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
24/12/2024 800.00p 800.00p 790.00p 790.00p 369
23/12/2024 800.00p 800.00p 776.00p 788.00p 13227
20/12/2024 782.00p 800.00p 782.00p 800.00p 2219
19/12/2024 782.00p 788.00p 776.00p 788.00p 3758
18/12/2024 792.00p 797.98p 785.84p 796.00p 3340
17/12/2024 782.00p 798.49p 782.00p 791.00p 1617
16/12/2024 800.00p 803.99p 782.00p 800.00p 5152
13/12/2024 784.00p 805.99p 797.56p 801.00p 1735
12/12/2024 784.00p 795.00p 784.00p 795.00p 112
11/12/2024 790.00p 806.00p 785.92p 806.00p 1207
10/12/2024 804.00p 804.80p 785.00p 804.00p 7517
09/12/2024 806.00p 806.00p 785.04p 806.00p 4071
06/12/2024 800.00p 800.00p 795.00p 795.00p 79406
05/12/2024 798.00p 800.00p 793.97p 800.00p 17940
04/12/2024 780.00p 798.00p 780.00p 798.00p 7912
03/12/2024 798.00p 798.00p 783.15p 791.00p 986
02/12/2024 798.00p 798.00p 780.10p 798.00p 1648
29/11/2024 796.00p 796.00p 780.00p 796.00p 1628
28/11/2024 786.00p 789.00p 779.80p 789.00p 2905
27/11/2024 786.00p 786.00p 776.00p 776.00p 27867
26/11/2024 788.00p 788.00p 777.20p 788.00p 1587
25/11/2024 776.00p 784.33p 775.40p 782.00p 105897
22/11/2024 772.00p 777.00p 772.00p 777.00p 245654
21/11/2024 770.00p 772.80p 770.00p 772.00p 2733
20/11/2024 770.00p 772.00p 770.00p 772.00p 25149
19/11/2024 778.00p 778.00p 770.60p 778.00p 398
18/11/2024 778.00p 778.00p 770.00p 778.00p 3567
15/11/2024 768.00p 789.80p 768.00p 772.00p 4343
14/11/2024 768.00p 790.00p 768.00p 790.00p 204471
13/11/2024 774.00p 775.48p 770.00p 770.00p 8899
12/11/2024 774.00p 776.96p 770.00p 776.00p 3487
11/11/2024 770.00p 790.00p 770.00p 776.00p 8077
08/11/2024 776.00p 791.08p 774.00p 776.00p 71411
07/11/2024 774.00p 776.00p 774.00p 776.00p 4599
06/11/2024 780.00p 780.00p 770.00p 775.00p 5024
05/11/2024 770.00p 778.00p 770.00p 778.00p 3542
04/11/2024 770.00p 780.00p 770.00p 775.00p 76818
01/11/2024 770.00p 793.46p 770.00p 786.00p 10401
31/10/2024 776.00p 786.00p 770.00p 786.00p 8414
30/10/2024 786.00p 786.00p 776.00p 776.00p 14993
29/10/2024 780.00p 786.00p 768.97p 786.00p 10813
28/10/2024 786.00p 790.00p 777.22p 781.00p 17234
25/10/2024 778.00p 800.90p 778.00p 791.00p 181790
24/10/2024 778.00p 784.00p 778.00p 783.00p 7460
23/10/2024 776.00p 789.30p 776.00p 783.00p 78205
22/10/2024 776.00p 776.32p 776.00p 776.00p 2709
21/10/2024 786.00p 789.30p 777.13p 780.00p 4083
18/10/2024 786.00p 789.69p 776.00p 776.00p 10397
17/10/2024 786.00p 789.96p 786.00p 788.00p 76775
16/10/2024 786.00p 787.00p 786.00p 787.00p 60290
15/10/2024 790.00p 793.60p 777.44p 786.00p 17274
14/10/2024 806.00p 806.00p 792.00p 792.00p 29662
11/10/2024 790.00p 806.00p 790.00p 793.00p 77148
10/10/2024 790.00p 795.70p 790.00p 790.00p 950
09/10/2024 792.00p 796.00p 790.00p 796.00p 29952
08/10/2024 790.00p 798.00p 790.00p 790.00p 30997
07/10/2024 792.00p 801.39p 790.96p 796.00p 72951
04/10/2024 790.00p 806.00p 790.00p 800.00p 120375
03/10/2024 790.00p 806.00p 786.00p 790.00p 19412
02/10/2024 786.00p 788.00p 780.48p 788.00p 24390
01/10/2024 782.00p 785.00p 782.00p 785.00p 39181
30/09/2024 780.00p 782.00p 776.48p 782.00p 227340
27/09/2024 784.00p 784.16p 780.63p 784.00p 37602
26/09/2024 784.00p 784.00p 779.25p 784.00p 3119
25/09/2024 782.00p 800.09p 782.00p 782.00p 51429
24/09/2024 786.00p 790.00p 782.00p 786.00p 45997
23/09/2024 784.00p 788.00p 784.00p 784.00p 28439
20/09/2024 806.00p 806.00p 778.00p 778.00p 109615
19/09/2024 790.00p 810.00p 784.00p 810.00p 142113
18/09/2024 792.00p 804.00p 774.00p 795.00p 161574
17/09/2024 788.00p 792.00p 776.42p 792.00p 170662
16/09/2024 788.00p 790.00p 788.00p 788.00p 6598
13/09/2024 788.00p 790.00p 774.00p 782.00p 14759
12/09/2024 784.00p 795.50p 784.00p 788.00p 18170
11/09/2024 796.00p 796.00p 770.00p 785.00p 32156
10/09/2024 794.00p 797.00p 790.64p 797.00p 26790
09/09/2024 800.00p 800.00p 794.00p 797.00p 3253
06/09/2024 798.00p 807.95p 794.00p 794.00p 85720
05/09/2024 800.00p 802.00p 798.00p 798.00p 48527
04/09/2024 802.00p 803.00p 800.00p 803.00p 52067
03/09/2024 806.00p 810.00p 800.00p 806.00p 68948
02/09/2024 816.00p 815.00p 809.56p 812.00p 448
30/08/2024 816.00p 816.00p 815.18p 816.00p 2583
29/08/2024 816.00p 817.50p 808.00p 816.00p 2067
28/08/2024 816.00p 816.00p 816.00p 816.00p 1760
27/08/2024 806.00p 816.00p 802.00p 816.00p 60700
23/08/2024 802.00p 816.00p 800.00p 816.00p 36913
22/08/2024 808.00p 814.00p 802.00p 809.00p 55262
21/08/2024 814.00p 816.00p 802.84p 814.00p 45111
20/08/2024 808.00p 814.00p 808.00p 814.00p 52486
19/08/2024 808.00p 810.99p 802.00p 809.00p 37159
16/08/2024 812.00p 814.00p 806.00p 809.00p 52371
15/08/2024 804.00p 812.00p 800.00p 812.00p 31616
14/08/2024 804.00p 804.00p 800.00p 802.00p 1521
13/08/2024 784.00p 803.30p 793.53p 802.00p 53270
12/08/2024 784.00p 804.00p 784.00p 804.00p 1136
09/08/2024 794.00p 795.00p 784.44p 791.00p 2722
08/08/2024 794.00p 800.00p 729.20p 780.00p 226632
07/08/2024 796.00p 809.50p 796.00p 801.00p 123746
06/08/2024 818.00p 820.00p 797.43p 807.00p 2643
05/08/2024 822.00p 823.50p 808.60p 814.00p 6695
02/08/2024 822.00p 850.00p 820.00p 820.00p 26135
01/08/2024 822.00p 827.70p 820.00p 820.00p 29310
31/07/2024 822.00p 829.60p 822.00p 826.00p 2562
30/07/2024 822.00p 824.00p 819.00p 819.00p 25181
29/07/2024 826.00p 848.50p 820.00p 824.00p 122946
26/07/2024 822.00p 846.00p 821.90p 846.00p 4310
25/07/2024 826.00p 826.00p 820.00p 820.00p 61615
24/07/2024 824.00p 826.00p 824.00p 826.00p 47738
23/07/2024 830.00p 830.00p 820.00p 826.00p 29560
22/07/2024 818.00p 831.00p 814.00p 831.00p 10586
19/07/2024 814.00p 820.00p 810.00p 815.00p 46945
18/07/2024 818.00p 818.00p 809.11p 816.00p 7780
17/07/2024 808.00p 820.00p 804.00p 814.00p 4416
16/07/2024 800.00p 810.00p 804.94p 808.00p 9337
15/07/2024 800.00p 820.00p 800.00p 811.00p 22500
12/07/2024 816.00p 810.00p 806.00p 806.00p 3809
11/07/2024 816.00p 820.00p 802.00p 810.00p 4575
10/07/2024 808.00p 820.00p 800.20p 815.00p 139328
09/07/2024 804.00p 806.00p 800.00p 806.00p 733716
08/07/2024 824.00p 824.00p 804.00p 812.00p 6777
05/07/2024 808.00p 824.00p 802.64p 824.00p 121388
04/07/2024 804.00p 806.00p 802.00p 806.00p 15423
03/07/2024 804.00p 806.00p 802.00p 804.00p 16560
02/07/2024 824.00p 824.00p 802.00p 802.00p 54129
01/07/2024 810.00p 816.00p 804.00p 804.00p 60777
28/06/2024 802.00p 820.00p 802.00p 804.00p 5767
27/06/2024 810.00p 816.00p 802.00p 802.00p 109193
26/06/2024 814.00p 831.00p 810.00p 831.00p 17544
25/06/2024 810.00p 812.75p 804.66p 808.00p 171982
24/06/2024 820.00p 820.00p 804.40p 810.00p 48046
21/06/2024 806.00p 820.00p 803.68p 810.00p 199329
20/06/2024 808.00p 812.00p 800.00p 802.00p 36906
19/06/2024 810.00p 820.00p 785.09p 808.00p 94282
18/06/2024 812.00p 824.42p 810.00p 822.00p 16754
17/06/2024 860.00p 860.00p 810.00p 822.00p 58588
14/06/2024 860.00p 860.00p 846.40p 852.00p 740
13/06/2024 850.00p 853.93p 843.00p 843.00p 4677
12/06/2024 862.00p 867.00p 855.10p 862.00p 5418
11/06/2024 886.00p 886.00p 850.00p 862.00p 60928
10/06/2024 880.00p 882.40p 808.00p 870.00p 19012
07/06/2024 886.00p 892.00p 881.20p 882.00p 5833
06/06/2024 890.00p 897.88p 880.00p 894.00p 9204
05/06/2024 890.00p 900.00p 886.00p 896.00p 17988
04/06/2024 900.00p 900.00p 888.00p 892.00p 85741
03/06/2024 900.00p 900.00p 893.20p 900.00p 6081
31/05/2024 896.00p 900.00p 892.00p 900.00p 17509
30/05/2024 896.00p 900.00p 892.40p 900.00p 23991
29/05/2024 896.00p 900.88p 892.50p 898.00p 7098
28/05/2024 902.00p 902.40p 893.00p 897.00p 51100
24/05/2024 908.00p 909.28p 904.00p 904.00p 28574
23/05/2024 908.00p 910.00p 904.30p 908.00p 45956
22/05/2024 910.00p 910.80p 904.60p 907.00p 7877
21/05/2024 910.00p 916.79p 906.44p 915.00p 7649
20/05/2024 918.00p 918.00p 904.00p 914.00p 6219
17/05/2024 912.00p 912.91p 906.00p 906.00p 34443
16/05/2024 918.00p 927.94p 914.60p 915.00p 11913
15/05/2024 920.00p 929.86p 915.00p 916.00p 5683
14/05/2024 912.00p 927.00p 915.34p 927.00p 2737
13/05/2024 912.00p 936.00p 909.18p 923.00p 40229
10/05/2024 910.00p 924.08p 910.00p 910.00p 7663
09/05/2024 910.00p 920.00p 906.56p 910.00p 5716
08/05/2024 920.00p 920.00p 908.00p 910.00p 25390
07/05/2024 910.00p 917.50p 900.00p 906.00p 53481
03/05/2024 912.00p 915.80p 912.00p 912.00p 26167
02/05/2024 920.00p 919.60p 913.00p 914.00p 611
01/05/2024 920.00p 920.00p 912.25p 920.00p 2009
30/04/2024 914.00p 920.00p 912.00p 914.00p 26225
29/04/2024 910.00p 920.00p 910.00p 914.00p 20209
26/04/2024 916.00p 918.00p 910.00p 912.00p 8826
25/04/2024 914.00p 919.50p 908.00p 908.00p 4785
24/04/2024 920.00p 920.00p 910.00p 914.00p 16559
23/04/2024 920.00p 920.00p 911.57p 917.00p 7171
22/04/2024 920.00p 920.00p 910.00p 910.00p 3055
19/04/2024 916.00p 916.00p 910.00p 913.00p 78836
18/04/2024 918.00p 918.00p 913.99p 916.00p 1027
17/04/2024 918.00p 918.00p 899.32p 918.00p 5204
16/04/2024 920.00p 920.00p 915.24p 916.00p 12588
15/04/2024 916.00p 920.00p 913.33p 920.00p 30695
12/04/2024 906.00p 920.00p 903.00p 920.00p 1817
11/04/2024 920.00p 920.00p 904.00p 904.00p 16012
10/04/2024 920.00p 920.00p 890.00p 920.00p 58546
09/04/2024 898.00p 900.00p 890.00p 895.00p 26947
08/04/2024 894.00p 906.00p 890.00p 894.00p 188100
05/04/2024 900.00p 906.00p 891.57p 900.00p 41495
04/04/2024 900.00p 900.00p 890.00p 900.00p 99154
03/04/2024 884.00p 920.00p 884.00p 894.00p 104667
02/04/2024 900.00p 909.00p 884.00p 891.00p 15294
28/03/2024 914.00p 956.00p 900.00p 920.00p 170436
27/03/2024 952.00p 1,010.00p 906.00p 920.00p 53211
26/03/2024 1,045.00p 1,045.00p 944.00p 992.00p 17191
25/03/2024 1,025.00p 1,025.00p 928.00p 964.00p 5556
22/03/2024 1,025.00p 1,025.00p 914.00p 975.00p 4736
21/03/2024 990.00p 990.00p 896.00p 961.00p 11819
20/03/2024 1,000.00p 1,000.00p 934.00p 953.00p 33212
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

*Close Price adjusted for both dividends and splits