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
12/07/2022 554.00p 573.06p 550.40p 566.00p 30828
11/07/2022 600.00p 605.04p 551.15p 559.00p 93444
08/07/2022 608.00p 608.00p 594.68p 602.00p 13966
07/07/2022 600.00p 600.00p 588.00p 598.00p 68779
06/07/2022 602.00p 614.00p 595.33p 606.00p 70019
05/07/2022 630.00p 630.71p 606.00p 616.00p 147684
04/07/2022 650.00p 660.00p 631.92p 634.00p 23328
01/07/2022 670.00p 670.00p 652.58p 659.00p 23087
30/06/2022 670.00p 684.00p 644.00p 666.00p 193464
29/06/2022 680.00p 692.00p 668.00p 670.00p 327062
28/06/2022 636.00p 678.00p 636.00p 678.00p 27200
27/06/2022 616.00p 644.00p 616.00p 641.00p 52759
24/06/2022 634.00p 637.27p 618.09p 626.00p 331780
23/06/2022 642.00p 651.74p 640.00p 642.00p 83158
22/06/2022 670.00p 670.00p 640.10p 648.00p 109698
21/06/2022 660.00p 668.00p 660.00p 662.00p 28368
20/06/2022 670.00p 680.64p 650.00p 662.00p 147952
17/06/2022 684.00p 689.99p 662.00p 670.00p 104875
16/06/2022 706.00p 716.12p 682.00p 684.00p 38088
15/06/2022 718.00p 720.00p 699.75p 706.00p 49840
14/06/2022 726.00p 726.00p 704.00p 714.00p 136088
13/06/2022 750.00p 750.00p 692.40p 712.00p 130440
10/06/2022 726.00p 750.00p 726.00p 738.00p 104941
09/06/2022 714.00p 740.00p 714.00p 728.00p 55365
08/06/2022 706.00p 721.88p 706.00p 716.00p 145954
07/06/2022 700.00p 710.00p 700.00p 708.00p 139921
06/06/2022 710.00p 710.00p 688.00p 704.00p 31245
03/06/2022 696.00p 708.00p 696.00p 704.00p 137132
02/06/2022 696.00p 708.00p 696.00p 704.00p 137132
01/06/2022 696.00p 708.00p 696.00p 704.00p 137132
31/05/2022 690.00p 710.00p 690.00p 702.00p 235648
30/05/2022 688.00p 708.00p 682.00p 690.00p 65424
27/05/2022 678.00p 695.01p 678.00p 688.00p 39401
26/05/2022 670.00p 686.00p 670.00p 686.00p 34070
25/05/2022 676.00p 679.90p 633.86p 672.00p 235766
24/05/2022 672.00p 680.00p 672.00p 680.00p 16297
23/05/2022 672.00p 680.00p 672.00p 680.00p 41810
20/05/2022 684.00p 684.00p 670.00p 676.00p 46807
19/05/2022 670.00p 684.00p 664.00p 669.00p 70919
18/05/2022 674.00p 698.00p 672.30p 680.00p 53241
17/05/2022 640.00p 688.00p 640.00p 670.00p 62567
16/05/2022 640.00p 650.00p 636.00p 640.00p 40953
13/05/2022 648.00p 652.00p 636.00p 638.00p 60293
12/05/2022 662.00p 670.00p 635.19p 640.00p 130613
11/05/2022 646.00p 678.00p 646.00p 662.00p 68681
10/05/2022 664.00p 667.52p 642.00p 644.00p 87063
09/05/2022 666.00p 669.76p 660.00p 667.00p 86852
06/05/2022 664.00p 670.00p 658.00p 666.00p 61136
05/05/2022 680.00p 682.00p 658.00p 668.00p 101834
04/05/2022 662.00p 680.00p 662.00p 680.00p 42598
03/05/2022 672.00p 690.54p 672.00p 678.00p 41641
02/05/2022 644.00p 688.00p 642.00p 680.00p 253657
29/04/2022 644.00p 688.00p 642.00p 680.00p 233657
28/04/2022 628.00p 638.00p 616.00p 626.00p 48634
27/04/2022 604.00p 630.00p 604.00p 630.00p 31075
26/04/2022 590.00p 608.00p 590.00p 582.00p 39935
25/04/2022 618.00p 618.00p 569.52p 582.00p 444463
22/04/2022 622.00p 642.30p 618.00p 620.00p 31483
21/04/2022 622.00p 635.05p 622.00p 630.00p 21961
20/04/2022 612.00p 638.00p 612.00p 638.00p 41720
19/04/2022 630.00p 633.00p 612.24p 620.00p 91931
18/04/2022 636.00p 642.00p 632.00p 638.00p 47963
15/04/2022 636.00p 642.00p 632.00p 638.00p 47963
14/04/2022 636.00p 642.00p 632.00p 638.00p 47963
13/04/2022 642.00p 644.00p 632.00p 644.00p 40426
12/04/2022 648.00p 654.00p 634.00p 634.00p 71935
11/04/2022 642.00p 658.00p 642.00p 658.00p 15510
08/04/2022 648.00p 654.00p 646.00p 646.00p 25851
07/04/2022 642.00p 660.00p 642.00p 650.00p 29786
06/04/2022 656.00p 660.00p 640.00p 654.00p 50294
05/04/2022 646.00p 670.00p 646.00p 667.00p 35639
04/04/2022 648.00p 660.00p 634.00p 660.00p 40732
01/04/2022 632.00p 646.00p 620.00p 640.00p 91628
31/03/2022 652.00p 659.86p 644.00p 648.00p 126183
30/03/2022 652.00p 659.92p 650.00p 656.00p 100885
29/03/2022 660.00p 670.00p 654.00p 658.00p 169694
28/03/2022 666.00p 671.05p 658.00p 668.00p 116488
25/03/2022 656.00p 674.00p 656.00p 666.00p 47608
24/03/2022 654.00p 664.00p 654.00p 660.00p 17299
23/03/2022 652.00p 668.00p 652.00p 658.00p 87883
22/03/2022 668.00p 674.00p 650.00p 650.00p 90376
21/03/2022 662.00p 684.00p 662.00p 666.00p 138419
18/03/2022 648.00p 678.00p 647.66p 662.00p 300790
17/03/2022 640.00p 652.00p 634.00p 646.00p 154302
16/03/2022 640.00p 640.00p 626.00p 630.00p 200843
15/03/2022 650.00p 650.00p 630.00p 634.00p 115429
14/03/2022 636.00p 644.00p 630.48p 636.00p 106086
11/03/2022 620.00p 648.00p 614.38p 640.00p 256512
10/03/2022 630.00p 630.00p 610.00p 616.00p 148632
09/03/2022 620.00p 636.00p 616.60p 620.00p 190644
08/03/2022 626.00p 654.00p 600.65p 614.00p 213614
07/03/2022 594.00p 638.00p 589.96p 616.00p 182558
04/03/2022 588.00p 596.00p 584.00p 590.00p 214603
03/03/2022 578.00p 600.00p 578.00p 594.00p 104058
02/03/2022 572.00p 580.00p 572.00p 580.00p 93175
01/03/2022 574.00p 580.00p 562.69p 572.00p 151853
28/02/2022 562.00p 580.00p 562.00p 576.00p 63672
25/02/2022 558.00p 573.01p 556.50p 562.00p 64478
24/02/2022 560.00p 565.98p 550.63p 556.00p 96074
23/02/2022 554.00p 559.80p 548.00p 558.00p 39777
22/02/2022 534.00p 558.00p 527.58p 556.00p 54977
21/02/2022 532.00p 537.05p 512.00p 532.00p 126222
18/02/2022 538.00p 540.95p 527.50p 528.00p 96757
17/02/2022 556.00p 556.00p 533.75p 540.00p 129281
16/02/2022 560.00p 562.00p 550.00p 554.00p 79607
15/02/2022 574.00p 576.49p 560.00p 565.00p 59164
14/02/2022 554.00p 588.00p 552.00p 574.00p 135129
11/02/2022 562.00p 572.00p 555.31p 564.00p 51342
10/02/2022 552.00p 578.00p 552.00p 570.00p 153306
09/02/2022 540.00p 562.63p 540.00p 558.00p 141923
08/02/2022 524.00p 538.00p 524.00p 538.00p 800627
07/02/2022 524.00p 526.15p 506.00p 506.00p 57694
04/02/2022 520.00p 537.70p 516.00p 526.00p 100129
03/02/2022 524.00p 524.98p 507.51p 514.00p 154525
02/02/2022 530.00p 532.00p 520.32p 524.00p 187794
01/02/2022 564.00p 574.00p 518.00p 520.00p 342836
31/01/2022 546.00p 564.49p 540.00p 554.00p 436866
28/01/2022 518.00p 550.00p 512.00p 534.00p 833259
27/01/2022 473.00p 529.59p 472.00p 514.00p 2100266
26/01/2022 462.00p 468.79p 459.00p 468.00p 250565
25/01/2022 457.00p 462.00p 457.00p 460.00p 1879750
24/01/2022 470.00p 470.00p 455.00p 459.00p 35710
21/01/2022 473.00p 473.00p 470.00p 472.00p 109333
20/01/2022 475.00p 476.20p 472.00p 473.00p 51751
19/01/2022 477.00p 478.00p 475.00p 475.00p 113277
18/01/2022 478.00p 482.20p 475.79p 476.50p 267806
17/01/2022 467.00p 486.00p 467.00p 483.00p 91012
14/01/2022 463.00p 469.52p 458.00p 464.00p 224584
13/01/2022 460.00p 465.00p 458.40p 465.00p 217027
12/01/2022 469.00p 471.00p 465.00p 465.00p 185466
10/01/2022 463.00p 465.00p 458.00p 462.00p 77667
07/01/2022 458.00p 460.00p 458.00p 460.00p 141579
06/01/2022 464.00p 468.00p 457.00p 460.00p 80076
05/01/2022 466.00p 466.00p 464.00p 464.00p 96254
04/01/2022 467.00p 469.00p 462.30p 464.00p 92682
03/01/2022 470.00p 470.52p 460.00p 465.00p 96077
31/12/2021 470.00p 470.52p 460.00p 465.00p 96077
30/12/2021 472.00p 476.04p 470.00p 472.00p 68371
29/12/2021 475.00p 479.00p 472.00p 473.00p 64746
28/12/2021 469.00p 480.00p 469.00p 476.00p 10416
27/12/2021 469.00p 480.00p 469.00p 476.00p 10416
24/12/2021 469.00p 480.00p 469.00p 476.00p 10416
23/12/2021 460.00p 470.00p 456.24p 470.00p 119665
22/12/2021 460.00p 466.00p 457.15p 460.00p 47289
21/12/2021 458.00p 460.00p 457.72p 460.00p 122240
20/12/2021 460.00p 460.00p 456.00p 460.00p 4186
17/12/2021 460.00p 465.00p 460.00p 460.00p 29184
16/12/2021 466.00p 471.00p 460.00p 465.00p 2580645
15/12/2021 472.00p 472.00p 469.52p 470.00p 56955
14/12/2021 479.00p 479.00p 471.24p 475.00p 30749
13/12/2021 486.00p 486.00p 480.26p 484.00p 50338
10/12/2021 464.00p 488.00p 462.18p 487.00p 93377
09/12/2021 465.00p 474.00p 464.85p 465.00p 59513
08/12/2021 466.00p 475.00p 462.00p 465.00p 108623
07/12/2021 465.00p 467.00p 462.79p 465.00p 212312
06/12/2021 464.00p 465.00p 462.77p 465.00p 12611
03/12/2021 469.00p 471.52p 461.00p 463.00p 26482
02/12/2021 470.00p 473.46p 467.02p 468.00p 8239
01/12/2021 470.00p 474.00p 454.78p 465.00p 121129
30/11/2021 475.00p 480.00p 475.00p 477.00p 14223
29/11/2021 478.00p 480.37p 477.12p 480.00p 122300
26/11/2021 490.00p 490.96p 462.00p 476.00p 57512
25/11/2021 497.00p 500.00p 494.00p 497.00p 335609
24/11/2021 487.00p 502.00p 480.00p 502.00p 75459
23/11/2021 480.00p 485.05p 480.00p 480.00p 134490
22/11/2021 482.00p 486.75p 481.32p 484.00p 51172
19/11/2021 485.00p 486.85p 478.00p 480.50p 27540
18/11/2021 491.00p 491.00p 486.10p 489.00p 40697
17/11/2021 483.00p 491.00p 483.00p 488.00p 43934
16/11/2021 487.00p 494.65p 484.00p 486.00p 34445
15/11/2021 495.00p 496.12p 485.25p 487.00p 70809
12/11/2021 492.00p 493.00p 486.00p 492.00p 101175
11/11/2021 491.00p 494.00p 486.00p 490.00p 152265
10/11/2021 494.00p 495.20p 485.00p 488.00p 71365
09/11/2021 490.00p 496.00p 490.00p 490.00p 65582
08/11/2021 488.00p 492.00p 488.00p 490.00p 80233
05/11/2021 490.00p 490.00p 487.00p 488.00p 1370279
04/11/2021 489.00p 492.25p 487.00p 488.00p 1152732
03/11/2021 492.00p 493.00p 489.00p 490.00p 32611
02/11/2021 489.00p 497.00p 489.00p 493.00p 37731
01/11/2021 490.00p 499.62p 490.00p 493.00p 925795
29/10/2021 493.00p 495.00p 491.00p 495.00p 1833532
28/10/2021 497.00p 498.00p 484.00p 493.00p 49533
27/10/2021 489.00p 499.63p 485.00p 497.00p 566732
26/10/2021 480.00p 487.00p 480.00p 484.00p 365459
25/10/2021 474.00p 481.00p 474.00p 481.00p 445959
22/10/2021 472.00p 476.00p 470.83p 476.00p 52011
21/10/2021 473.00p 477.00p 471.00p 471.00p 39793
20/10/2021 477.00p 478.20p 473.00p 474.00p 124158
19/10/2021 486.00p 488.00p 485.00p 485.00p 16108
18/10/2021 476.00p 488.80p 485.00p 487.50p 22102
15/10/2021 476.00p 489.00p 476.00p 489.00p 18564
14/10/2021 470.00p 474.00p 421.21p 470.00p 111523
13/10/2021 476.00p 479.31p 469.00p 471.50p 34261
12/10/2021 480.00p 486.58p 480.00p 482.00p 10528
11/10/2021 495.00p 497.00p 480.00p 480.00p 28404
08/10/2021 484.00p 492.00p 484.00p 492.00p 30753
07/10/2021 498.00p 499.00p 491.00p 491.00p 18685
06/10/2021 482.00p 502.00p 482.00p 493.00p 49791
05/10/2021 486.00p 494.20p 480.63p 487.50p 56532

*Close Price adjusted for both dividends and splits