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
25/04/2023 554.00p 560.00p 554.00p 560.00p 2225696
24/04/2023 554.00p 560.50p 554.00p 554.00p 22358
21/04/2023 550.00p 556.00p 550.00p 550.00p 97044
20/04/2023 554.00p 561.50p 550.80p 559.00p 2195681
19/04/2023 550.00p 564.00p 550.00p 557.00p 28257
18/04/2023 552.00p 558.00p 550.00p 550.00p 9728
17/04/2023 558.00p 559.50p 553.15p 557.00p 23179
14/04/2023 558.00p 568.00p 553.48p 560.00p 12592
13/04/2023 558.00p 566.00p 552.00p 566.00p 11595
12/04/2023 552.00p 556.00p 552.00p 552.00p 25860
11/04/2023 558.00p 556.50p 552.00p 555.00p 9334
06/04/2023 558.00p 558.00p 553.00p 554.00p 13246
05/04/2023 558.00p 570.00p 553.75p 555.00p 8419
04/04/2023 558.00p 558.00p 554.00p 554.00p 35348
03/04/2023 570.00p 570.00p 555.00p 570.00p 26632
31/03/2023 564.00p 570.00p 560.00p 570.00p 76947
30/03/2023 572.00p 572.00p 556.00p 568.00p 55634
29/03/2023 572.00p 584.00p 570.00p 580.00p 71500
28/03/2023 572.00p 581.00p 564.60p 570.00p 43358
27/03/2023 570.00p 580.50p 570.00p 570.00p 91370
24/03/2023 572.00p 576.00p 570.00p 570.00p 93056
23/03/2023 574.00p 574.00p 569.11p 570.00p 63931
22/03/2023 574.00p 578.50p 569.00p 576.00p 22924
21/03/2023 574.00p 578.00p 570.00p 570.00p 9123
20/03/2023 576.00p 577.50p 570.00p 575.00p 71544
17/03/2023 586.00p 586.48p 574.00p 580.00p 153859
16/03/2023 580.00p 592.00p 578.00p 592.00p 18740
15/03/2023 582.00p 594.00p 574.00p 578.00p 44967
14/03/2023 586.00p 588.00p 580.25p 588.00p 46740
13/03/2023 594.00p 594.50p 580.00p 588.00p 116288
10/03/2023 598.00p 599.74p 590.24p 594.00p 95354
09/03/2023 594.00p 610.00p 592.90p 598.00p 40111
08/03/2023 600.00p 601.00p 592.00p 597.00p 79463
07/03/2023 596.00p 603.50p 596.00p 600.00p 77290
06/03/2023 596.00p 599.00p 596.00p 598.00p 17126
03/03/2023 596.00p 606.00p 590.32p 600.00p 54640
02/03/2023 590.00p 606.00p 590.00p 592.00p 46923
01/03/2023 596.00p 606.00p 584.08p 604.00p 36388
28/02/2023 580.00p 587.10p 580.00p 586.00p 73126
27/02/2023 584.00p 586.00p 570.00p 580.00p 71845
24/02/2023 580.00p 598.00p 580.00p 582.00p 4411
23/02/2023 594.00p 596.00p 578.36p 588.00p 22963
22/02/2023 594.00p 596.00p 590.00p 593.00p 9492
21/02/2023 594.00p 598.50p 594.00p 594.00p 4455
20/02/2023 598.00p 607.00p 594.00p 594.00p 57840
17/02/2023 600.00p 607.50p 590.00p 599.00p 79111
16/02/2023 600.00p 620.00p 594.12p 597.00p 48369
15/02/2023 600.00p 618.00p 598.00p 598.00p 109405
14/02/2023 602.00p 602.36p 596.00p 598.00p 45188
13/02/2023 604.00p 610.00p 592.00p 601.00p 113284
10/02/2023 610.00p 612.00p 594.00p 604.00p 103063
09/02/2023 614.00p 620.50p 605.44p 617.00p 55150
08/02/2023 614.00p 614.00p 604.50p 610.00p 12521
07/02/2023 606.00p 612.00p 600.00p 612.00p 110000
06/02/2023 618.00p 617.50p 600.00p 605.00p 111425
03/02/2023 618.00p 613.00p 610.00p 612.00p 134944
02/02/2023 618.00p 618.00p 610.00p 615.00p 161557
01/02/2023 618.00p 630.00p 609.88p 616.00p 198446
31/01/2023 620.00p 620.00p 593.45p 610.00p 24345
30/01/2023 602.00p 602.44p 591.18p 594.00p 245275
27/01/2023 610.00p 610.00p 594.00p 602.00p 122239
26/01/2023 600.00p 604.80p 595.56p 600.00p 204089
25/01/2023 600.00p 602.00p 594.00p 597.00p 9475
24/01/2023 606.00p 607.00p 587.44p 601.00p 33424
23/01/2023 614.00p 616.00p 590.00p 608.00p 19694
20/01/2023 608.00p 616.00p 606.00p 614.00p 26118
19/01/2023 614.00p 616.00p 608.50p 613.00p 15741
18/01/2023 614.00p 616.00p 612.40p 614.00p 13328
17/01/2023 608.00p 616.00p 608.00p 616.00p 13765
16/01/2023 610.00p 614.50p 606.00p 610.00p 32923
13/01/2023 606.00p 616.00p 606.00p 610.00p 33391
12/01/2023 614.00p 616.00p 598.00p 611.00p 39273
11/01/2023 612.00p 624.00p 612.00p 614.00p 31070
10/01/2023 622.00p 624.00p 612.00p 617.00p 40347
09/01/2023 628.00p 629.00p 622.00p 622.00p 18559
06/01/2023 632.00p 638.00p 622.00p 624.00p 54764
05/01/2023 640.00p 651.00p 634.00p 641.00p 22783
04/01/2023 676.00p 676.00p 642.46p 668.00p 48316
03/01/2023 680.00p 680.00p 666.00p 680.00p 22401
30/12/2022 672.00p 678.00p 670.00p 678.00p 18598
29/12/2022 674.00p 678.60p 670.00p 672.00p 49557
28/12/2022 648.00p 674.00p 648.00p 674.00p 19951
23/12/2022 654.00p 660.00p 640.00p 654.00p 22644
22/12/2022 680.00p 682.00p 654.00p 656.00p 37968
21/12/2022 670.00p 676.31p 662.83p 676.00p 13241
20/12/2022 672.00p 681.36p 672.00p 678.00p 67374
19/12/2022 678.00p 678.94p 667.88p 674.00p 15266
16/12/2022 668.00p 675.50p 662.00p 666.00p 115404
15/12/2022 670.00p 680.31p 666.00p 668.00p 65337
14/12/2022 662.00p 684.00p 662.00p 674.00p 46750
13/12/2022 670.00p 678.00p 659.88p 677.00p 35606
12/12/2022 650.00p 670.00p 643.26p 670.00p 19829
09/12/2022 650.00p 655.04p 650.00p 652.00p 24230
08/12/2022 642.00p 658.00p 640.00p 650.00p 52627
07/12/2022 670.00p 680.00p 646.00p 648.00p 37864
06/12/2022 692.00p 704.00p 688.00p 690.00p 13322
05/12/2022 718.00p 718.00p 688.00p 694.00p 49506
02/12/2022 716.00p 720.50p 711.78p 712.00p 31988
01/12/2022 718.00p 720.00p 716.00p 716.00p 41771
30/11/2022 720.00p 724.00p 712.35p 720.00p 72051
29/11/2022 712.00p 718.00p 710.00p 712.00p 61837
28/11/2022 708.00p 718.00p 704.32p 712.00p 24767
25/11/2022 720.00p 720.00p 712.00p 718.00p 19494
24/11/2022 704.00p 720.00p 694.28p 717.00p 31215
23/11/2022 704.00p 704.00p 689.42p 704.00p 45875
22/11/2022 680.00p 698.92p 678.48p 690.00p 57748
21/11/2022 696.00p 701.00p 680.00p 684.00p 57416
18/11/2022 696.00p 701.15p 696.00p 696.00p 41003
17/11/2022 700.00p 704.00p 699.36p 703.00p 72988
16/11/2022 696.00p 705.00p 693.42p 701.00p 35125
15/11/2022 686.00p 693.53p 670.00p 690.00p 65297
14/11/2022 676.00p 686.00p 669.88p 684.00p 43219
11/11/2022 688.00p 688.00p 678.00p 678.00p 36825
10/11/2022 688.00p 688.87p 682.00p 686.00p 77951
09/11/2022 686.00p 698.00p 679.39p 682.00p 59571
08/11/2022 704.00p 704.00p 693.56p 702.00p 24733
07/11/2022 730.00p 732.00p 690.00p 704.00p 121836
04/11/2022 684.00p 736.00p 681.44p 722.00p 184671
03/11/2022 632.00p 688.00p 631.69p 680.00p 361489
02/11/2022 634.00p 636.00p 628.00p 628.00p 19361
01/11/2022 636.00p 636.00p 626.00p 630.00p 74553
31/10/2022 624.00p 634.00p 624.00p 634.00p 51266
28/10/2022 620.00p 628.00p 618.00p 622.00p 45815
27/10/2022 600.00p 626.00p 599.84p 623.00p 176519
26/10/2022 598.00p 600.00p 590.00p 596.00p 64901
25/10/2022 590.00p 592.10p 588.00p 592.00p 105098
24/10/2022 594.00p 598.00p 590.00p 590.00p 65617
21/10/2022 590.00p 598.00p 588.00p 598.00p 13542
20/10/2022 600.00p 600.00p 588.00p 588.00p 117232
19/10/2022 590.00p 600.00p 590.00p 590.00p 2574
18/10/2022 600.00p 600.00p 588.00p 590.00p 119647
17/10/2022 604.00p 604.00p 592.30p 604.00p 12566
14/10/2022 588.00p 595.84p 588.00p 592.00p 153272
13/10/2022 584.00p 599.99p 576.00p 588.00p 23345
12/10/2022 596.00p 614.00p 594.53p 604.00p 20916
11/10/2022 610.00p 620.00p 600.00p 600.00p 17927
10/10/2022 604.00p 624.00p 601.98p 624.00p 7440
07/10/2022 616.00p 624.00p 608.80p 616.00p 12185
06/10/2022 616.00p 620.66p 616.00p 616.00p 54149
05/10/2022 620.00p 621.00p 610.00p 610.00p 7572
04/10/2022 620.00p 625.36p 613.63p 620.00p 24513
03/10/2022 620.00p 625.84p 615.68p 622.00p 28126
30/09/2022 620.00p 631.98p 611.88p 626.00p 37034
29/09/2022 626.00p 630.00p 610.00p 610.00p 47492
28/09/2022 630.00p 636.00p 622.00p 636.00p 13604
27/09/2022 644.00p 647.68p 636.00p 638.00p 23152
26/09/2022 652.00p 660.80p 624.50p 638.00p 154143
23/09/2022 680.00p 688.00p 656.00p 658.00p 26898
22/09/2022 670.00p 684.00p 664.08p 680.00p 14376
21/09/2022 674.00p 679.00p 670.00p 672.00p 25111
20/09/2022 676.00p 681.40p 676.00p 676.00p 27758
19/09/2022 678.00p 682.14p 676.00p 682.00p 27554
16/09/2022 678.00p 682.14p 676.00p 682.00p 27554
15/09/2022 680.00p 689.40p 680.00p 680.00p 12834
14/09/2022 680.00p 687.39p 680.00p 680.00p 22975
13/09/2022 686.00p 689.20p 680.41p 682.00p 10980
12/09/2022 678.00p 686.75p 672.00p 680.00p 19112
09/09/2022 678.00p 688.00p 676.00p 688.00p 10658
08/09/2022 674.00p 686.00p 672.00p 686.00p 20478
07/09/2022 678.00p 680.00p 670.00p 672.00p 82277
06/09/2022 680.00p 682.00p 670.00p 675.00p 52660
05/09/2022 680.00p 684.00p 670.00p 684.00p 31688
02/09/2022 664.00p 678.00p 658.00p 678.00p 47948
01/09/2022 662.00p 668.00p 651.55p 660.00p 63700
31/08/2022 662.00p 664.00p 652.00p 660.00p 132497
30/08/2022 660.00p 662.26p 654.00p 658.00p 173729
29/08/2022 650.00p 658.00p 650.00p 655.00p 17584
26/08/2022 650.00p 658.00p 650.00p 655.00p 17584
25/08/2022 644.00p 653.84p 644.00p 652.00p 49499
24/08/2022 644.00p 655.76p 636.00p 650.00p 80576
23/08/2022 654.00p 655.96p 644.00p 644.00p 45112
22/08/2022 664.00p 671.82p 654.00p 658.00p 17201
19/08/2022 666.00p 666.00p 658.67p 662.00p 23167
18/08/2022 674.00p 674.00p 654.00p 660.00p 17978
17/08/2022 666.00p 667.00p 654.00p 663.00p 84855
16/08/2022 664.00p 670.32p 660.34p 668.00p 66370
15/08/2022 660.00p 669.04p 654.00p 666.00p 48486
12/08/2022 662.00p 672.00p 660.00p 666.00p 12338
11/08/2022 662.00p 672.55p 661.74p 666.00p 12330
10/08/2022 662.00p 674.08p 660.00p 667.00p 14886
09/08/2022 662.00p 672.12p 660.00p 668.00p 36673
08/08/2022 664.00p 667.39p 660.00p 660.00p 48482
05/08/2022 660.00p 674.40p 660.00p 674.00p 27010
04/08/2022 662.00p 674.38p 660.00p 674.00p 10545
03/08/2022 680.00p 680.00p 660.00p 676.00p 21541
02/08/2022 660.00p 672.00p 655.34p 668.00p 114124
01/08/2022 664.00p 675.32p 656.96p 660.00p 14040
29/07/2022 666.00p 674.00p 640.52p 674.00p 46593
28/07/2022 652.00p 680.00p 652.00p 679.00p 102420
27/07/2022 636.00p 658.00p 632.00p 657.00p 42632
26/07/2022 636.00p 646.33p 632.00p 646.00p 26989
25/07/2022 620.00p 641.20p 620.00p 637.00p 15013
22/07/2022 614.00p 627.36p 614.00p 622.00p 11158
21/07/2022 600.00p 618.00p 600.00p 614.00p 23201
20/07/2022 580.00p 600.00p 580.00p 600.00p 7283
19/07/2022 570.00p 592.00p 570.00p 582.00p 31897
18/07/2022 578.00p 584.00p 558.00p 570.00p 41405
15/07/2022 542.00p 556.00p 530.42p 555.00p 51445
14/07/2022 562.00p 565.51p 552.00p 553.00p 5027
13/07/2022 566.00p 574.00p 563.39p 574.00p 7960

*Close Price adjusted for both dividends and splits