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
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
11/11/2013 968.50p 968.50p 955.50p 956.50p 31489
08/11/2013 970.00p 973.70p 950.00p 955.50p 146984
07/11/2013 970.00p 973.99p 962.00p 966.00p 18633
06/11/2013 964.00p 970.00p 960.00p 965.00p 14780
05/11/2013 967.00p 969.75p 960.00p 962.50p 90163
04/11/2013 965.00p 975.23p 960.00p 965.00p 50388
01/11/2013 965.00p 972.83p 960.00p 967.00p 38667
31/10/2013 970.00p 970.00p 961.00p 965.00p 60477
30/10/2013 960.00p 974.50p 955.00p 970.00p 75565
29/10/2013 970.00p 980.00p 961.50p 966.00p 378035
28/10/2013 960.50p 970.50p 946.30p 967.50p 180917
25/10/2013 950.00p 1,000.00p 949.00p 965.00p 475030
24/10/2013 1,000.00p 1,000.00p 940.00p 949.00p 1182939

*Close Price adjusted for both dividends and splits