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
28/08/2014 910.00p 919.00p 910.00p 913.00p 22987
27/08/2014 919.00p 919.00p 910.00p 910.00p 2807
26/08/2014 919.00p 919.00p 906.85p 918.00p 2618
22/08/2014 915.00p 915.00p 905.00p 905.00p 3193
21/08/2014 905.00p 915.00p 905.00p 908.00p 1194
20/08/2014 905.50p 915.00p 905.00p 905.00p 5505
19/08/2014 915.00p 915.00p 901.51p 915.00p 2652
18/08/2014 899.00p 915.00p 899.00p 915.00p 4857
15/08/2014 918.50p 918.50p 908.52p 915.00p 2737
14/08/2014 910.00p 915.00p 906.50p 912.00p 16268
13/08/2014 909.50p 913.45p 900.50p 906.50p 10278
12/08/2014 915.00p 915.00p 910.00p 915.00p 6199
11/08/2014 901.00p 915.00p 892.40p 915.00p 2018
08/08/2014 903.00p 903.00p 890.00p 900.00p 19169
07/08/2014 890.00p 900.00p 890.00p 890.00p 8468
06/08/2014 900.00p 905.00p 890.00p 890.00p 62910
05/08/2014 900.00p 905.00p 895.51p 900.00p 68721
04/08/2014 900.00p 905.00p 880.50p 905.00p 6520
01/08/2014 903.00p 910.00p 890.00p 900.00p 60009
31/07/2014 901.00p 909.50p 901.00p 903.00p 29893
30/07/2014 924.50p 925.00p 905.00p 906.00p 24734
29/07/2014 915.50p 919.50p 905.00p 905.00p 18364
28/07/2014 905.00p 920.00p 905.00p 915.00p 11408
25/07/2014 905.00p 925.00p 905.00p 920.00p 13562
24/07/2014 916.50p 925.00p 906.60p 925.00p 6651
23/07/2014 905.00p 916.50p 905.00p 914.00p 7500
22/07/2014 916.50p 916.50p 901.50p 915.00p 14436
21/07/2014 901.00p 910.00p 901.00p 910.00p 4211
18/07/2014 900.50p 916.50p 896.50p 916.50p 14588
17/07/2014 905.00p 908.50p 899.00p 902.50p 18244
16/07/2014 909.50p 909.50p 900.00p 905.00p 8789
15/07/2014 900.50p 924.50p 899.00p 903.50p 68414
14/07/2014 918.00p 925.00p 909.32p 918.00p 6706
11/07/2014 919.50p 920.00p 905.33p 920.00p 3288
10/07/2014 912.00p 917.00p 901.00p 908.00p 2716
09/07/2014 900.50p 918.50p 900.50p 906.50p 4246
08/07/2014 911.00p 918.50p 902.50p 918.50p 6455
07/07/2014 917.50p 918.50p 906.98p 911.00p 6841
04/07/2014 922.50p 922.50p 910.00p 921.00p 9657
03/07/2014 903.00p 922.00p 901.27p 922.00p 51908
02/07/2014 912.50p 915.62p 904.00p 904.00p 7248
01/07/2014 901.50p 925.00p 901.50p 911.50p 2822
30/06/2014 928.50p 960.50p 914.50p 925.00p 68525
27/06/2014 897.00p 960.50p 892.93p 960.50p 173521
26/06/2014 895.50p 897.00p 891.50p 897.00p 3716
25/06/2014 896.00p 896.00p 885.00p 890.00p 90901
24/06/2014 892.50p 898.00p 890.00p 891.00p 30153
23/06/2014 880.00p 902.50p 880.00p 894.00p 50732
20/06/2014 894.00p 900.00p 890.00p 899.00p 12590
19/06/2014 900.00p 900.00p 890.50p 895.00p 5279
18/06/2014 895.00p 895.00p 882.00p 893.50p 15437
17/06/2014 884.50p 899.50p 879.30p 888.00p 15583
16/06/2014 900.00p 900.00p 880.50p 889.00p 22041
13/06/2014 890.00p 898.50p 885.00p 890.50p 3781
12/06/2014 890.00p 899.00p 886.50p 899.00p 10712
11/06/2014 887.50p 894.00p 884.00p 891.50p 8719
10/06/2014 895.00p 896.50p 890.00p 896.00p 12935
09/06/2014 886.50p 898.50p 886.50p 890.50p 2327
06/06/2014 879.50p 898.50p 879.50p 898.50p 8429
05/06/2014 880.50p 884.00p 875.50p 881.00p 34819
04/06/2014 883.00p 885.00p 870.00p 879.00p 3105
03/06/2014 885.50p 904.50p 885.00p 885.00p 12841
02/06/2014 894.50p 905.00p 890.00p 891.00p 19330
30/05/2014 890.00p 894.50p 887.50p 889.50p 19430
29/05/2014 887.50p 894.50p 849.50p 894.00p 6494
28/05/2014 904.50p 904.50p 890.00p 890.00p 39251
27/05/2014 900.00p 905.00p 893.00p 893.00p 9329
23/05/2014 900.00p 905.00p 887.50p 892.00p 10152
22/05/2014 920.00p 920.00p 895.00p 899.50p 18196
21/05/2014 904.50p 905.00p 885.50p 895.00p 6263
20/05/2014 895.00p 909.50p 890.00p 890.00p 13065
19/05/2014 897.00p 905.00p 892.50p 895.00p 9990
16/05/2014 897.50p 909.50p 890.50p 892.00p 11637
15/05/2014 909.50p 909.50p 889.00p 891.00p 18829
14/05/2014 899.00p 907.50p 899.00p 900.00p 10037
13/05/2014 912.00p 912.00p 900.00p 900.00p 21961
12/05/2014 900.00p 905.34p 895.50p 900.00p 13260
09/05/2014 900.00p 912.00p 899.50p 900.00p 12363
08/05/2014 901.00p 908.40p 897.00p 900.00p 34666
07/05/2014 900.00p 902.50p 898.50p 901.00p 8258
06/05/2014 910.00p 910.00p 900.00p 909.00p 3507
02/05/2014 900.00p 900.00p 891.50p 900.00p 46537
01/05/2014 900.00p 914.50p 900.00p 910.00p 9206
30/04/2014 900.50p 908.00p 889.00p 895.00p 30656
29/04/2014 898.00p 900.00p 897.00p 900.00p 23598
28/04/2014 893.50p 909.00p 893.50p 898.50p 12885
25/04/2014 902.00p 902.00p 890.00p 894.00p 7685
24/04/2014 892.50p 900.00p 890.00p 890.00p 4112
23/04/2014 890.00p 897.67p 890.00p 892.50p 6302
22/04/2014 894.00p 900.00p 890.00p 892.00p 5594
17/04/2014 900.00p 900.00p 895.00p 895.00p 7129
16/04/2014 900.00p 900.00p 890.50p 900.00p 23109
15/04/2014 900.00p 900.50p 890.00p 896.00p 14431
14/04/2014 897.50p 919.50p 890.00p 900.00p 34985
11/04/2014 890.00p 916.00p 890.00p 910.00p 30512
10/04/2014 919.00p 919.00p 898.42p 910.00p 52803
09/04/2014 890.00p 900.00p 890.00p 900.00p 10338
08/04/2014 898.00p 899.50p 881.90p 890.00p 11395
07/04/2014 897.50p 898.00p 885.00p 898.00p 12251
04/04/2014 885.00p 898.00p 885.00p 897.00p 19743
03/04/2014 885.00p 894.00p 885.00p 887.00p 60739
02/04/2014 875.00p 894.50p 875.00p 890.00p 49522
01/04/2014 885.00p 895.00p 867.20p 895.00p 28101
31/03/2014 895.00p 895.00p 886.00p 895.00p 13125
28/03/2014 883.00p 895.00p 883.00p 895.00p 8859
27/03/2014 891.00p 895.00p 885.00p 895.00p 10407
26/03/2014 885.00p 889.00p 871.00p 889.00p 35633
25/03/2014 890.00p 893.20p 871.00p 871.00p 19868
24/03/2014 895.00p 895.00p 879.50p 895.00p 10727
21/03/2014 884.00p 895.00p 884.00p 890.00p 22222
20/03/2014 892.00p 899.50p 876.78p 885.00p 119826
19/03/2014 899.50p 899.50p 892.00p 892.00p 17771
18/03/2014 891.00p 897.90p 891.00p 892.00p 13455
17/03/2014 890.50p 899.72p 890.00p 890.00p 22347
14/03/2014 890.00p 900.00p 890.00p 890.00p 3416
13/03/2014 910.00p 914.50p 897.00p 900.00p 403104
12/03/2014 903.00p 920.00p 891.13p 920.00p 38200
11/03/2014 904.50p 904.50p 891.67p 900.00p 12476
10/03/2014 908.50p 908.50p 890.00p 900.00p 9149
07/03/2014 895.50p 908.50p 895.50p 900.00p 4964
06/03/2014 912.00p 920.00p 895.50p 900.00p 8407
05/03/2014 895.00p 920.00p 895.00p 920.00p 25252
04/03/2014 900.00p 911.50p 895.00p 900.00p 14161
03/03/2014 910.00p 920.00p 896.00p 900.00p 12356
28/02/2014 915.50p 924.00p 910.00p 920.00p 20851
27/02/2014 916.00p 929.50p 910.00p 910.00p 17419
26/02/2014 916.00p 929.50p 916.00p 929.00p 10971
25/02/2014 900.00p 939.00p 900.00p 939.00p 34722
24/02/2014 899.50p 922.50p 899.50p 922.50p 8240
21/02/2014 905.00p 919.50p 901.00p 901.00p 2101
20/02/2014 899.00p 921.00p 899.00p 918.50p 2084
19/02/2014 899.00p 908.00p 899.00p 904.00p 4458
18/02/2014 895.00p 920.00p 895.00p 910.00p 517518
17/02/2014 905.00p 910.00p 850.00p 910.00p 752051
14/02/2014 920.50p 930.00p 909.50p 910.00p 12905
13/02/2014 895.00p 930.00p 895.00p 930.00p 12867
12/02/2014 895.00p 910.00p 895.00p 905.00p 47570
11/02/2014 895.00p 910.00p 895.00p 910.00p 6510
10/02/2014 900.00p 912.41p 895.50p 908.50p 22091
07/02/2014 910.00p 927.10p 900.50p 910.00p 14609
06/02/2014 899.50p 910.00p 893.50p 910.00p 9731
05/02/2014 900.00p 917.50p 880.50p 905.00p 47341
04/02/2014 871.50p 927.50p 871.50p 915.00p 66386
03/02/2014 896.50p 896.50p 880.00p 880.00p 12150
31/01/2014 882.00p 889.00p 873.00p 885.00p 43222
30/01/2014 900.00p 900.00p 874.00p 874.00p 53047
29/01/2014 902.50p 908.50p 891.00p 900.00p 13668
28/01/2014 899.00p 919.50p 890.00p 900.00p 72668
27/01/2014 907.00p 918.50p 898.50p 900.50p 31597
24/01/2014 912.50p 916.25p 906.50p 907.00p 22333
23/01/2014 912.00p 917.00p 912.00p 912.00p 12689
22/01/2014 916.00p 920.00p 912.50p 914.00p 6654
21/01/2014 912.00p 920.00p 912.00p 912.50p 25021
20/01/2014 910.00p 928.00p 910.00p 912.00p 23498
17/01/2014 920.00p 920.00p 905.00p 910.00p 24345
16/01/2014 925.00p 928.50p 905.00p 905.00p 35919
15/01/2014 946.50p 946.50p 919.00p 925.00p 21142
14/01/2014 935.00p 935.00p 925.00p 930.00p 21804
13/01/2014 930.00p 935.00p 930.00p 935.00p 10981
10/01/2014 916.00p 933.00p 911.35p 925.00p 35199
09/01/2014 925.00p 930.00p 920.00p 920.00p 38350
08/01/2014 930.00p 935.00p 925.00p 930.00p 29610
07/01/2014 935.00p 944.50p 927.00p 935.00p 73518
06/01/2014 952.50p 954.50p 937.50p 944.50p 18013
03/01/2014 930.00p 948.85p 930.00p 948.00p 10567
02/01/2014 950.00p 950.00p 932.45p 947.50p 5037
31/12/2013 950.00p 950.00p 931.00p 940.00p 21256
30/12/2013 952.50p 952.50p 932.50p 940.00p 9286
27/12/2013 932.50p 949.50p 932.50p 940.00p 27350
24/12/2013 946.50p 946.50p 938.00p 940.50p 12037
23/12/2013 950.00p 960.00p 910.00p 938.50p 75900
20/12/2013 955.00p 960.00p 945.00p 945.00p 1052042
19/12/2013 965.00p 965.00p 940.00p 955.00p 41752
18/12/2013 963.00p 963.00p 955.50p 959.00p 86331
17/12/2013 960.00p 965.00p 949.40p 960.00p 26422
16/12/2013 965.00p 965.00p 960.00p 965.00p 3673
13/12/2013 964.00p 965.00p 949.00p 960.00p 50069
12/12/2013 963.00p 965.00p 960.00p 961.00p 53369
11/12/2013 965.00p 965.00p 960.00p 963.00p 20762
10/12/2013 965.00p 965.00p 958.00p 960.00p 36786
09/12/2013 960.00p 965.00p 952.00p 958.00p 87375
06/12/2013 960.00p 960.00p 954.00p 959.00p 10378
05/12/2013 960.00p 962.00p 946.50p 958.00p 50868
04/12/2013 954.50p 965.00p 953.00p 962.00p 68800
03/12/2013 953.00p 965.00p 953.00p 955.75p 6714
02/12/2013 957.00p 970.98p 956.50p 961.00p 7984
29/11/2013 960.00p 963.49p 954.00p 956.50p 13530
28/11/2013 965.00p 965.03p 957.00p 960.00p 39006
27/11/2013 965.00p 965.00p 954.50p 965.00p 14666
26/11/2013 955.00p 965.00p 953.00p 965.00p 16525
25/11/2013 960.00p 960.00p 953.50p 954.00p 13034
22/11/2013 970.00p 970.00p 956.00p 956.00p 50049
21/11/2013 975.00p 975.00p 960.00p 961.00p 15697
20/11/2013 965.00p 975.00p 957.00p 965.00p 31918
19/11/2013 970.50p 970.50p 952.78p 958.50p 6849
18/11/2013 975.00p 975.00p 950.50p 960.00p 30342
15/11/2013 965.00p 970.00p 960.00p 970.00p 199795
14/11/2013 965.00p 965.00p 950.00p 955.00p 63496
13/11/2013 965.00p 965.00p 950.50p 951.50p 24732
12/11/2013 960.00p 966.98p 950.50p 950.50p 31173

*Close Price adjusted for both dividends and splits