Neste Oil OYJ (0O46) Share Price

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

Date Open High Low Close* Volume
22/07/2016 30.80p 31.09p 30.80p 31.09p 24829
21/07/2016 31.49p 31.49p 30.47p 30.91p 32688
20/07/2016 31.57p 31.89p 31.57p 31.74p 2677
19/07/2016 31.06p 31.65p 31.06p 31.59p 10087
18/07/2016 31.17p 31.19p 30.56p 31.13p 18833
15/07/2016 31.89p 31.89p 31.55p 31.55p 3684
14/07/2016 32.24p 32.24p 31.96p 31.96p 1543
13/07/2016 31.72p 32.37p 31.72p 32.27p 0
12/07/2016 31.85p 32.09p 31.76p 31.76p 6187
11/07/2016 31.59p 31.94p 31.23p 31.92p 71982
08/07/2016 31.55p 31.56p 31.13p 31.37p 36865
07/07/2016 31.88p 31.88p 31.40p 31.59p 9080
06/07/2016 31.91p 32.24p 31.69p 31.70p 3424
05/07/2016 32.40p 32.40p 31.89p 32.19p 4315
04/07/2016 32.47p 32.79p 32.47p 32.62p 5215
01/07/2016 32.08p 32.56p 32.08p 32.55p 6161
30/06/2016 31.50p 32.13p 31.50p 32.13p 15080
29/06/2016 30.64p 31.70p 30.64p 31.70p 10204
28/06/2016 29.86p 30.62p 29.86p 30.45p 14007
27/06/2016 29.20p 30.43p 28.89p 29.45p 33095
24/06/2016 31.40p 31.40p 31.40p 31.40p 0
23/06/2016 31.02p 31.63p 31.02p 31.40p 39372
22/06/2016 30.58p 31.18p 30.58p 31.02p 28624
21/06/2016 30.32p 30.57p 30.32p 30.32p 19240
20/06/2016 29.78p 30.46p 29.78p 30.46p 24581
17/06/2016 29.23p 29.61p 29.21p 29.21p 40161
16/06/2016 29.05p 29.25p 29.01p 29.05p 3453
15/06/2016 29.80p 29.94p 29.55p 29.80p 58654
14/06/2016 30.05p 30.05p 29.70p 29.70p 37118
13/06/2016 30.33p 30.33p 30.16p 30.33p 18110
10/06/2016 30.98p 30.98p 30.53p 30.65p 7767
09/06/2016 31.23p 31.23p 30.96p 30.96p 3034
08/06/2016 31.31p 31.41p 31.31p 31.31p 4158
07/06/2016 30.84p 31.39p 30.84p 31.36p 15326
06/06/2016 30.49p 30.92p 30.49p 30.81p 4644
03/06/2016 30.43p 30.67p 30.43p 30.43p 4218
02/06/2016 30.47p 30.47p 30.34p 30.44p 10647
01/06/2016 30.25p 30.62p 30.25p 30.62p 19467
31/05/2016 29.98p 30.29p 29.98p 30.29p 34514
27/05/2016 29.92p 30.00p 29.82p 30.00p 8017
26/05/2016 29.46p 29.94p 29.46p 29.94p 4339
25/05/2016 29.44p 29.53p 29.34p 29.44p 3535
24/05/2016 28.65p 29.33p 28.65p 29.33p 12300
23/05/2016 28.83p 29.02p 28.73p 28.73p 3693
20/05/2016 28.66p 28.85p 28.66p 28.85p 2000
19/05/2016 28.54p 28.85p 28.23p 28.47p 0
18/05/2016 28.36p 28.59p 28.36p 28.59p 12069
17/05/2016 28.48p 28.48p 28.43p 28.43p 3816
16/05/2016 28.32p 28.58p 28.08p 28.46p 0
13/05/2016 28.25p 28.30p 28.01p 28.30p 49959
12/05/2016 28.68p 29.00p 28.17p 28.17p 6074
11/05/2016 28.55p 28.85p 28.55p 28.55p 27558
10/05/2016 27.92p 28.68p 27.80p 28.68p 0
09/05/2016 28.26p 28.44p 27.80p 27.80p 12309
06/05/2016 28.13p 28.36p 28.13p 28.35p 15144
05/05/2016 28.30p 28.35p 28.22p 28.30p 52281
04/05/2016 28.14p 28.52p 28.10p 28.30p 21278
03/05/2016 27.93p 28.37p 27.93p 28.37p 10456
29/04/2016 27.98p 28.07p 27.74p 27.94p 13006
28/04/2016 27.11p 28.13p 26.78p 28.13p 27153
27/04/2016 27.47p 29.03p 26.59p 26.78p 55961
26/04/2016 29.16p 29.22p 29.03p 29.03p 52282
25/04/2016 29.39p 29.39p 28.99p 28.99p 430
22/04/2016 29.04p 29.44p 29.04p 29.31p 2795
21/04/2016 29.57p 29.58p 29.00p 29.00p 36291
20/04/2016 29.83p 29.83p 29.44p 29.57p 56512
19/04/2016 29.38p 29.90p 29.26p 29.90p 33084
18/04/2016 28.95p 29.26p 28.95p 29.26p 8281
15/04/2016 29.37p 29.37p 28.83p 29.27p 10931
14/04/2016 29.78p 29.84p 29.45p 29.45p 92854
13/04/2016 29.99p 29.99p 29.73p 29.73p 4038
12/04/2016 29.78p 30.06p 29.78p 30.06p 356
11/04/2016 29.67p 29.79p 29.67p 29.67p 2769
08/04/2016 29.33p 29.74p 29.33p 29.74p 3169
07/04/2016 29.18p 29.42p 29.16p 29.16p 874
06/04/2016 29.09p 29.09p 29.08p 29.08p 450
05/04/2016 28.72p 29.06p 28.71p 29.03p 1372
04/04/2016 28.67p 29.08p 28.65p 28.92p 1000
01/04/2016 28.70p 29.00p 28.54p 29.00p 38633
31/03/2016 29.25p 29.25p 28.92p 28.92p 5825
30/03/2016 30.10p 30.38p 30.10p 30.38p 1248
29/03/2016 29.95p 30.04p 29.68p 30.04p 9503
24/03/2016 30.05p 30.05p 29.80p 29.80p 707
23/03/2016 30.36p 30.64p 29.97p 30.19p 0
22/03/2016 30.08p 30.33p 30.08p 30.33p 69308
21/03/2016 30.02p 30.32p 30.02p 30.19p 2800
18/03/2016 30.44p 30.44p 30.03p 30.16p 567
17/03/2016 29.84p 30.36p 29.70p 30.36p 11934
16/03/2016 30.00p 30.00p 29.70p 29.70p 7516
15/03/2016 29.56p 30.00p 29.56p 29.86p 0
14/03/2016 29.73p 29.78p 29.73p 29.78p 962
11/03/2016 29.79p 29.79p 29.51p 29.59p 22881
10/03/2016 29.40p 29.53p 29.40p 29.53p 3658
09/03/2016 28.83p 29.52p 28.83p 29.46p 0
08/03/2016 28.89p 29.19p 28.57p 28.91p 96425
07/03/2016 28.82p 29.27p 28.65p 29.12p 66669
04/03/2016 28.40p 28.85p 28.40p 28.85p 13983
03/03/2016 28.42p 28.51p 28.19p 28.50p 311
02/03/2016 28.72p 28.72p 27.87p 28.32p 20985
01/03/2016 28.47p 28.85p 28.40p 28.40p 9294
29/02/2016 29.05p 29.30p 28.53p 28.72p 789
26/02/2016 29.58p 29.58p 29.28p 29.30p 51960
25/02/2016 28.58p 29.47p 28.58p 29.41p 49063
24/02/2016 28.35p 28.56p 28.00p 28.36p 731
23/02/2016 28.57p 28.74p 28.41p 28.56p 66895
22/02/2016 28.25p 28.73p 28.25p 28.73p 8722
19/02/2016 27.88p 27.88p 27.80p 27.80p 6654
18/02/2016 27.75p 28.24p 27.55p 27.96p 3385
17/02/2016 26.92p 27.77p 26.85p 27.77p 500
16/02/2016 26.89p 27.26p 26.44p 26.85p 0
15/02/2016 26.70p 26.77p 26.70p 26.74p 1028
12/02/2016 25.95p 26.15p 25.74p 26.15p 2289
11/02/2016 26.45p 26.45p 25.74p 25.74p 2926
10/02/2016 25.60p 26.23p 25.42p 26.16p 0
09/02/2016 26.06p 26.18p 25.19p 25.42p 5982
08/02/2016 27.82p 27.82p 26.12p 26.18p 2173
05/02/2016 28.90p 29.20p 27.39p 27.70p 17905
04/02/2016 29.42p 31.17p 29.20p 29.20p 18101
03/02/2016 28.50p 28.86p 28.10p 28.59p 0
02/02/2016 28.62p 28.62p 28.56p 28.51p 144
01/02/2016 28.85p 28.85p 28.48p 28.74p 6528
29/01/2016 28.58p 28.78p 28.58p 28.78p 2866
28/01/2016 28.60p 28.77p 27.91p 28.29p 593
27/01/2016 28.36p 28.70p 28.36p 28.70p 7274
26/01/2016 27.96p 28.48p 27.96p 28.26p 212212
25/01/2016 28.10p 28.43p 27.69p 28.43p 3130
22/01/2016 27.93p 28.01p 27.41p 28.01p 4176
21/01/2016 26.25p 27.41p 26.25p 27.41p 15774
20/01/2016 25.92p 26.54p 25.92p 26.28p 108902
19/01/2016 26.39p 26.39p 26.35p 26.35p 4078
18/01/2016 25.64p 25.99p 25.61p 25.87p 2390
15/01/2016 26.60p 26.60p 25.78p 25.78p 25152
14/01/2016 27.01p 27.01p 26.48p 26.56p 23071
13/01/2016 27.36p 28.12p 27.20p 27.25p 18588
12/01/2016 26.98p 27.08p 26.98p 27.04p 3249
11/01/2016 26.42p 26.99p 26.42p 26.99p 220
08/01/2016 26.79p 26.79p 26.24p 26.50p 72
07/01/2016 26.95p 26.95p 25.93p 26.66p 210554
06/01/2016 27.30p 27.30p 27.30p 27.30p 0
05/01/2016 27.26p 27.37p 27.26p 27.30p 623
04/01/2016 27.30p 27.30p 27.08p 27.08p 581
31/12/2015 27.63p 27.71p 27.63p 27.63p 0
30/12/2015 27.71p 27.71p 27.40p 27.71p 2071
29/12/2015 27.55p 27.70p 27.55p 27.70p 1595
24/12/2015 27.49p 27.49p 27.49p 27.49p 0
23/12/2015 27.18p 27.49p 26.88p 27.49p 247
22/12/2015 27.16p 27.16p 26.63p 26.88p 10518
21/12/2015 27.38p 27.39p 26.93p 26.93p 2733
18/12/2015 26.97p 27.48p 26.97p 27.07p 22775
17/12/2015 27.51p 27.70p 26.83p 26.83p 29446
16/12/2015 26.76p 27.21p 26.76p 27.21p 283322
15/12/2015 26.27p 26.83p 26.09p 26.53p 92159
14/12/2015 26.01p 26.21p 26.01p 26.09p 5065
11/12/2015 26.35p 26.35p 25.70p 26.01p 26782
10/12/2015 26.07p 26.48p 26.07p 26.46p 12644
09/12/2015 25.94p 26.18p 25.73p 26.18p 8785
08/12/2015 26.81p 26.81p 26.33p 26.69p 113192
07/12/2015 26.34p 26.92p 26.34p 26.63p 55593
04/12/2015 26.47p 26.47p 26.13p 26.39p 680
03/12/2015 26.71p 27.04p 26.49p 26.49p 4424
02/12/2015 27.37p 27.57p 27.08p 27.40p 773
01/12/2015 27.28p 27.28p 27.20p 27.28p 626
30/11/2015 26.42p 27.28p 26.42p 27.28p 8706
27/11/2015 26.16p 26.21p 26.15p 26.16p 11210
26/11/2015 25.83p 26.21p 25.83p 26.21p 76
25/11/2015 25.24p 26.07p 25.24p 25.76p 0
24/11/2015 25.39p 25.39p 25.23p 25.25p 2621
23/11/2015 25.34p 25.43p 25.34p 25.43p 973
20/11/2015 25.18p 25.19p 24.90p 25.08p 581
19/11/2015 25.25p 25.25p 25.16p 25.16p 18828
18/11/2015 24.83p 25.16p 24.83p 25.16p 15988
17/11/2015 24.66p 24.97p 24.66p 24.86p 55649
16/11/2015 23.92p 24.50p 23.92p 24.50p 8695
13/11/2015 24.60p 24.60p 24.03p 24.11p 37860
12/11/2015 24.50p 24.65p 24.29p 24.62p 0
11/11/2015 24.09p 24.46p 24.09p 24.32p 832
10/11/2015 24.01p 24.09p 24.01p 24.09p 13366
09/11/2015 24.11p 24.13p 24.02p 24.02p 18805
06/11/2015 23.92p 24.11p 23.92p 24.11p 1292
05/11/2015 24.29p 24.29p 23.61p 23.94p 9287
04/11/2015 23.24p 24.34p 23.07p 24.22p 52148
03/11/2015 22.89p 23.14p 22.88p 23.07p 44861
02/11/2015 22.31p 22.78p 22.19p 22.78p 333795
30/10/2015 22.00p 22.19p 22.00p 22.19p 412
29/10/2015 22.10p 22.10p 21.70p 21.95p 4376
28/10/2015 21.50p 21.70p 21.50p 21.70p 216
27/10/2015 21.64p 21.64p 21.50p 21.50p 18070
26/10/2015 21.98p 21.98p 21.39p 21.65p 17628
23/10/2015 23.26p 23.26p 21.40p 21.53p 29424
22/10/2015 22.01p 22.31p 21.97p 22.30p 8595
21/10/2015 22.91p 23.24p 22.07p 22.30p 89966
20/10/2015 22.20p 22.88p 22.20p 22.77p 32591
19/10/2015 22.00p 22.17p 22.00p 22.17p 2691
16/10/2015 22.25p 22.25p 21.95p 21.97p 3653
15/10/2015 21.47p 22.02p 21.47p 21.82p 106
14/10/2015 21.38p 21.45p 21.38p 21.45p 316
13/10/2015 20.94p 21.48p 20.91p 21.40p 53929
12/10/2015 21.60p 21.60p 14.85p 20.90p 5027
09/10/2015 21.25p 21.51p 21.19p 21.51p 1152
08/10/2015 21.67p 21.67p 21.49p 21.49p 84

*Close Price adjusted for both dividends and splits