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
04/10/2021 474.00p 490.00p 468.00p 487.00p 49468
01/10/2021 478.00p 479.00p 467.00p 474.00p 36610
30/09/2021 484.00p 485.00p 480.00p 482.00p 151071
29/09/2021 485.00p 486.00p 484.00p 485.00p 136784
28/09/2021 486.00p 489.00p 484.00p 484.00p 132379
27/09/2021 484.00p 489.00p 481.00p 485.00p 89342
24/09/2021 485.00p 489.00p 484.00p 484.00p 326331
23/09/2021 488.00p 490.00p 484.00p 484.00p 116061
22/09/2021 482.00p 487.86p 479.31p 484.00p 13008
21/09/2021 483.00p 483.22p 475.31p 479.00p 55400
20/09/2021 484.00p 492.00p 482.00p 482.00p 33511
17/09/2021 491.00p 492.21p 484.00p 484.00p 374697
16/09/2021 487.00p 490.00p 482.00p 489.00p 52093
15/09/2021 481.00p 490.00p 481.00p 481.00p 111380
14/09/2021 479.00p 484.00p 477.99p 480.00p 50312
13/09/2021 475.00p 479.24p 475.00p 475.00p 24077
10/09/2021 476.00p 479.59p 474.00p 475.00p 163453
09/09/2021 461.00p 480.00p 461.00p 474.00p 159120
08/09/2021 459.00p 460.00p 451.00p 460.00p 52253
07/09/2021 449.00p 456.00p 443.00p 450.00p 146964
06/09/2021 443.00p 450.00p 440.20p 449.00p 46099
03/09/2021 441.00p 443.88p 439.00p 443.00p 29592
02/09/2021 439.00p 450.00p 435.50p 440.00p 32975
01/09/2021 434.00p 440.00p 432.00p 440.00p 51192
31/08/2021 432.00p 434.72p 428.00p 431.50p 7203
30/08/2021 435.00p 435.00p 429.00p 429.00p 17109
27/08/2021 435.00p 435.00p 429.00p 429.00p 17109
26/08/2021 430.00p 434.00p 426.00p 429.00p 128455
25/08/2021 428.00p 433.00p 423.75p 431.00p 39154
24/08/2021 414.00p 431.02p 411.08p 422.00p 133998
23/08/2021 402.00p 415.00p 402.00p 410.00p 150386
20/08/2021 400.00p 403.00p 399.00p 400.00p 17727
19/08/2021 398.00p 401.04p 396.77p 398.00p 44368
18/08/2021 398.00p 401.51p 389.00p 397.00p 35724
17/08/2021 394.00p 394.25p 387.84p 394.00p 11497
16/08/2021 395.00p 395.00p 387.00p 387.00p 95536
13/08/2021 395.00p 400.00p 391.00p 393.50p 38854
12/08/2021 392.00p 396.00p 386.20p 396.00p 17493
11/08/2021 385.00p 392.00p 381.15p 388.00p 63168
10/08/2021 376.00p 383.00p 376.00p 376.00p 88032
09/08/2021 378.00p 380.00p 377.10p 378.00p 128137
06/08/2021 380.00p 383.00p 379.22p 380.00p 186536
05/08/2021 376.00p 383.00p 376.00p 376.00p 13595
04/08/2021 380.00p 382.72p 378.07p 379.00p 44800
03/08/2021 372.00p 382.00p 372.00p 382.00p 7846
02/08/2021 370.00p 379.68p 368.33p 376.50p 20720
30/07/2021 363.00p 374.00p 360.00p 374.00p 65477
29/07/2021 359.00p 360.00p 352.00p 356.00p 18091
28/07/2021 357.00p 361.98p 353.00p 355.00p 18095
27/07/2021 357.00p 360.77p 350.00p 355.00p 24225
26/07/2021 350.00p 360.00p 350.00p 356.00p 42105
23/07/2021 351.00p 357.00p 350.00p 354.00p 22810
22/07/2021 330.00p 358.08p 329.99p 352.00p 141237
21/07/2021 320.00p 322.00p 318.44p 320.00p 12487
20/07/2021 325.00p 325.00p 316.00p 322.00p 40778
19/07/2021 330.00p 335.00p 326.10p 327.50p 15207
16/07/2021 333.00p 341.00p 329.00p 332.00p 21510
15/07/2021 335.00p 336.80p 332.50p 332.50p 6290
14/07/2021 330.00p 341.50p 338.00p 338.00p 101
13/07/2021 330.00p 342.50p 339.38p 342.50p 686
12/07/2021 330.00p 342.93p 339.08p 342.00p 238
09/07/2021 330.00p 342.00p 329.00p 335.00p 16824
08/07/2021 330.00p 333.92p 326.40p 330.00p 4831
07/07/2021 330.00p 335.00p 325.00p 325.00p 40983
06/07/2021 334.00p 335.03p 329.80p 330.00p 4874
05/07/2021 331.00p 335.25p 327.00p 328.50p 8206
02/07/2021 337.00p 337.99p 325.00p 331.00p 98270
01/07/2021 344.00p 351.00p 340.00p 340.00p 19112
30/06/2021 352.00p 353.00p 336.00p 345.50p 78817
29/06/2021 357.00p 357.00p 349.00p 350.00p 35630
28/06/2021 354.00p 356.00p 351.00p 354.00p 43066
25/06/2021 351.00p 355.00p 346.22p 354.00p 25613
24/06/2021 350.00p 355.00p 340.00p 344.00p 172703
23/06/2021 358.00p 360.60p 357.76p 360.00p 53644
22/06/2021 353.00p 357.80p 353.00p 357.00p 41873
21/06/2021 347.00p 355.00p 347.00p 353.00p 33376
18/06/2021 350.00p 350.00p 346.00p 348.00p 101265
17/06/2021 346.00p 350.00p 341.95p 350.00p 69113
16/06/2021 336.00p 349.00p 336.00p 346.50p 107426
15/06/2021 339.00p 343.00p 339.00p 339.00p 46369
14/06/2021 333.00p 342.53p 333.00p 341.00p 20117
11/06/2021 331.00p 335.00p 330.00p 332.50p 6284
10/06/2021 330.00p 331.00p 329.00p 329.00p 6910
09/06/2021 315.00p 330.00p 315.00p 330.00p 18561
08/06/2021 313.00p 318.00p 313.00p 313.00p 204929
07/06/2021 316.00p 318.98p 313.00p 315.00p 384735
04/06/2021 316.00p 323.00p 315.00p 316.00p 195220
03/06/2021 314.00p 316.33p 313.00p 315.00p 866930
02/06/2021 321.00p 322.80p 313.15p 314.00p 299393
01/06/2021 319.00p 324.00p 318.00p 319.00p 10058
28/05/2021 319.00p 323.97p 315.04p 319.00p 204390
27/05/2021 320.00p 325.00p 313.00p 319.00p 18363
26/05/2021 320.00p 322.00p 315.00p 315.00p 330527
25/05/2021 319.00p 320.00p 317.00p 319.50p 89302
24/05/2021 319.00p 321.00p 316.00p 319.00p 94051
21/05/2021 315.00p 317.39p 314.00p 314.00p 24881
20/05/2021 314.00p 319.00p 314.00p 317.00p 12992
19/05/2021 314.00p 315.50p 312.00p 312.00p 43008
18/05/2021 316.00p 320.00p 314.00p 315.00p 199243
17/05/2021 316.00p 320.80p 316.00p 318.50p 33807
14/05/2021 312.00p 323.00p 307.00p 317.00p 57777
13/05/2021 314.00p 324.49p 314.00p 312.00p 15974
12/05/2021 318.00p 325.09p 317.00p 318.00p 63182
11/05/2021 313.00p 327.00p 313.00p 316.00p 663132
10/05/2021 308.00p 312.00p 303.00p 308.00p 29924
07/05/2021 306.00p 309.96p 304.00p 305.00p 8867
06/05/2021 318.00p 318.20p 305.00p 310.00p 22978
05/05/2021 315.00p 319.00p 304.00p 314.00p 54979
04/05/2021 292.00p 310.00p 290.00p 310.00p 100278
03/05/2021 295.00p 300.00p 290.00p 295.00p 15805
30/04/2021 295.00p 300.00p 290.00p 295.00p 15805
29/04/2021 291.00p 303.23p 289.74p 295.00p 87636
28/04/2021 283.00p 291.00p 283.00p 287.00p 121078
27/04/2021 276.00p 279.00p 272.37p 278.50p 10542
26/04/2021 285.00p 289.80p 272.00p 273.00p 23052
23/04/2021 286.00p 296.00p 282.54p 285.00p 9472
22/04/2021 267.00p 278.00p 264.00p 275.00p 16031
21/04/2021 267.00p 268.00p 264.00p 264.00p 405421
20/04/2021 270.00p 274.00p 264.00p 264.00p 15883
19/04/2021 270.00p 277.00p 270.00p 270.50p 74137
16/04/2021 270.00p 272.90p 269.50p 270.00p 318414
15/04/2021 271.00p 272.00p 267.00p 271.00p 24919
14/04/2021 267.00p 276.00p 267.00p 276.00p 9290
13/04/2021 266.00p 274.00p 265.40p 274.00p 6841
12/04/2021 264.00p 271.36p 263.00p 267.50p 10126
09/04/2021 265.00p 269.00p 263.61p 266.00p 21374
08/04/2021 265.00p 271.00p 264.01p 271.00p 23186
07/04/2021 256.00p 271.00p 256.00p 271.00p 25573
06/04/2021 256.00p 266.58p 256.00p 260.00p 7221
02/04/2021 257.00p 263.85p 257.00p 262.00p 7401
01/04/2021 257.00p 263.85p 257.00p 262.00p 7401
31/03/2021 262.00p 266.63p 257.00p 258.00p 108464
30/03/2021 262.50p 264.20p 261.00p 264.00p 26888
29/03/2021 266.00p 269.11p 262.00p 262.00p 12410
26/03/2021 277.00p 281.50p 253.00p 264.00p 90566
25/03/2021 276.50p 280.50p 273.00p 273.50p 26492
24/03/2021 275.00p 284.50p 275.00p 279.00p 30426
23/03/2021 281.50p 286.00p 278.00p 278.00p 10625
22/03/2021 278.00p 286.50p 278.00p 281.50p 11012
19/03/2021 279.50p 287.57p 257.50p 275.00p 283601
18/03/2021 276.50p 285.61p 269.50p 280.50p 43621
17/03/2021 287.50p 290.00p 255.20p 282.50p 81313
16/03/2021 288.50p 295.50p 285.00p 288.75p 30564
15/03/2021 286.00p 301.50p 286.00p 286.00p 8460
12/03/2021 287.50p 296.00p 286.00p 293.00p 5141
11/03/2021 283.00p 295.82p 281.52p 288.00p 25755
10/03/2021 295.00p 301.95p 284.50p 287.00p 34417
09/03/2021 300.00p 308.00p 287.50p 308.00p 62924
08/03/2021 302.50p 305.38p 298.00p 298.50p 122791
05/03/2021 304.00p 314.50p 298.00p 308.50p 73118
04/03/2021 312.50p 312.50p 304.00p 304.00p 144893
03/03/2021 304.00p 313.00p 304.00p 313.00p 184888
02/03/2021 298.00p 308.00p 298.00p 308.00p 34734
01/03/2021 300.00p 306.75p 298.00p 298.00p 23809
26/02/2021 301.50p 308.50p 296.00p 298.00p 73868
25/02/2021 320.50p 320.50p 304.00p 310.00p 55412
24/02/2021 315.50p 328.50p 304.00p 328.50p 56114
23/02/2021 315.50p 321.00p 310.00p 315.00p 79004
22/02/2021 320.50p 322.80p 316.50p 320.00p 107951
19/02/2021 315.50p 323.00p 309.00p 323.00p 55692
18/02/2021 311.00p 323.00p 311.00p 323.00p 63814
17/02/2021 303.00p 314.60p 300.50p 307.75p 24036
16/02/2021 301.00p 311.50p 298.81p 307.00p 23264
15/02/2021 297.50p 321.90p 289.00p 296.00p 49547
12/02/2021 297.00p 300.00p 292.00p 292.00p 7896
11/02/2021 284.50p 304.00p 273.50p 301.00p 9332
10/02/2021 294.50p 300.50p 294.44p 298.00p 14624
09/02/2021 292.00p 298.00p 292.00p 294.50p 2834
08/02/2021 290.50p 300.00p 282.50p 299.00p 8931
05/02/2021 282.50p 288.10p 282.00p 287.00p 11096
04/02/2021 281.00p 290.00p 282.50p 287.00p 3219
03/02/2021 281.00p 295.00p 277.56p 295.00p 33990
02/02/2021 279.50p 290.00p 277.00p 279.50p 2400
01/02/2021 281.50p 288.50p 272.00p 286.00p 20208
29/01/2021 285.00p 287.00p 285.00p 285.00p 15192
28/01/2021 287.00p 287.50p 281.00p 281.00p 9149
27/01/2021 285.00p 288.00p 280.00p 286.50p 8615
26/01/2021 281.00p 282.50p 276.00p 282.50p 17419
25/01/2021 281.00p 284.00p 276.00p 280.00p 34876
22/01/2021 284.00p 295.50p 281.50p 283.50p 4521
21/01/2021 293.50p 300.50p 287.35p 290.00p 28455
20/01/2021 295.00p 298.74p 293.88p 295.00p 13196
19/01/2021 284.00p 297.50p 281.05p 293.75p 12216
18/01/2021 280.50p 290.21p 280.50p 280.50p 25531
15/01/2021 295.00p 291.32p 282.90p 285.25p 52276
14/01/2021 295.00p 294.72p 285.50p 288.00p 54773
13/01/2021 295.00p 298.49p 289.00p 290.00p 24729
12/01/2021 290.00p 295.00p 285.50p 295.00p 19043
11/01/2021 279.00p 290.00p 285.50p 287.50p 5721
08/01/2021 279.00p 292.90p 279.00p 287.50p 49921
07/01/2021 288.00p 295.00p 280.50p 284.50p 1525
06/01/2021 278.00p 299.99p 270.50p 290.00p 74033
05/01/2021 273.50p 279.00p 270.00p 279.00p 23927
04/01/2021 295.00p 295.00p 275.50p 282.00p 13540
31/12/2020 303.00p 305.00p 297.00p 297.00p 141425
30/12/2020 307.00p 307.00p 302.00p 302.00p 342170
28/12/2020 303.00p 304.00p 303.00p 303.00p 291283
24/12/2020 303.00p 304.00p 303.00p 303.00p 291283
23/12/2020 300.00p 304.50p 300.00p 300.00p 66576
22/12/2020 299.50p 303.50p 297.50p 303.50p 129796

*Close Price adjusted for both dividends and splits