Riverstone Energy Limited (RSE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Riverstone Energy Limited

Date Open High Low Close* Volume
24/02/2017 1,276.00p 1,285.00p 1,273.00p 1,285.00p 25117
23/02/2017 1,278.00p 1,280.00p 1,270.00p 1,280.00p 8920
22/02/2017 1,275.00p 1,280.00p 1,256.00p 1,270.00p 29932
21/02/2017 1,271.00p 1,288.36p 1,260.50p 1,274.00p 22554
20/02/2017 1,240.00p 1,282.00p 1,240.00p 1,265.00p 17180
17/02/2017 1,285.00p 1,285.00p 1,244.00p 1,270.00p 27887
16/02/2017 1,287.00p 1,289.08p 1,260.00p 1,269.00p 38487
15/02/2017 1,293.00p 1,293.00p 1,275.00p 1,282.00p 25282
14/02/2017 1,295.00p 1,295.00p 1,260.00p 1,290.00p 17352
13/02/2017 1,308.00p 1,308.00p 1,295.00p 1,295.00p 27193
10/02/2017 1,300.00p 1,308.00p 1,283.00p 1,300.00p 118679
09/02/2017 1,290.00p 1,290.00p 1,279.38p 1,285.00p 17955
08/02/2017 1,284.00p 1,292.00p 1,268.00p 1,282.00p 27629
07/02/2017 1,295.00p 1,295.00p 1,266.00p 1,272.00p 20710
06/02/2017 1,308.00p 1,308.00p 1,261.00p 1,279.00p 26080
03/02/2017 1,289.00p 1,289.00p 1,272.00p 1,278.00p 20830
02/02/2017 1,300.00p 1,300.00p 1,270.00p 1,280.00p 24047
01/02/2017 1,295.00p 1,300.00p 1,270.00p 1,289.00p 84534
31/01/2017 1,289.00p 1,289.00p 1,261.00p 1,270.00p 54980
30/01/2017 1,278.00p 1,299.00p 1,259.74p 1,266.00p 50042
27/01/2017 1,300.00p 1,315.00p 1,275.00p 1,280.00p 83305
26/01/2017 1,304.00p 1,320.00p 1,300.00p 1,308.00p 29837
25/01/2017 1,320.00p 1,320.00p 1,305.00p 1,311.00p 32529
24/01/2017 1,325.00p 1,325.00p 1,315.00p 1,320.00p 41449
23/01/2017 1,335.00p 1,352.84p 1,315.50p 1,322.00p 62261
20/01/2017 1,327.00p 1,335.00p 1,320.00p 1,332.00p 326504
19/01/2017 1,328.00p 1,340.00p 1,328.00p 1,331.00p 24687
18/01/2017 1,340.00p 1,340.00p 1,326.00p 1,340.00p 18739
17/01/2017 1,347.00p 1,355.00p 1,321.00p 1,330.00p 95688
16/01/2017 1,331.00p 1,358.00p 1,331.00p 1,355.00p 24291
13/01/2017 1,343.00p 1,348.00p 1,331.00p 1,344.00p 23986
12/01/2017 1,343.00p 1,348.08p 1,330.00p 1,332.00p 52433
11/01/2017 1,348.00p 1,355.00p 1,338.19p 1,355.00p 44579
10/01/2017 1,343.00p 1,349.00p 1,338.00p 1,349.00p 25091
09/01/2017 1,340.00p 1,347.00p 1,328.00p 1,340.00p 48601
06/01/2017 1,335.00p 1,340.00p 1,320.00p 1,335.00p 140963
05/01/2017 1,334.00p 1,340.00p 1,318.00p 1,335.00p 47259
04/01/2017 1,345.00p 1,345.00p 1,329.00p 1,337.00p 34288
03/01/2017 1,345.00p 1,345.00p 1,321.00p 1,340.00p 49290
30/12/2016 1,344.00p 1,345.00p 1,332.36p 1,344.00p 13583
29/12/2016 1,331.00p 1,342.00p 1,330.00p 1,340.00p 24777
28/12/2016 1,339.00p 1,339.00p 1,333.00p 1,338.00p 9903
23/12/2016 1,317.00p 1,340.00p 1,317.00p 1,326.00p 8028
22/12/2016 1,325.00p 1,328.00p 1,314.00p 1,328.00p 29532
21/12/2016 1,323.00p 1,323.00p 1,305.00p 1,317.00p 18042
20/12/2016 1,322.00p 1,323.00p 1,311.00p 1,316.00p 141836
19/12/2016 1,303.00p 1,324.00p 1,303.00p 1,314.00p 17642
16/12/2016 1,313.00p 1,316.00p 1,305.00p 1,314.00p 118106
15/12/2016 1,290.00p 1,316.00p 1,290.00p 1,316.00p 84945
14/12/2016 1,300.00p 1,300.00p 1,285.00p 1,295.00p 86731
13/12/2016 1,300.00p 1,300.00p 1,285.00p 1,291.00p 64408
12/12/2016 1,310.00p 1,310.00p 1,288.00p 1,300.00p 61524
09/12/2016 1,297.00p 1,300.00p 1,288.00p 1,299.00p 49067
08/12/2016 1,295.00p 1,299.00p 1,287.00p 1,298.00p 38779
07/12/2016 1,284.00p 1,299.00p 1,277.00p 1,299.00p 18751
06/12/2016 1,276.00p 1,300.00p 1,276.00p 1,290.00p 25745
05/12/2016 1,291.00p 1,299.00p 1,285.00p 1,290.00p 39413
02/12/2016 1,300.00p 1,306.00p 1,286.00p 1,294.00p 37740
01/12/2016 1,314.00p 1,320.00p 1,290.00p 1,300.00p 93776
30/11/2016 1,281.00p 1,308.00p 1,277.00p 1,303.00p 39273
29/11/2016 1,282.00p 1,307.00p 1,282.00p 1,295.00p 75415
28/11/2016 1,286.00p 1,315.00p 1,286.00p 1,289.00p 51628
25/11/2016 1,308.00p 1,313.00p 1,282.00p 1,309.00p 19299
24/11/2016 1,314.00p 1,320.00p 1,297.00p 1,306.00p 24594
23/11/2016 1,309.00p 1,313.00p 1,273.00p 1,313.00p 48196
22/11/2016 1,302.00p 1,326.00p 1,287.00p 1,308.00p 44106
21/11/2016 1,288.00p 1,308.00p 1,285.00p 1,301.00p 59411
18/11/2016 1,283.00p 1,299.00p 1,276.00p 1,295.00p 24899
17/11/2016 1,278.00p 1,285.00p 1,273.00p 1,285.00p 43288
16/11/2016 1,274.00p 1,280.00p 1,268.00p 1,279.00p 36396
15/11/2016 1,272.00p 1,285.00p 1,252.00p 1,252.00p 23972
14/11/2016 1,279.00p 1,282.00p 1,264.00p 1,280.00p 53141
11/11/2016 1,278.00p 1,285.00p 1,275.00p 1,279.00p 52034
10/11/2016 1,243.00p 1,301.00p 1,240.00p 1,276.00p 50843
09/11/2016 1,215.00p 1,250.00p 1,209.96p 1,245.00p 42275
08/11/2016 1,235.00p 1,240.00p 1,225.99p 1,235.00p 43031
07/11/2016 1,228.00p 1,245.00p 1,216.00p 1,239.00p 32605
04/11/2016 1,246.00p 1,248.00p 1,218.43p 1,240.00p 31191
03/11/2016 1,270.00p 1,270.00p 1,241.00p 1,245.00p 45482
02/11/2016 1,237.00p 1,264.00p 1,235.00p 1,252.00p 49293
01/11/2016 1,237.00p 1,275.00p 1,236.00p 1,242.00p 75899
31/10/2016 1,220.00p 1,245.00p 1,220.00p 1,244.00p 78809
28/10/2016 1,212.00p 1,245.00p 1,212.00p 1,232.00p 48233
27/10/2016 1,244.00p 1,245.00p 1,211.00p 1,230.00p 25171
26/10/2016 1,220.00p 1,245.00p 1,220.00p 1,243.00p 17699
25/10/2016 1,229.00p 1,249.00p 1,224.50p 1,244.00p 14525
24/10/2016 1,212.00p 1,249.00p 1,192.00p 1,249.00p 29906
21/10/2016 1,193.00p 1,209.00p 1,193.00p 1,209.00p 31470
20/10/2016 1,192.00p 1,200.00p 1,180.00p 1,198.00p 19611
19/10/2016 1,155.00p 1,195.00p 1,144.00p 1,195.00p 21565
18/10/2016 1,109.00p 1,169.00p 1,109.00p 1,160.00p 37785
17/10/2016 1,140.00p 1,149.00p 1,088.00p 1,122.00p 31317
14/10/2016 1,151.00p 1,159.00p 1,140.00p 1,140.00p 40104
13/10/2016 1,186.00p 1,195.00p 1,145.00p 1,158.00p 45197
12/10/2016 1,224.00p 1,224.00p 1,183.00p 1,215.00p 48215
11/10/2016 1,161.00p 1,202.00p 1,151.00p 1,202.00p 97501
10/10/2016 1,146.00p 1,165.00p 1,128.46p 1,150.00p 71882
07/10/2016 1,150.00p 1,157.20p 1,140.00p 1,150.00p 66266
06/10/2016 1,157.00p 1,174.49p 1,150.00p 1,156.00p 57142
05/10/2016 1,197.00p 1,203.00p 1,160.00p 1,160.00p 42380
04/10/2016 1,171.00p 1,232.00p 1,171.00p 1,198.00p 65741
03/10/2016 1,125.00p 1,188.00p 1,125.00p 1,169.00p 23702
30/09/2016 1,143.00p 1,167.00p 1,130.00p 1,150.00p 37062
29/09/2016 1,075.00p 1,187.00p 1,068.70p 1,170.00p 134008
28/09/2016 1,075.00p 1,092.00p 1,068.00p 1,075.00p 62297
27/09/2016 1,075.00p 1,084.00p 1,069.00p 1,076.00p 51758
26/09/2016 1,047.00p 1,075.00p 1,047.00p 1,075.00p 12629
23/09/2016 1,066.00p 1,075.00p 1,052.50p 1,072.00p 23850
22/09/2016 1,080.00p 1,080.00p 1,037.00p 1,065.00p 28300
21/09/2016 1,067.00p 1,093.00p 1,064.00p 1,084.00p 21709
20/09/2016 1,075.00p 1,079.00p 1,058.00p 1,067.00p 15200
19/09/2016 1,103.00p 1,103.00p 1,075.35p 1,085.00p 19540
16/09/2016 1,070.00p 1,090.00p 1,070.00p 1,090.00p 59748
15/09/2016 1,074.00p 1,080.00p 1,066.00p 1,066.00p 28662
14/09/2016 1,083.00p 1,085.00p 1,071.00p 1,073.00p 26165
13/09/2016 1,086.00p 1,100.00p 1,070.00p 1,090.00p 27307
12/09/2016 1,085.00p 1,100.00p 1,071.00p 1,091.00p 23312
09/09/2016 1,075.00p 1,099.00p 1,075.00p 1,086.00p 10902
08/09/2016 1,092.00p 1,100.00p 1,080.00p 1,088.00p 29112
07/09/2016 1,075.00p 1,102.00p 1,075.00p 1,094.00p 191238
06/09/2016 1,094.00p 1,124.00p 1,080.00p 1,099.00p 160349
05/09/2016 1,096.00p 1,102.00p 1,091.00p 1,100.00p 21457
02/09/2016 1,124.00p 1,129.00p 1,084.00p 1,084.00p 52334
01/09/2016 1,120.00p 1,170.00p 1,089.75p 1,132.00p 28725
31/08/2016 1,105.00p 1,112.00p 1,079.00p 1,105.00p 42800
30/08/2016 1,055.00p 1,116.00p 1,055.00p 1,110.00p 52235
26/08/2016 1,028.00p 1,072.00p 1,028.00p 1,071.00p 20218
25/08/2016 1,038.00p 1,061.49p 1,038.00p 1,053.00p 31928
24/08/2016 996.50p 1,036.00p 996.50p 1,035.00p 17104
23/08/2016 997.50p 1,003.00p 989.50p 1,002.00p 20403
22/08/2016 985.00p 987.99p 975.00p 983.50p 13310
19/08/2016 988.00p 1,000.00p 975.50p 984.50p 27639
18/08/2016 975.00p 995.00p 975.00p 995.00p 9186
17/08/2016 975.50p 994.00p 975.00p 975.00p 19990
16/08/2016 975.00p 982.50p 960.50p 975.00p 50470
15/08/2016 987.00p 1,023.00p 960.00p 960.50p 22777
12/08/2016 1,040.00p 1,040.00p 971.50p 971.50p 22213
11/08/2016 1,035.00p 1,071.00p 1,032.00p 1,032.00p 31373
10/08/2016 1,039.00p 1,060.00p 1,032.00p 1,032.00p 15021
09/08/2016 1,050.00p 1,053.00p 1,026.00p 1,050.00p 52686
08/08/2016 1,025.00p 1,072.00p 1,025.00p 1,060.00p 92723
05/08/2016 1,000.00p 1,075.00p 994.00p 1,040.00p 48211
04/08/2016 965.00p 1,010.00p 954.50p 1,010.00p 67139
03/08/2016 970.00p 970.00p 937.27p 961.50p 17072
02/08/2016 965.00p 969.50p 941.50p 953.00p 29452
01/08/2016 950.00p 965.00p 920.00p 965.00p 26502
29/07/2016 920.00p 938.50p 920.00p 935.00p 14938
28/07/2016 949.00p 949.00p 923.50p 942.00p 59623
27/07/2016 912.50p 940.00p 908.00p 925.00p 27304
26/07/2016 944.50p 944.50p 926.00p 930.00p 11214
25/07/2016 940.00p 947.00p 920.72p 944.50p 19621
22/07/2016 910.00p 929.00p 910.00p 929.00p 14091
21/07/2016 925.00p 943.50p 925.00p 925.50p 36423
20/07/2016 925.00p 944.00p 925.00p 931.00p 48552
19/07/2016 938.50p 944.00p 933.00p 933.00p 34795
18/07/2016 925.50p 945.00p 919.00p 927.50p 26351
15/07/2016 914.00p 930.00p 874.50p 912.50p 24693
14/07/2016 917.50p 924.00p 905.50p 918.50p 51906
13/07/2016 894.50p 919.00p 893.00p 912.00p 48841
12/07/2016 896.00p 922.42p 896.00p 901.50p 37833
11/07/2016 889.50p 929.00p 889.50p 919.50p 20007
08/07/2016 898.00p 925.00p 895.50p 900.50p 32327
07/07/2016 904.00p 916.46p 900.00p 908.50p 29501
06/07/2016 925.00p 957.00p 887.00p 902.00p 153090
05/07/2016 900.00p 900.00p 890.00p 890.00p 121139
04/07/2016 890.00p 900.00p 890.00p 890.00p 50935
01/07/2016 890.00p 899.50p 890.00p 895.00p 82759
30/06/2016 900.00p 900.00p 883.50p 895.00p 103849
29/06/2016 881.50p 900.00p 880.00p 895.00p 99416
28/06/2016 876.50p 876.50p 858.50p 865.00p 39573
27/06/2016 850.00p 869.00p 850.00p 855.00p 97083
24/06/2016 830.00p 880.50p 784.50p 862.00p 33271
23/06/2016 900.00p 900.00p 875.00p 898.00p 64198
22/06/2016 881.50p 884.00p 870.50p 884.00p 56501
21/06/2016 881.00p 883.50p 870.00p 880.00p 22489
20/06/2016 869.00p 899.50p 853.20p 881.00p 122649
17/06/2016 825.50p 870.00p 825.50p 870.00p 84973
16/06/2016 870.00p 870.00p 817.00p 817.00p 62833
15/06/2016 870.00p 870.00p 846.00p 850.00p 14181
14/06/2016 854.00p 868.00p 848.00p 851.00p 30427
13/06/2016 851.50p 854.00p 847.00p 847.00p 9475
10/06/2016 859.00p 862.60p 849.00p 860.00p 24051
09/06/2016 852.00p 865.00p 849.00p 861.50p 30199
08/06/2016 856.00p 856.00p 847.00p 850.00p 27449
07/06/2016 862.50p 865.71p 852.50p 853.00p 9157
06/06/2016 884.50p 884.50p 853.00p 853.00p 25883
03/06/2016 869.00p 869.96p 865.00p 866.00p 13426
02/06/2016 860.00p 874.00p 860.00p 874.00p 15514
01/06/2016 858.00p 876.65p 855.50p 867.50p 21167
31/05/2016 868.50p 872.50p 855.25p 865.00p 37383
27/05/2016 876.00p 885.00p 872.79p 884.00p 12193
26/05/2016 884.50p 885.00p 877.50p 885.00p 8990
25/05/2016 870.00p 880.50p 867.90p 875.00p 22962
24/05/2016 865.00p 875.00p 857.50p 875.00p 44342
23/05/2016 857.50p 865.00p 847.38p 865.00p 23311
20/05/2016 833.00p 865.00p 833.00p 858.50p 13416
19/05/2016 839.00p 872.00p 823.65p 872.00p 37499
18/05/2016 844.00p 848.00p 823.65p 844.50p 40530
17/05/2016 820.00p 846.00p 810.50p 846.00p 216632
16/05/2016 816.00p 819.00p 810.00p 813.50p 20803

*Close Price adjusted for both dividends and splits