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
19/03/2024 1,000.00p 1,000.00p 911.00p 934.00p 2606
18/03/2024 946.00p 964.00p 933.25p 961.00p 1569
15/03/2024 946.00p 960.00p 944.59p 948.00p 207180
14/03/2024 936.00p 953.28p 934.32p 951.00p 6739
13/03/2024 936.00p 939.76p 936.00p 938.00p 11119
12/03/2024 932.00p 942.00p 931.76p 939.00p 18293
11/03/2024 926.00p 938.00p 920.00p 934.00p 37305
08/03/2024 912.00p 945.31p 876.91p 936.00p 32704
07/03/2024 908.00p 936.00p 907.00p 914.00p 13144
06/03/2024 906.00p 934.00p 927.50p 929.00p 5540
05/03/2024 906.00p 940.00p 906.00p 934.00p 539318
04/03/2024 916.00p 938.00p 880.84p 909.00p 39461
01/03/2024 938.00p 940.00p 916.00p 916.00p 119481
29/02/2024 932.00p 941.00p 914.52p 926.00p 16316
28/02/2024 902.00p 940.00p 902.00p 924.00p 179758
27/02/2024 936.00p 936.00p 904.00p 904.00p 10953
26/02/2024 928.00p 931.60p 918.00p 918.00p 20835
23/02/2024 928.00p 961.95p 922.00p 928.00p 81101
22/02/2024 936.00p 936.00p 910.00p 910.00p 20033
21/02/2024 936.00p 936.00p 920.00p 920.00p 63785
20/02/2024 936.00p 936.00p 920.94p 923.00p 133982
19/02/2024 942.00p 942.00p 921.00p 921.00p 103578
16/02/2024 926.00p 936.67p 919.22p 921.00p 33909
15/02/2024 924.00p 940.00p 924.00p 927.00p 86405
14/02/2024 924.00p 940.00p 909.69p 924.00p 138390
13/02/2024 936.00p 936.00p 914.00p 926.00p 14225
12/02/2024 924.00p 930.00p 900.00p 923.00p 70426
09/02/2024 920.00p 924.00p 884.00p 924.00p 209843
08/02/2024 912.00p 960.00p 894.00p 914.00p 476130
07/02/2024 806.00p 820.00p 784.03p 800.00p 47038
06/02/2024 810.00p 810.00p 800.00p 806.00p 69812
05/02/2024 818.00p 818.00p 806.00p 806.00p 12699
02/02/2024 810.00p 819.00p 806.00p 818.00p 8757
01/02/2024 840.00p 840.00p 812.80p 840.00p 1800
31/01/2024 838.00p 840.00p 817.31p 840.00p 10476
30/01/2024 824.00p 838.00p 816.82p 838.00p 1627
29/01/2024 824.00p 819.50p 810.00p 815.00p 201009
26/01/2024 824.00p 825.00p 815.00p 820.00p 5789
25/01/2024 824.00p 840.00p 822.00p 830.00p 1838
24/01/2024 830.00p 830.00p 815.00p 824.00p 64332
23/01/2024 830.00p 830.00p 808.00p 810.00p 113552
22/01/2024 834.00p 834.00p 818.00p 821.00p 25295
19/01/2024 810.00p 831.06p 810.00p 815.00p 647385
18/01/2024 810.00p 832.00p 810.00p 810.00p 7003
17/01/2024 824.00p 834.00p 810.00p 834.00p 11718
16/01/2024 830.00p 830.00p 810.00p 810.00p 25734
15/01/2024 810.00p 824.00p 810.00p 824.00p 6751
12/01/2024 810.00p 824.00p 801.00p 810.00p 133114
11/01/2024 814.00p 822.00p 800.00p 808.00p 37030
10/01/2024 830.00p 829.88p 814.00p 822.00p 36110
09/01/2024 830.00p 830.00p 810.00p 827.00p 10061
08/01/2024 822.00p 832.80p 800.00p 829.00p 21752
05/01/2024 846.00p 852.58p 822.00p 836.00p 5710
04/01/2024 848.00p 848.00p 823.00p 835.00p 24868
03/01/2024 844.00p 852.66p 820.00p 840.00p 52568
02/01/2024 814.00p 840.00p 810.00p 832.00p 54807
29/12/2023 810.00p 809.79p 801.00p 801.00p 3901
28/12/2023 810.00p 810.00p 790.00p 810.00p 8970
27/12/2023 804.00p 804.00p 785.48p 803.00p 547409
22/12/2023 804.00p 808.00p 790.00p 794.00p 293853
21/12/2023 794.00p 812.00p 792.02p 802.00p 712194
20/12/2023 804.00p 804.00p 792.00p 796.00p 24665
19/12/2023 800.00p 812.00p 793.56p 799.00p 37722
18/12/2023 804.00p 826.00p 791.00p 794.00p 22112
15/12/2023 800.00p 810.00p 791.00p 804.00p 336997
14/12/2023 792.00p 812.00p 788.00p 800.00p 42083
13/12/2023 780.00p 792.00p 774.00p 792.00p 94264
12/12/2023 758.00p 800.00p 758.00p 790.00p 148643
11/12/2023 760.00p 763.60p 756.00p 760.00p 18041
08/12/2023 756.00p 756.00p 747.46p 756.00p 67329
07/12/2023 758.00p 760.00p 745.61p 760.00p 10941
06/12/2023 760.00p 760.00p 740.00p 740.00p 45987
05/12/2023 752.00p 768.00p 730.00p 730.00p 231312
04/12/2023 740.00p 754.00p 740.00p 754.00p 13041
01/12/2023 750.00p 750.00p 730.00p 750.00p 48866
30/11/2023 758.00p 758.00p 745.00p 758.00p 8037
29/11/2023 750.00p 754.00p 744.00p 754.00p 55636
28/11/2023 750.00p 757.00p 742.00p 750.00p 16524
27/11/2023 750.00p 758.00p 740.00p 750.00p 13896
24/11/2023 740.00p 758.00p 740.00p 750.00p 53526
23/11/2023 750.00p 750.00p 743.62p 750.00p 34157
22/11/2023 750.00p 758.00p 730.00p 750.00p 92359
21/11/2023 734.00p 756.10p 732.00p 756.00p 21788
20/11/2023 738.00p 758.00p 724.70p 750.00p 38643
17/11/2023 740.00p 758.00p 724.00p 724.00p 12120
16/11/2023 742.00p 754.00p 730.00p 730.00p 24438
15/11/2023 720.00p 742.00p 716.43p 728.00p 95343
14/11/2023 720.00p 734.00p 718.38p 727.00p 34358
13/11/2023 730.00p 732.00p 704.00p 728.00p 72349
10/11/2023 700.00p 710.00p 698.00p 705.00p 37277
09/11/2023 700.00p 710.00p 700.00p 705.00p 8615
08/11/2023 704.00p 708.65p 702.00p 705.00p 234694
07/11/2023 702.00p 724.00p 692.03p 706.00p 902427
06/11/2023 636.00p 646.00p 632.00p 641.00p 4045
03/11/2023 638.00p 664.00p 632.00p 651.00p 67315
02/11/2023 628.00p 636.00p 620.00p 620.00p 6551
01/11/2023 632.00p 632.00p 616.66p 626.00p 6172
31/10/2023 630.00p 638.00p 618.00p 618.00p 31904
30/10/2023 638.00p 640.00p 621.00p 638.00p 2004
27/10/2023 620.00p 634.00p 612.00p 628.00p 11586
26/10/2023 624.00p 628.00p 606.00p 618.00p 106505
25/10/2023 642.00p 642.00p 626.00p 628.00p 13520
24/10/2023 650.00p 650.00p 626.00p 629.00p 14371
23/10/2023 650.00p 650.00p 630.60p 636.00p 5398
20/10/2023 634.00p 644.00p 624.00p 638.00p 26307
19/10/2023 628.00p 640.00p 625.00p 640.00p 16529
18/10/2023 640.00p 644.15p 624.18p 638.00p 21607
17/10/2023 634.00p 634.00p 624.36p 626.00p 8381
16/10/2023 636.00p 636.00p 622.00p 630.00p 31761
13/10/2023 626.00p 630.00p 624.00p 625.00p 26415
12/10/2023 630.00p 630.00p 628.00p 629.00p 4456
11/10/2023 624.00p 638.00p 624.00p 627.00p 180011
10/10/2023 626.00p 640.00p 624.00p 624.00p 174703
09/10/2023 624.00p 630.00p 624.00p 624.00p 70460
06/10/2023 636.00p 638.00p 624.00p 626.00p 51283
05/10/2023 642.00p 642.30p 632.00p 636.00p 32412
04/10/2023 652.00p 652.00p 640.00p 642.00p 21920
03/10/2023 652.00p 652.00p 640.00p 640.00p 13969
02/10/2023 650.00p 647.00p 641.71p 646.00p 11428
29/09/2023 650.00p 650.00p 640.00p 646.00p 81660
28/09/2023 620.00p 649.19p 620.00p 645.00p 65473
27/09/2023 612.00p 620.00p 610.51p 620.00p 4280
26/09/2023 612.00p 624.00p 607.08p 614.00p 34087
25/09/2023 602.00p 614.00p 602.00p 614.00p 11825
22/09/2023 616.00p 616.00p 600.00p 616.00p 24601
21/09/2023 600.00p 614.00p 600.00p 610.00p 7158
20/09/2023 590.00p 610.00p 600.00p 610.00p 8249
19/09/2023 590.00p 602.00p 590.00p 598.00p 2412
18/09/2023 596.00p 605.00p 588.00p 598.00p 45137
15/09/2023 600.00p 608.00p 596.00p 608.00p 121525
14/09/2023 604.00p 610.00p 600.00p 605.00p 30384
13/09/2023 612.00p 610.00p 601.20p 610.00p 1967
12/09/2023 612.00p 620.60p 600.00p 616.00p 189811
11/09/2023 616.00p 618.57p 600.00p 605.00p 23002
08/09/2023 600.00p 612.57p 600.00p 605.00p 58924
07/09/2023 600.00p 603.36p 589.44p 600.00p 519591
06/09/2023 600.00p 607.71p 588.00p 588.00p 10524
05/09/2023 590.00p 608.62p 588.00p 604.00p 48249
04/09/2023 600.00p 600.00p 578.00p 599.00p 19298
01/09/2023 584.00p 598.00p 578.00p 597.00p 41088
31/08/2023 584.00p 591.43p 576.96p 583.00p 10351
30/08/2023 584.00p 592.00p 576.00p 592.00p 41315
29/08/2023 576.00p 584.00p 574.01p 581.00p 417759
25/08/2023 580.00p 588.00p 576.00p 576.00p 39762
24/08/2023 580.00p 580.00p 572.00p 578.00p 13065
23/08/2023 578.00p 579.00p 570.00p 570.00p 32737
22/08/2023 574.00p 580.92p 568.00p 572.00p 67919
21/08/2023 576.00p 580.00p 562.02p 573.00p 23719
18/08/2023 576.00p 578.00p 574.00p 574.00p 118265
17/08/2023 578.00p 581.14p 562.00p 577.00p 29366
16/08/2023 576.00p 582.00p 563.67p 578.00p 22010
15/08/2023 576.00p 580.00p 570.00p 578.00p 20061
14/08/2023 580.00p 580.00p 562.00p 576.00p 120694
11/08/2023 572.00p 579.71p 573.00p 578.00p 82863
10/08/2023 572.00p 584.00p 568.33p 575.00p 716487
09/08/2023 572.00p 574.00p 561.17p 568.00p 100869
08/08/2023 574.00p 580.00p 565.33p 575.00p 204916
07/08/2023 578.00p 579.64p 574.00p 577.00p 87816
04/08/2023 578.00p 578.00p 568.00p 578.00p 25769
03/08/2023 580.00p 580.00p 566.00p 568.00p 37750
02/08/2023 558.00p 576.00p 558.00p 568.00p 39133
01/08/2023 552.00p 559.76p 552.00p 559.00p 6813
31/07/2023 540.00p 560.00p 540.00p 560.00p 148904
28/07/2023 536.00p 544.00p 536.00p 538.00p 105672
27/07/2023 536.00p 544.00p 534.00p 536.00p 280049
26/07/2023 540.00p 543.99p 534.06p 540.00p 18016
25/07/2023 544.00p 544.00p 532.00p 544.00p 3050
24/07/2023 540.00p 542.00p 528.18p 537.00p 32854
21/07/2023 530.00p 537.00p 528.00p 528.00p 27306
20/07/2023 532.00p 539.33p 530.00p 535.00p 14205
19/07/2023 532.00p 534.00p 528.00p 532.00p 24503
18/07/2023 514.00p 534.20p 514.00p 534.00p 10399
17/07/2023 524.00p 532.00p 520.00p 524.00p 13007
14/07/2023 526.00p 529.33p 516.00p 526.00p 6219
13/07/2023 522.00p 530.67p 512.89p 516.00p 34431
12/07/2023 522.00p 525.76p 512.00p 514.00p 90639
11/07/2023 540.00p 540.00p 510.10p 530.00p 35940
10/07/2023 546.00p 556.66p 540.00p 544.00p 131120
07/07/2023 550.00p 550.67p 546.03p 550.00p 162757
06/07/2023 554.00p 554.00p 552.00p 552.00p 180827
05/07/2023 558.00p 560.67p 554.00p 560.00p 167811
04/07/2023 562.00p 563.00p 558.01p 559.00p 142592
03/07/2023 564.00p 568.00p 560.00p 565.00p 22512
30/06/2023 566.00p 576.00p 566.00p 566.00p 8505
29/06/2023 566.00p 577.00p 566.00p 566.00p 8814
28/06/2023 568.00p 570.00p 568.00p 570.00p 3602
27/06/2023 568.00p 570.00p 566.00p 566.00p 136230
26/06/2023 576.00p 578.50p 564.00p 568.00p 124462
23/06/2023 578.00p 578.96p 576.00p 577.00p 87899
22/06/2023 578.00p 584.00p 578.00p 584.00p 51433
21/06/2023 578.00p 582.00p 574.00p 582.00p 110601
20/06/2023 580.00p 582.00p 578.00p 582.00p 230805
19/06/2023 576.00p 585.00p 576.00p 585.00p 111062
16/06/2023 578.00p 580.00p 576.00p 580.00p 109728
15/06/2023 572.00p 580.00p 570.00p 574.00p 118534
14/06/2023 576.00p 586.00p 570.00p 574.00p 81778
13/06/2023 566.00p 569.00p 560.00p 569.00p 33920
12/06/2023 566.00p 573.50p 566.00p 567.00p 77008
09/06/2023 566.00p 568.00p 566.00p 566.00p 61651
08/06/2023 566.00p 569.00p 566.00p 569.00p 37186

*Close Price adjusted for both dividends and splits