 58.39p 56.94p 57.01p 7392
21/03/2018 57.39p 58.15p 57.39p 58.15p 1100
20/03/2018 57.22p 57.46p 56.84p 57.29p 3615
19/03/2018 57.20p 57.63p 57.14p 57.30p 339
16/03/2018 57.85p 57.86p 57.07p 57.23p 6929
15/03/2018 58.21p 58.21p 49.24p 57.50p 6437
14/03/2018 58.67p 58.67p 49.24p 58.35p 118288
13/03/2018 59.09p 59.76p 49.51p 58.49p 11019
12/03/2018 59.77p 59.77p 58.92p 59.10p 15738
09/03/2018 60.38p 60.38p 59.31p 59.57p 276966
08/03/2018 59.34p 60.53p 59.34p 60.53p 5569
07/03/2018 58.63p 59.47p 58.63p 59.20p 113800
06/03/2018 59.30p 59.30p 58.48p 58.55p 3295
05/03/2018 57.38p 59.14p 57.38p 59.14p 920
02/03/2018 58.75p 58.75p 57.14p 57.14p 2703
01/03/2018 59.90p 60.38p 58.80p 59.22p 17802
28/02/2018 60.28p 60.62p 60.28p 60.37p 6412
27/02/2018 60.79p 60.95p 60.22p 60.22p 1093
26/02/2018 61.90p 61.90p 60.98p 61.26p 5580
23/02/2018 61.61p 62.99p 61.61p 62.20p 6945
22/02/2018 59.47p 60.10p 59.33p 59.43p 1897
21/02/2018 58.38p 59.97p 58.17p 59.76p 4327

*Close Price adjusted for both dividends and splits