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
02/05/2018 1,224.00p 1,228.00p 1,212.40p 1,228.00p 211083
01/05/2018 1,216.00p 1,216.00p 1,210.00p 1,210.00p 62957
30/04/2018 1,208.00p 1,214.00p 1,208.00p 1,212.00p 36703
27/04/2018 1,222.00p 1,222.00p 1,210.00p 1,210.00p 13378
26/04/2018 1,216.00p 1,216.00p 1,209.60p 1,216.00p 15893
25/04/2018 1,222.00p 1,222.00p 1,212.40p 1,216.00p 17113
24/04/2018 1,216.00p 1,216.00p 1,214.00p 1,216.00p 55388
23/04/2018 1,216.00p 1,216.00p 1,210.90p 1,212.00p 65952
20/04/2018 1,214.00p 1,224.00p 1,208.90p 1,224.00p 31042
19/04/2018 1,214.00p 1,216.00p 1,212.00p 1,212.00p 91886
18/04/2018 1,212.00p 1,220.00p 1,208.00p 1,208.00p 148310
17/04/2018 1,222.00p 1,222.00p 1,212.00p 1,212.00p 7548
16/04/2018 1,220.00p 1,220.00p 1,214.00p 1,214.00p 28860
13/04/2018 1,200.00p 1,226.00p 1,200.00p 1,220.00p 10428
12/04/2018 1,194.00p 1,208.00p 1,194.00p 1,200.00p 40712
11/04/2018 1,198.00p 1,206.00p 1,194.00p 1,204.00p 32911
10/04/2018 1,206.00p 1,206.00p 1,198.00p 1,202.00p 13089
09/04/2018 1,206.00p 1,206.00p 1,196.00p 1,200.00p 32412
06/04/2018 1,198.00p 1,203.18p 1,192.00p 1,196.00p 12052
05/04/2018 1,196.00p 1,200.00p 1,192.00p 1,200.00p 69648
04/04/2018 1,196.00p 1,206.00p 1,196.00p 1,200.00p 30350
03/04/2018 1,192.00p 1,206.00p 1,192.00p 1,198.00p 34318
29/03/2018 1,198.00p 1,208.00p 1,192.00p 1,192.00p 57566
28/03/2018 1,196.00p 1,210.00p 1,194.00p 1,200.00p 13531
27/03/2018 1,200.00p 1,207.20p 1,194.00p 1,198.00p 12433
26/03/2018 1,208.00p 1,208.00p 1,198.00p 1,200.00p 9088
23/03/2018 1,198.00p 1,204.00p 1,194.00p 1,200.00p 27455
22/03/2018 1,222.00p 1,222.00p 1,200.00p 1,200.00p 37531
21/03/2018 1,226.00p 1,226.00p 1,216.00p 1,218.00p 50307
20/03/2018 1,212.00p 1,234.00p 1,212.00p 1,218.00p 22929
19/03/2018 1,196.00p 1,228.00p 1,196.00p 1,228.00p 43656
16/03/2018 1,190.00p 1,228.00p 1,184.00p 1,228.00p 113278
15/03/2018 1,198.00p 1,198.00p 1,186.00p 1,186.00p 29233
14/03/2018 1,196.00p 1,198.00p 1,184.00p 1,198.00p 37491
13/03/2018 1,182.00p 1,200.00p 1,178.00p 1,180.00p 39847
12/03/2018 1,194.00p 1,198.00p 1,166.00p 1,198.00p 25032
09/03/2018 1,198.00p 1,198.00p 1,172.00p 1,178.00p 35875
08/03/2018 1,190.00p 1,192.00p 1,164.00p 1,184.00p 83894
07/03/2018 1,192.00p 1,192.00p 1,180.00p 1,188.00p 32619
06/03/2018 1,180.00p 1,200.00p 1,180.00p 1,192.00p 29075
05/03/2018 1,184.00p 1,190.00p 1,182.00p 1,188.00p 29814
02/03/2018 1,180.00p 1,189.00p 1,179.80p 1,188.00p 18069
01/03/2018 1,180.00p 1,186.00p 1,180.00p 1,184.00p 60281
28/02/2018 1,188.00p 1,188.00p 1,172.00p 1,176.00p 42025
27/02/2018 1,170.00p 1,180.00p 1,170.00p 1,174.00p 15948
26/02/2018 1,180.00p 1,180.00p 1,160.00p 1,170.00p 28764
23/02/2018 1,174.00p 1,180.00p 1,170.00p 1,180.00p 9166
22/02/2018 1,184.00p 1,184.00p 1,162.00p 1,174.00p 18426
21/02/2018 1,196.00p 1,196.00p 1,162.00p 1,172.00p 43744
20/02/2018 1,210.00p 1,210.00p 1,176.00p 1,190.00p 41485
19/02/2018 1,200.00p 1,207.88p 1,194.00p 1,194.00p 51074
16/02/2018 1,196.00p 1,208.00p 1,194.00p 1,196.00p 81928
15/02/2018 1,206.00p 1,208.00p 1,192.00p 1,192.00p 16148
14/02/2018 1,194.00p 1,201.00p 1,188.00p 1,192.00p 41188
13/02/2018 1,198.00p 1,204.00p 1,190.00p 1,190.00p 76166
12/02/2018 1,212.00p 1,212.00p 1,190.00p 1,190.00p 48808
09/02/2018 1,220.00p 1,223.00p 1,190.00p 1,200.00p 52111
08/02/2018 1,240.00p 1,244.50p 1,220.00p 1,224.00p 38147
07/02/2018 1,250.00p 1,264.00p 1,234.00p 1,234.00p 48392
06/02/2018 1,256.00p 1,272.00p 1,234.00p 1,234.00p 64623
05/02/2018 1,286.00p 1,286.00p 1,254.00p 1,276.00p 45543
02/02/2018 1,276.00p 1,286.00p 1,262.00p 1,268.00p 21473
01/02/2018 1,250.00p 1,280.00p 1,248.00p 1,280.00p 45014
31/01/2018 1,248.00p 1,260.00p 1,246.00p 1,250.00p 26155
30/01/2018 1,290.00p 1,299.23p 1,236.00p 1,250.00p 68114
29/01/2018 1,304.00p 1,304.00p 1,290.00p 1,292.00p 10271
26/01/2018 1,310.00p 1,310.00p 1,300.00p 1,302.00p 47748
25/01/2018 1,306.00p 1,317.40p 1,300.00p 1,300.00p 23238
24/01/2018 1,322.00p 1,322.00p 1,302.00p 1,304.00p 68893
23/01/2018 1,312.00p 1,322.00p 1,312.00p 1,320.00p 16612
22/01/2018 1,320.00p 1,322.00p 1,306.00p 1,322.00p 78672
19/01/2018 1,310.00p 1,314.00p 1,308.00p 1,308.00p 32913
18/01/2018 1,318.00p 1,320.20p 1,312.00p 1,314.00p 61708
17/01/2018 1,312.00p 1,320.00p 1,310.00p 1,318.00p 27409
16/01/2018 1,312.00p 1,316.20p 1,307.67p 1,316.00p 42177
15/01/2018 1,298.00p 1,312.00p 1,298.00p 1,304.00p 39233
12/01/2018 1,316.00p 1,316.67p 1,294.00p 1,294.00p 35060
11/01/2018 1,310.00p 1,320.00p 1,309.00p 1,316.00p 42013
10/01/2018 1,310.00p 1,310.00p 1,294.00p 1,296.00p 23095
09/01/2018 1,300.00p 1,306.00p 1,294.00p 1,296.00p 31539
08/01/2018 1,300.00p 1,304.00p 1,288.00p 1,298.00p 31080
05/01/2018 1,280.00p 1,312.00p 1,273.75p 1,294.00p 35763
04/01/2018 1,274.00p 1,280.00p 1,264.00p 1,278.00p 37636
03/01/2018 1,266.00p 1,270.00p 1,255.00p 1,269.00p 15753
02/01/2018 1,236.00p 1,258.00p 1,236.00p 1,252.00p 38652
29/12/2017 1,235.00p 1,241.70p 1,230.00p 1,235.00p 26322
28/12/2017 1,251.00p 1,257.25p 1,225.00p 1,225.00p 38256
27/12/2017 1,248.00p 1,260.00p 1,245.00p 1,257.00p 11286
22/12/2017 1,250.00p 1,257.95p 1,246.40p 1,250.00p 7518
21/12/2017 1,229.00p 1,255.00p 1,227.00p 1,250.00p 25620
20/12/2017 1,221.00p 1,236.00p 1,221.00p 1,229.00p 6307
19/12/2017 1,229.00p 1,229.00p 1,217.88p 1,221.00p 28169
18/12/2017 1,224.00p 1,224.00p 1,217.00p 1,218.00p 102872
15/12/2017 1,230.00p 1,230.00p 1,219.00p 1,219.00p 17795
14/12/2017 1,225.00p 1,225.00p 1,217.67p 1,218.00p 35465
13/12/2017 1,232.00p 1,240.00p 1,218.00p 1,219.00p 72617
12/12/2017 1,232.00p 1,236.20p 1,228.69p 1,232.00p 102461
11/12/2017 1,230.00p 1,247.00p 1,230.00p 1,231.00p 35356
08/12/2017 1,235.00p 1,245.00p 1,230.00p 1,235.00p 36002
07/12/2017 1,261.00p 1,261.00p 1,235.00p 1,240.00p 88811
06/12/2017 1,262.00p 1,262.00p 1,255.00p 1,256.00p 18831
05/12/2017 1,260.00p 1,264.00p 1,246.00p 1,259.00p 22767
04/12/2017 1,271.00p 1,273.00p 1,258.00p 1,263.00p 63466
01/12/2017 1,279.00p 1,285.00p 1,270.00p 1,275.00p 31781
30/11/2017 1,284.00p 1,288.00p 1,268.00p 1,268.00p 23530
29/11/2017 1,291.00p 1,293.00p 1,282.00p 1,289.00p 10320
28/11/2017 1,299.00p 1,300.00p 1,282.00p 1,289.00p 31773
27/11/2017 1,282.00p 1,299.60p 1,282.00p 1,291.00p 10203
24/11/2017 1,293.00p 1,296.00p 1,281.00p 1,281.00p 9379
23/11/2017 1,300.00p 1,300.00p 1,284.00p 1,293.00p 957
22/11/2017 1,287.00p 1,288.00p 1,282.83p 1,287.00p 50607
21/11/2017 1,298.00p 1,300.00p 1,287.00p 1,287.00p 8920
20/11/2017 1,290.00p 1,300.00p 1,288.64p 1,293.00p 9260
17/11/2017 1,310.00p 1,310.00p 1,290.00p 1,290.00p 8369
16/11/2017 1,309.00p 1,309.00p 1,298.00p 1,300.00p 17414
15/11/2017 1,306.00p 1,333.00p 1,300.00p 1,304.00p 26461
14/11/2017 1,320.00p 1,322.42p 1,303.00p 1,305.00p 50515
13/11/2017 1,329.00p 1,333.20p 1,319.00p 1,320.00p 34907
10/11/2017 1,324.00p 1,340.00p 1,322.00p 1,330.00p 50887
09/11/2017 1,330.00p 1,339.00p 1,327.50p 1,330.00p 22779
08/11/2017 1,316.00p 1,340.00p 1,316.00p 1,321.00p 53128
07/11/2017 1,288.00p 1,315.00p 1,284.25p 1,311.00p 28162
06/11/2017 1,289.00p 1,294.00p 1,282.00p 1,289.00p 15292
03/11/2017 1,283.00p 1,294.23p 1,257.00p 1,288.00p 26368
02/11/2017 1,280.00p 1,288.00p 1,278.00p 1,285.00p 12544
01/11/2017 1,255.00p 1,280.00p 1,255.00p 1,270.00p 40935
31/10/2017 1,265.00p 1,269.00p 1,251.00p 1,259.00p 36658
30/10/2017 1,280.00p 1,280.00p 1,263.00p 1,264.00p 20243
27/10/2017 1,267.00p 1,274.00p 1,260.00p 1,269.00p 18346
26/10/2017 1,248.00p 1,266.00p 1,248.00p 1,260.00p 48248
25/10/2017 1,246.00p 1,254.00p 1,240.00p 1,245.00p 25845
24/10/2017 1,242.00p 1,250.00p 1,220.00p 1,240.00p 49578
23/10/2017 1,255.00p 1,256.00p 1,241.00p 1,245.00p 140033
20/10/2017 1,260.00p 1,265.00p 1,252.00p 1,257.00p 56998
19/10/2017 1,265.00p 1,285.00p 1,250.00p 1,264.00p 93708
18/10/2017 1,250.00p 1,263.00p 1,246.00p 1,250.00p 28734
17/10/2017 1,255.00p 1,260.00p 1,245.00p 1,250.00p 22325
16/10/2017 1,266.00p 1,270.90p 1,230.00p 1,270.00p 33413
13/10/2017 1,275.00p 1,281.00p 1,261.00p 1,265.00p 36657
12/10/2017 1,273.00p 1,277.00p 1,262.00p 1,265.00p 12524
11/10/2017 1,264.00p 1,279.00p 1,264.00p 1,271.00p 5034
10/10/2017 1,266.00p 1,273.00p 1,259.00p 1,260.00p 21466
09/10/2017 1,263.00p 1,268.00p 1,251.00p 1,251.00p 5462
06/10/2017 1,260.00p 1,275.00p 1,258.00p 1,266.00p 9396
05/10/2017 1,243.00p 1,259.00p 1,235.00p 1,259.00p 40462
04/10/2017 1,228.00p 1,243.00p 1,215.00p 1,230.00p 8820
03/10/2017 1,225.00p 1,231.00p 1,213.00p 1,228.00p 4848
02/10/2017 1,225.00p 1,225.00p 1,215.00p 1,220.00p 6194
29/09/2017 1,214.00p 1,228.00p 1,210.00p 1,228.00p 8306
28/09/2017 1,205.00p 1,214.00p 1,205.00p 1,214.00p 47888
27/09/2017 1,206.00p 1,210.00p 1,204.00p 1,210.00p 16622
26/09/2017 1,209.00p 1,214.00p 1,206.00p 1,210.00p 37574
25/09/2017 1,206.00p 1,225.00p 1,205.00p 1,212.00p 7810
22/09/2017 1,210.00p 1,219.00p 1,205.00p 1,205.00p 4866
21/09/2017 1,220.00p 1,223.00p 1,206.00p 1,215.00p 17628
20/09/2017 1,216.00p 1,233.00p 1,216.00p 1,220.00p 5510
19/09/2017 1,222.00p 1,233.00p 1,217.00p 1,233.00p 6976
18/09/2017 1,230.00p 1,231.00p 1,215.00p 1,221.00p 12947
15/09/2017 1,236.00p 1,244.00p 1,220.00p 1,220.00p 31083
14/09/2017 1,240.00p 1,243.00p 1,236.00p 1,238.00p 20793
13/09/2017 1,241.00p 1,244.00p 1,235.00p 1,239.00p 22898
12/09/2017 1,241.00p 1,248.00p 1,241.00p 1,242.00p 27377
11/09/2017 1,251.00p 1,251.00p 1,241.00p 1,241.00p 4346
08/09/2017 1,259.00p 1,259.00p 1,247.00p 1,247.00p 5430
07/09/2017 1,259.00p 1,269.00p 1,250.00p 1,260.00p 9042
06/09/2017 1,266.00p 1,266.00p 1,250.00p 1,260.00p 12666
05/09/2017 1,262.00p 1,270.00p 1,251.00p 1,270.00p 7229
04/09/2017 1,280.00p 1,280.00p 1,265.00p 1,271.00p 3368
01/09/2017 1,268.00p 1,277.00p 1,266.00p 1,275.00p 5768
31/08/2017 1,262.00p 1,276.00p 1,257.00p 1,275.00p 14703
30/08/2017 1,258.00p 1,265.00p 1,251.00p 1,260.00p 3701
29/08/2017 1,282.00p 1,284.00p 1,250.00p 1,251.00p 65293
25/08/2017 1,298.00p 1,301.00p 1,282.00p 1,283.50p 10351
24/08/2017 1,296.00p 1,300.00p 1,293.00p 1,297.00p 15380
23/08/2017 1,300.00p 1,307.00p 1,288.00p 1,300.00p 4055
22/08/2017 1,300.00p 1,310.00p 1,300.00p 1,307.00p 16969
21/08/2017 1,306.00p 1,307.00p 1,301.00p 1,307.00p 466
18/08/2017 1,296.00p 1,308.00p 1,293.00p 1,301.00p 11651
17/08/2017 1,293.00p 1,296.00p 1,292.00p 1,296.00p 19558
16/08/2017 1,300.00p 1,309.00p 1,294.00p 1,295.00p 1701
15/08/2017 1,293.00p 1,306.00p 1,290.00p 1,290.00p 11073
14/08/2017 1,290.00p 1,303.00p 1,290.00p 1,298.00p 9294
11/08/2017 1,307.00p 1,307.00p 1,290.00p 1,290.00p 7831
10/08/2017 1,306.00p 1,325.00p 1,300.00p 1,300.00p 4571
09/08/2017 1,356.00p 1,356.00p 1,306.00p 1,310.00p 15827
08/08/2017 1,364.00p 1,365.00p 1,351.00p 1,351.00p 31289
07/08/2017 1,365.00p 1,370.00p 1,355.00p 1,370.00p 22583
04/08/2017 1,365.00p 1,365.00p 1,349.00p 1,351.00p 18312
03/08/2017 1,371.00p 1,385.00p 1,355.00p 1,360.00p 32108
02/08/2017 1,361.00p 1,375.00p 1,345.00p 1,365.00p 45190
01/08/2017 1,361.00p 1,361.00p 1,346.00p 1,359.00p 5580
31/07/2017 1,331.00p 1,365.00p 1,331.00p 1,360.00p 31901
28/07/2017 1,319.00p 1,335.00p 1,301.00p 1,335.00p 17001
27/07/2017 1,303.00p 1,320.00p 1,303.00p 1,315.00p 32965
26/07/2017 1,304.00p 1,310.00p 1,295.00p 1,310.00p 9864
25/07/2017 1,266.00p 1,314.00p 1,266.00p 1,295.00p 20708
24/07/2017 1,267.00p 1,285.00p 1,260.00p 1,285.00p 33482
21/07/2017 1,269.00p 1,279.00p 1,262.00p 1,279.00p 34802
20/07/2017 1,250.00p 1,270.00p 1,250.00p 1,264.00p 7189
19/07/2017 1,260.00p 1,265.00p 1,246.00p 1,247.00p 5609

*Close Price adjusted for both dividends and splits