Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
20/02/2018 58.13p 58.50p 58.13p 58.17p 1093
19/02/2018 59.00p 59.00p 58.34p 58.34p 1724
16/02/2018 58.33p 58.94p 58.02p 58.86p 1690
15/02/2018 57.67p 58.46p 57.67p 58.46p 566
14/02/2018 58.16p 58.16p 56.90p 56.90p 7012
13/02/2018 59.02p 59.07p 57.77p 57.77p 162
12/02/2018 58.35p 59.04p 57.76p 59.04p 10759
09/02/2018 56.67p 57.90p 56.67p 57.66p 90191
08/02/2018 58.18p 58.73p 57.14p 57.14p 9813
07/02/2018 55.34p 67.62p 55.34p 57.20p 44854
06/02/2018 52.86p 54.80p 52.86p 54.36p 11171
05/02/2018 54.54p 55.22p 54.36p 55.13p 2230
02/02/2018 56.06p 56.09p 55.07p 55.48p 4143
01/02/2018 55.89p 56.72p 55.85p 56.20p 5145
31/01/2018 54.81p 56.00p 54.81p 55.86p 3427
30/01/2018 55.03p 55.96p 53.91p 54.72p 145870
29/01/2018 55.47p 55.92p 55.16p 55.16p 2115
26/01/2018 55.75p 55.98p 55.60p 55.68p 2043
25/01/2018 56.50p 56.50p 55.70p 56.15p 9580
24/01/2018 57.97p 58.13p 56.62p 56.67p 7567
23/01/2018 58.89p 58.89p 57.96p 58.51p 2795
22/01/2018 57.95p 58.94p 57.95p 58.78p 1068
19/01/2018 57.85p 58.62p 57.85p 58.36p 3958
18/01/2018 56.47p 58.00p 56.47p 57.67p 5000
17/01/2018 55.62p 56.80p 55.62p 56.70p 28274
16/01/2018 55.97p 55.97p 55.63p 55.65p 2972
15/01/2018 55.98p 56.23p 55.98p 56.08p 1653
12/01/2018 56.33p 56.86p 55.98p 56.04p 1477
11/01/2018 54.93p 56.67p 54.93p 56.56p 91528
10/01/2018 54.19p 55.12p 54.19p 55.12p 5500
09/01/2018 54.18p 54.66p 54.04p 54.46p 35933
08/01/2018 52.46p 54.55p 52.46p 54.55p 12755
05/01/2018 53.15p 53.15p 52.46p 52.57p 536
04/01/2018 54.17p 54.20p 53.24p 53.57p 96516
03/01/2018 53.26p 54.22p 53.26p 53.85p 1564
02/01/2018 53.10p 53.35p 52.78p 53.30p 106233
29/12/2017 53.92p 54.01p 53.35p 53.55p 357
28/12/2017 53.68p 54.10p 53.68p 53.71p 78066
27/12/2017 53.40p 53.95p 53.40p 53.40p 29935
22/12/2017 53.81p 54.25p 52.45p 53.95p 50323
21/12/2017 53.45p 54.08p 53.33p 53.53p 49806
20/12/2017 52.92p 53.63p 52.75p 53.45p 48118
19/12/2017 52.33p 53.74p 52.33p 52.95p 114302
18/12/2017 51.67p 52.45p 51.30p 52.23p 93881
15/12/2017 51.76p 51.80p 51.15p 51.73p 85873
14/12/2017 51.15p 52.15p 51.15p 51.78p 89160
13/12/2017 51.63p 51.63p 50.72p 51.05p 153346
12/12/2017 51.90p 51.97p 50.97p 51.42p 143194
11/12/2017 50.92p 52.05p 50.90p 52.00p 48452
08/12/2017 51.08p 51.70p 50.92p 51.15p 66310
07/12/2017 51.33p 51.85p 50.75p 51.03p 130816
06/12/2017 51.95p 52.17p 51.95p 51.95p 0
05/12/2017 52.13p 52.45p 51.67p 52.17p 87775
04/12/2017 52.15p 52.40p 51.70p 52.05p 96234
01/12/2017 52.18p 52.60p 51.78p 52.23p 148048
30/11/2017 50.55p 52.59p 50.45p 52.15p 111501
29/11/2017 51.31p 51.45p 50.55p 50.67p 189390
28/11/2017 50.08p 51.40p 50.08p 50.88p 165100
27/11/2017 50.45p 50.84p 49.99p 50.38p 174654
24/11/2017 50.71p 51.00p 50.60p 50.71p 69017
23/11/2017 49.72p 50.82p 49.53p 50.50p 105106
22/11/2017 50.73p 51.35p 50.40p 50.81p 92820
21/11/2017 49.94p 51.20p 49.70p 50.90p 67036
20/11/2017 49.75p 50.10p 49.66p 49.81p 56245
17/11/2017 49.85p 50.02p 49.62p 49.85p 20329
16/11/2017 48.78p 50.40p 48.78p 50.26p 81400
15/11/2017 48.30p 48.88p 48.30p 48.83p 162564
14/11/2017 48.26p 48.81p 48.26p 48.81p 30340
13/11/2017 48.07p 48.51p 48.07p 48.15p 27598
10/11/2017 48.63p 48.63p 48.02p 48.38p 15591
09/11/2017 48.69p 49.27p 48.25p 48.62p 53493
08/11/2017 48.95p 49.19p 48.49p 48.96p 269423
07/11/2017 48.72p 49.12p 48.17p 49.12p 165345
06/11/2017 48.86p 49.42p 48.86p 49.42p 36357
03/11/2017 48.67p 48.83p 48.31p 48.69p 11765
02/11/2017 47.83p 48.95p 47.83p 48.49p 13125
01/11/2017 47.88p 48.46p 47.76p 47.85p 52197
31/10/2017 49.54p 49.65p 47.75p 47.75p 123857
30/10/2017 48.26p 49.64p 48.26p 49.29p 64203
27/10/2017 45.96p 48.44p 45.96p 47.92p 80920
26/10/2017 44.04p 46.23p 44.04p 45.88p 243937
25/10/2017 42.51p 42.51p 41.93p 42.31p 281966
24/10/2017 42.17p 42.53p 41.93p 42.22p 52609
23/10/2017 41.74p 42.29p 41.59p 42.23p 56937
20/10/2017 40.44p 41.95p 40.28p 41.92p 109250
19/10/2017 40.15p 40.41p 40.08p 40.15p 104139
18/10/2017 39.40p 40.24p 39.36p 40.18p 56574
17/10/2017 38.79p 39.42p 38.65p 39.28p 99586
16/10/2017 38.97p 39.06p 38.70p 38.97p 10407
13/10/2017 39.06p 39.42p 38.69p 39.07p 15210
12/10/2017 39.37p 39.76p 38.84p 39.39p 56789
11/10/2017 39.19p 39.56p 38.85p 39.37p 29000
10/10/2017 38.94p 39.34p 38.63p 38.85p 10372
09/10/2017 37.94p 38.73p 37.92p 38.73p 44872
06/10/2017 37.93p 38.31p 37.54p 37.92p 57369
05/10/2017 37.23p 38.01p 37.19p 38.01p 34110
04/10/2017 37.78p 38.19p 36.78p 37.19p 99543
03/10/2017 37.84p 38.13p 37.44p 37.82p 63295
02/10/2017 37.63p 38.06p 37.04p 37.64p 110849
29/09/2017 36.63p 37.13p 36.63p 37.04p 32428
28/09/2017 36.72p 37.01p 36.46p 36.73p 59879
27/09/2017 37.57p 37.96p 36.35p 36.84p 122323
26/09/2017 37.57p 37.95p 37.27p 37.63p 38538
25/09/2017 36.88p 37.60p 36.84p 37.27p 34564
22/09/2017 36.84p 37.16p 36.51p 36.84p 32160
21/09/2017 36.31p 36.80p 36.01p 36.74p 93131
20/09/2017 36.01p 36.31p 35.83p 36.01p 261423
19/09/2017 36.26p 36.53p 35.75p 36.19p 34776
18/09/2017 36.03p 36.41p 35.92p 36.41p 89691
15/09/2017 35.92p 36.33p 35.59p 35.92p 39632
14/09/2017 36.42p 36.80p 35.62p 35.95p 42849
13/09/2017 36.36p 36.72p 36.15p 36.36p 16453
12/09/2017 36.35p 36.58p 36.06p 36.35p 38647
11/09/2017 36.03p 36.41p 35.96p 36.41p 36440
08/09/2017 36.25p 36.63p 35.76p 36.17p 67300
07/09/2017 36.53p 36.76p 36.08p 36.53p 44105
06/09/2017 36.08p 36.43p 35.87p 36.08p 54079
05/09/2017 36.60p 36.97p 35.83p 36.17p 111473
04/09/2017 36.92p 37.32p 36.20p 36.51p 7304
01/09/2017 37.13p 37.44p 36.71p 37.13p 14849
31/08/2017 36.74p 37.12p 36.51p 36.74p 209198
30/08/2017 36.21p 36.83p 36.13p 36.57p 53000
29/08/2017 35.72p 36.40p 35.72p 36.13p 38283
25/08/2017 35.12p 35.89p 34.83p 35.84p 71173
24/08/2017 34.83p 35.13p 34.58p 34.83p 132967
23/08/2017 34.83p 35.19p 34.83p 34.83p 42929
22/08/2017 34.90p 35.19p 34.53p 34.90p 26824
21/08/2017 34.62p 34.97p 34.59p 34.97p 94247
18/08/2017 34.81p 35.23p 34.35p 34.81p 36446
17/08/2017 35.04p 35.40p 35.04p 35.04p 39426
16/08/2017 35.26p 35.56p 34.83p 35.26p 80573
15/08/2017 35.17p 35.21p 34.85p 35.17p 16241
14/08/2017 34.90p 35.16p 34.68p 34.90p 70335
11/08/2017 34.83p 35.24p 34.46p 34.83p 89345
10/08/2017 34.72p 35.01p 34.51p 34.72p 24754
09/08/2017 34.67p 35.08p 34.29p 34.67p 45073
08/08/2017 34.94p 35.26p 34.51p 34.94p 273448
07/08/2017 35.47p 35.78p 34.65p 35.09p 115869
04/08/2017 35.16p 35.51p 34.78p 35.51p 305235
03/08/2017 34.80p 36.94p 34.07p 35.19p 142389
02/08/2017 36.94p 37.31p 36.60p 36.94p 66777
01/08/2017 36.69p 37.06p 36.63p 37.06p 101988
31/07/2017 37.06p 37.22p 36.24p 36.63p 46043
28/07/2017 37.22p 37.62p 36.75p 37.22p 141359
27/07/2017 37.47p 37.88p 37.37p 37.49p 111638
26/07/2017 36.95p 37.37p 36.70p 37.37p 23760
25/07/2017 37.13p 37.47p 36.33p 36.70p 331885
24/07/2017 37.46p 37.83p 36.72p 37.03p 81013
21/07/2017 37.69p 38.08p 37.26p 37.69p 47665
20/07/2017 36.78p 38.42p 36.72p 38.04p 199184
19/07/2017 36.72p 37.05p 36.29p 36.72p 33353
18/07/2017 36.60p 37.00p 36.48p 37.00p 42455
17/07/2017 36.89p 37.26p 36.44p 36.89p 34905
14/07/2017 36.58p 36.96p 36.31p 36.96p 124022
13/07/2017 35.91p 36.54p 35.91p 36.31p 83751
12/07/2017 35.56p 35.97p 35.53p 35.97p 79380
11/07/2017 35.53p 35.89p 35.17p 35.53p 73280
10/07/2017 34.98p 35.58p 34.72p 35.35p 43244
07/07/2017 34.72p 35.08p 34.49p 34.72p 52733
06/07/2017 34.56p 34.88p 34.19p 34.53p 160795
05/07/2017 34.67p 35.03p 34.24p 34.67p 51136
04/07/2017 34.65p 35.01p 34.35p 34.65p 13610
03/07/2017 34.62p 34.87p 34.33p 34.62p 72556
30/06/2017 34.48p 34.80p 34.15p 34.48p 27534
29/06/2017 34.62p 34.91p 34.22p 34.62p 63306
28/06/2017 34.63p 35.00p 34.24p 34.63p 41328
27/06/2017 34.54p 34.88p 34.22p 34.48p 138029
26/06/2017 34.94p 35.21p 34.24p 34.56p 157063
23/06/2017 34.80p 35.05p 34.80p 34.80p 120
22/06/2017 35.45p 35.83p 34.60p 35.05p 0
21/06/2017 35.71p 36.06p 35.08p 35.36p 0
20/06/2017 35.85p 36.19p 35.46p 35.85p 0
19/06/2017 35.58p 35.88p 35.32p 35.58p 0
16/06/2017 34.83p 35.54p 34.83p 35.53p 31678
15/06/2017 34.83p 34.94p 34.65p 34.83p 548766
14/06/2017 34.96p 35.31p 34.83p 34.94p 62430
13/06/2017 34.42p 34.96p 34.42p 34.77p 205278
12/06/2017 35.03p 35.03p 34.36p 34.65p 61926
09/06/2017 34.81p 34.99p 34.74p 34.81p 48794
08/06/2017 34.47p 34.98p 34.47p 34.85p 29465
07/06/2017 34.99p 35.02p 34.51p 34.97p 95141
06/06/2017 34.78p 34.95p 34.46p 34.74p 16271
05/06/2017 35.38p 35.38p 34.70p 35.01p 26114
02/06/2017 35.90p 35.90p 35.24p 35.51p 7714
01/06/2017 35.47p 35.90p 35.21p 35.87p 69391
31/05/2017 36.17p 36.35p 35.38p 35.78p 572558
30/05/2017 36.54p 36.54p 36.10p 36.12p 52389
26/05/2017 37.28p 37.38p 36.76p 36.88p 52710
25/05/2017 37.42p 37.42p 37.13p 37.42p 0
24/05/2017 37.53p 37.53p 37.07p 37.13p 21843
23/05/2017 37.26p 37.50p 36.88p 37.26p 41101
22/05/2017 37.18p 37.59p 37.15p 37.20p 12389
19/05/2017 37.33p 37.59p 36.88p 37.34p 44347
18/05/2017 37.45p 37.66p 36.86p 37.41p 33651
17/05/2017 37.51p 37.90p 37.49p 37.90p 42279
16/05/2017 37.83p 37.84p 37.41p 37.43p 62545
15/05/2017 37.87p 37.92p 37.78p 37.87p 10006
12/05/2017 37.69p 37.69p 37.50p 37.69p 16289
11/05/2017 37.95p 37.95p 37.49p 37.56p 16346
10/05/2017 37.65p 37.98p 37.14p 37.95p 23840

*Close Price adjusted for both dividends and splits