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
21/12/2020 299.00p 302.00p 295.57p 298.00p 936994
18/12/2020 300.00p 303.50p 292.50p 303.50p 234798
17/12/2020 296.00p 300.24p 296.00p 299.50p 44097
16/12/2020 299.00p 299.00p 293.08p 295.50p 57979
15/12/2020 292.50p 295.00p 290.41p 293.00p 30600
14/12/2020 285.00p 288.86p 285.00p 288.00p 49277
11/12/2020 285.50p 291.67p 284.00p 285.00p 377875
10/12/2020 280.00p 284.00p 280.00p 283.00p 161271
09/12/2020 281.00p 285.00p 280.00p 280.00p 147051
08/12/2020 280.00p 286.00p 279.50p 283.00p 16202
07/12/2020 286.00p 290.50p 276.00p 281.00p 21629
04/12/2020 267.00p 276.00p 265.00p 276.00p 26229
03/12/2020 268.50p 273.75p 267.00p 267.00p 39542
02/12/2020 285.00p 289.74p 271.00p 271.00p 39435
01/12/2020 280.50p 290.50p 280.00p 289.00p 5681
30/11/2020 284.00p 286.00p 280.00p 280.00p 2215
27/11/2020 278.00p 289.00p 278.00p 287.00p 165191
26/11/2020 284.00p 287.00p 282.00p 282.00p 6721
25/11/2020 274.50p 284.00p 272.83p 282.25p 33389
24/11/2020 265.00p 270.00p 261.99p 270.00p 41738
23/11/2020 264.00p 266.50p 261.94p 263.25p 15404
20/11/2020 260.00p 263.00p 260.00p 261.00p 17156
19/11/2020 262.50p 266.00p 259.70p 260.50p 102560
18/11/2020 259.50p 261.51p 258.00p 260.00p 57231
17/11/2020 288.00p 292.50p 257.50p 257.50p 62858
16/11/2020 282.00p 288.00p 279.50p 280.00p 84108
13/11/2020 266.00p 282.00p 266.00p 277.00p 38841
12/11/2020 266.50p 273.68p 266.00p 266.00p 11392
10/11/2020 269.00p 275.50p 263.01p 275.50p 22001
09/11/2020 256.50p 269.00p 246.00p 269.00p 25166
06/11/2020 274.50p 278.50p 266.00p 268.50p 10211
05/11/2020 255.00p 266.00p 246.00p 266.00p 20610
04/11/2020 257.50p 268.50p 256.00p 268.00p 13612
03/11/2020 256.00p 275.00p 256.00p 270.00p 9103
02/11/2020 249.50p 256.00p 247.95p 256.00p 7686
30/10/2020 248.00p 260.50p 248.00p 249.00p 42508
29/10/2020 248.00p 249.37p 248.00p 248.00p 7505
28/10/2020 248.00p 251.50p 248.00p 248.00p 9045
27/10/2020 253.50p 262.50p 253.50p 255.00p 3438
26/10/2020 247.00p 255.50p 247.00p 249.75p 3203
23/10/2020 252.00p 255.00p 249.35p 255.00p 11171
22/10/2020 251.00p 251.00p 243.48p 249.50p 15601
21/10/2020 263.00p 264.00p 248.00p 254.00p 31908
20/10/2020 270.00p 273.50p 263.00p 263.00p 26632
19/10/2020 273.00p 276.00p 269.84p 272.00p 6219
16/10/2020 273.00p 276.50p 273.00p 274.50p 7268
15/10/2020 273.00p 275.50p 273.00p 275.50p 15124
14/10/2020 277.50p 277.50p 273.00p 273.00p 10510
13/10/2020 278.00p 278.38p 273.50p 273.50p 8467
12/10/2020 280.00p 280.95p 274.50p 274.50p 1707
09/10/2020 275.00p 282.50p 275.00p 282.50p 5950
08/10/2020 280.00p 281.50p 275.75p 281.50p 9611
07/10/2020 276.00p 280.31p 274.50p 274.50p 6146
06/10/2020 273.00p 282.50p 273.00p 282.50p 2344
05/10/2020 282.00p 282.00p 268.50p 279.50p 11129
02/10/2020 272.00p 278.71p 265.50p 278.50p 12401
01/10/2020 294.50p 294.50p 258.60p 277.50p 25077
30/09/2020 306.00p 309.00p 299.50p 303.00p 990976
29/09/2020 311.00p 314.00p 308.00p 309.00p 63340
28/09/2020 310.00p 312.00p 308.85p 311.50p 14684
25/09/2020 306.50p 310.00p 306.50p 309.50p 147807
24/09/2020 310.00p 310.00p 304.34p 306.50p 268176
23/09/2020 302.00p 307.50p 300.50p 305.50p 375280
22/09/2020 303.50p 304.50p 294.50p 300.00p 661130
21/09/2020 301.50p 303.00p 298.50p 302.00p 436460
18/09/2020 309.00p 309.00p 294.00p 303.00p 188023
17/09/2020 296.00p 310.00p 285.50p 303.00p 283309
16/09/2020 283.50p 316.00p 281.22p 303.00p 656261
15/09/2020 273.50p 290.50p 269.76p 282.00p 19192
14/09/2020 288.50p 294.45p 269.50p 274.00p 43813
11/09/2020 291.00p 298.00p 288.50p 298.00p 10649
10/09/2020 296.50p 300.35p 288.50p 291.00p 12852
09/09/2020 285.50p 309.50p 284.06p 300.50p 9609
08/09/2020 310.50p 310.73p 280.50p 291.00p 35260
07/09/2020 310.00p 314.90p 310.00p 310.00p 1854
04/09/2020 315.00p 317.50p 310.00p 311.00p 503148
03/09/2020 315.00p 317.50p 315.00p 315.00p 36100
02/09/2020 314.00p 318.00p 314.00p 315.00p 212638
01/09/2020 314.00p 316.50p 310.30p 315.00p 80720
31/08/2020 312.00p 320.30p 312.00p 315.00p 33847
28/08/2020 312.00p 320.30p 312.00p 315.00p 33847
27/08/2020 310.00p 314.50p 310.00p 314.50p 49093
26/08/2020 326.00p 327.50p 310.00p 313.50p 344037
25/08/2020 311.50p 316.50p 304.00p 310.50p 215792
24/08/2020 310.00p 310.00p 304.81p 309.50p 152116
21/08/2020 310.50p 310.50p 307.00p 309.50p 645231
20/08/2020 304.50p 314.00p 303.00p 310.00p 13312
19/08/2020 295.00p 314.50p 294.98p 310.50p 48947
18/08/2020 290.00p 293.00p 288.00p 290.00p 5452
17/08/2020 298.50p 298.50p 291.50p 291.50p 10433
14/08/2020 288.00p 293.00p 289.00p 293.00p 428
13/08/2020 288.00p 295.30p 276.38p 295.00p 20135
12/08/2020 290.00p 292.00p 290.00p 290.00p 2355
11/08/2020 289.00p 300.00p 288.07p 291.00p 24478
10/08/2020 286.50p 303.45p 286.50p 298.50p 26841
07/08/2020 284.00p 290.97p 275.50p 282.50p 10270
06/08/2020 263.50p 279.49p 263.50p 277.50p 10989
05/08/2020 263.00p 274.50p 263.00p 269.00p 7499
04/08/2020 286.50p 298.00p 270.00p 270.00p 22162
03/08/2020 245.50p 314.00p 239.00p 280.00p 67247
31/07/2020 234.50p 245.00p 225.00p 239.50p 73934
30/07/2020 218.00p 240.50p 218.00p 233.50p 58908
29/07/2020 239.50p 243.52p 207.98p 216.50p 104665
28/07/2020 266.50p 270.00p 241.50p 241.50p 96904
27/07/2020 277.00p 278.88p 252.20p 268.50p 54109
24/07/2020 285.50p 286.44p 275.00p 275.00p 54046
23/07/2020 289.50p 293.50p 283.00p 290.00p 9845
22/07/2020 286.00p 292.50p 283.00p 292.50p 14561
21/07/2020 280.50p 288.50p 280.00p 280.00p 12257
20/07/2020 288.50p 291.00p 280.50p 284.50p 2747
17/07/2020 287.00p 286.50p 283.76p 284.50p 4414
16/07/2020 287.00p 290.00p 287.00p 288.00p 43062
14/07/2020 292.50p 299.00p 289.00p 293.00p 51364
13/07/2020 292.50p 320.63p 292.50p 299.00p 15788
10/07/2020 309.50p 310.00p 288.00p 292.50p 27437
09/07/2020 316.50p 323.00p 309.50p 309.50p 27925
08/07/2020 322.00p 323.20p 320.00p 321.00p 697922
07/07/2020 319.50p 324.70p 316.00p 320.00p 6828
06/07/2020 323.00p 328.50p 320.00p 325.00p 63435
03/07/2020 320.50p 324.99p 320.00p 320.00p 44730
02/07/2020 334.50p 346.00p 316.00p 324.00p 26253
01/07/2020 356.50p 377.50p 301.99p 325.00p 78799
30/06/2020 373.00p 382.50p 370.50p 375.00p 430672
29/06/2020 368.00p 379.00p 364.00p 379.00p 175242
26/06/2020 365.00p 368.00p 358.88p 365.00p 177504
25/06/2020 360.00p 368.00p 359.50p 365.50p 94966
24/06/2020 362.00p 365.50p 362.00p 365.50p 62732
23/06/2020 366.00p 366.13p 364.00p 364.00p 9295
22/06/2020 360.00p 367.63p 360.00p 364.00p 58505
19/06/2020 356.50p 362.00p 353.50p 360.00p 260086
18/06/2020 350.00p 357.00p 347.19p 357.00p 131257
17/06/2020 350.50p 355.14p 340.50p 351.00p 219721
16/06/2020 335.50p 350.00p 334.00p 345.00p 148467
15/06/2020 325.00p 337.98p 325.00p 337.00p 515649
12/06/2020 335.00p 337.50p 332.50p 333.00p 342812
11/06/2020 334.00p 337.40p 333.00p 335.00p 189808
10/06/2020 332.00p 339.00p 332.00p 333.50p 96443
09/06/2020 324.50p 332.04p 324.50p 332.00p 112449
08/06/2020 325.00p 335.50p 325.00p 332.50p 127064
05/06/2020 325.00p 329.92p 325.00p 325.00p 37146
04/06/2020 330.50p 330.50p 325.00p 325.00p 429669
03/06/2020 320.00p 327.00p 320.00p 325.00p 33923
02/06/2020 315.50p 324.96p 315.00p 322.00p 340110
01/06/2020 320.50p 320.50p 313.00p 315.00p 22742
29/05/2020 312.00p 334.00p 305.02p 318.50p 361990
28/05/2020 304.00p 314.00p 304.00p 307.00p 116060
27/05/2020 302.00p 317.00p 302.00p 314.50p 376904
26/05/2020 304.00p 306.50p 298.00p 305.50p 274673
25/05/2020 296.50p 309.00p 293.00p 300.50p 68347
22/05/2020 296.50p 309.00p 293.00p 300.50p 68347
21/05/2020 290.00p 297.00p 286.00p 294.50p 52440
20/05/2020 283.50p 294.94p 280.50p 289.00p 47322
19/05/2020 282.00p 290.50p 276.00p 290.50p 103006
18/05/2020 276.50p 286.03p 275.00p 280.50p 219227
15/05/2020 265.50p 284.51p 265.50p 277.00p 33955
14/05/2020 255.00p 265.50p 253.88p 265.50p 1136132
13/05/2020 262.50p 263.00p 256.00p 261.00p 104678
12/05/2020 256.00p 266.00p 256.00p 263.00p 82853
11/05/2020 240.00p 262.50p 236.00p 260.00p 368073
08/05/2020 232.50p 246.00p 229.00p 246.00p 4110815
07/05/2020 232.50p 246.00p 229.00p 246.00p 4110815
06/05/2020 236.50p 239.39p 212.12p 235.00p 475975
05/05/2020 250.00p 264.00p 238.07p 240.00p 355183
04/05/2020 217.00p 270.39p 212.50p 254.00p 342377
01/05/2020 156.20p 220.00p 151.58p 220.00p 293156
30/04/2020 154.40p 157.80p 148.21p 151.20p 67033
29/04/2020 150.60p 155.50p 148.00p 150.00p 25554
28/04/2020 160.00p 160.00p 142.80p 153.00p 41769
27/04/2020 157.00p 160.00p 157.00p 158.60p 73659
24/04/2020 159.20p 161.00p 154.00p 160.00p 90509
23/04/2020 150.00p 171.36p 150.00p 160.00p 54404
22/04/2020 168.40p 168.40p 145.60p 153.80p 21248
21/04/2020 144.00p 164.60p 142.00p 164.60p 37691
20/04/2020 158.20p 162.50p 140.90p 148.20p 49407
17/04/2020 161.40p 164.20p 156.20p 163.80p 32924
16/04/2020 164.80p 168.00p 159.60p 161.20p 11229
15/04/2020 168.00p 170.00p 164.95p 165.40p 31174
14/04/2020 174.00p 174.00p 164.40p 166.60p 47168
09/04/2020 170.00p 171.60p 165.00p 171.60p 28054
08/04/2020 165.20p 174.20p 164.81p 174.20p 36237
07/04/2020 179.40p 183.45p 163.80p 168.80p 168453
06/04/2020 170.00p 173.00p 164.93p 171.20p 19183
03/04/2020 149.80p 160.60p 149.40p 160.60p 63431
02/04/2020 138.20p 153.90p 125.80p 153.20p 144139
01/04/2020 142.00p 144.42p 138.40p 138.40p 32905
31/03/2020 145.40p 151.00p 135.80p 146.00p 49507
30/03/2020 146.20p 147.00p 145.20p 147.00p 7147
27/03/2020 153.20p 156.20p 149.40p 150.80p 43089
26/03/2020 157.00p 161.74p 149.20p 153.20p 34864
25/03/2020 157.20p 163.40p 157.20p 160.00p 58344
24/03/2020 150.40p 157.40p 148.02p 156.80p 113205
23/03/2020 150.00p 151.20p 143.43p 149.00p 77083
20/03/2020 111.80p 156.80p 111.80p 155.20p 79251
19/03/2020 123.80p 123.80p 108.00p 109.00p 57117
18/03/2020 132.00p 136.38p 123.80p 125.40p 95436
17/03/2020 143.00p 145.40p 133.40p 135.00p 40562
16/03/2020 168.80p 168.80p 139.40p 144.20p 66082
13/03/2020 202.00p 202.00p 170.00p 170.00p 73042
12/03/2020 224.50p 228.10p 194.00p 198.00p 81285
11/03/2020 243.00p 246.76p 225.00p 233.50p 73681

*Close Price adjusted for both dividends and splits