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
08/06/2015 1,023.00p 1,052.00p 1,023.00p 1,051.00p 7318
05/06/2015 1,044.00p 1,045.00p 1,024.00p 1,029.00p 34092
04/06/2015 1,053.00p 1,053.00p 1,018.00p 1,018.00p 6032
03/06/2015 1,060.00p 1,060.00p 1,039.00p 1,060.00p 19044
02/06/2015 1,068.00p 1,068.00p 1,044.00p 1,060.00p 4744
01/06/2015 1,060.00p 1,060.00p 1,041.78p 1,060.00p 2569
29/05/2015 1,059.00p 1,065.00p 1,050.00p 1,060.00p 8984
28/05/2015 1,064.00p 1,065.00p 1,048.64p 1,065.00p 5739
27/05/2015 1,068.00p 1,068.00p 1,053.00p 1,059.00p 3981
26/05/2015 1,059.00p 1,068.00p 1,050.00p 1,062.00p 4520
22/05/2015 1,059.00p 1,059.00p 1,044.60p 1,059.00p 2217
21/05/2015 1,057.00p 1,057.00p 1,041.99p 1,057.00p 6134
20/05/2015 1,065.00p 1,065.00p 1,052.00p 1,058.00p 17380
19/05/2015 1,068.00p 1,068.00p 1,055.00p 1,058.00p 112451
18/05/2015 1,068.00p 1,068.00p 1,054.00p 1,057.00p 5286
15/05/2015 1,051.00p 1,056.00p 1,042.00p 1,052.00p 16145
14/05/2015 1,068.00p 1,068.00p 1,041.00p 1,058.00p 15997
13/05/2015 1,067.00p 1,068.00p 1,041.00p 1,068.00p 16553
12/05/2015 1,070.00p 1,070.00p 1,055.00p 1,064.00p 9008
11/05/2015 1,070.00p 1,078.50p 1,065.00p 1,068.00p 7588
08/05/2015 1,070.00p 1,100.00p 1,055.00p 1,065.00p 76929
07/05/2015 1,040.00p 1,063.00p 1,040.00p 1,049.00p 10958
06/05/2015 1,050.00p 1,061.70p 1,040.00p 1,043.00p 20409
05/05/2015 1,062.00p 1,062.00p 1,049.00p 1,050.00p 27062
01/05/2015 1,053.00p 1,060.00p 1,040.00p 1,044.00p 29657
30/04/2015 1,045.00p 1,057.00p 1,040.00p 1,041.00p 27380
29/04/2015 1,065.00p 1,070.00p 1,051.00p 1,054.00p 13659
28/04/2015 1,066.00p 1,079.00p 1,066.00p 1,070.00p 29518
27/04/2015 1,065.00p 1,089.00p 1,065.00p 1,088.00p 18491
24/04/2015 1,081.00p 1,084.00p 1,067.00p 1,072.00p 8087
23/04/2015 1,066.00p 1,088.25p 1,066.00p 1,072.00p 13683
22/04/2015 1,077.00p 1,094.00p 1,075.00p 1,077.00p 11528
21/04/2015 1,090.00p 1,096.00p 1,075.00p 1,079.00p 15202
20/04/2015 1,092.00p 1,108.75p 1,075.00p 1,090.00p 12107
17/04/2015 1,105.00p 1,114.00p 1,085.00p 1,092.00p 26222
16/04/2015 1,094.00p 1,105.00p 1,080.00p 1,105.00p 84249
15/04/2015 1,065.00p 1,095.00p 1,065.00p 1,094.00p 20764
14/04/2015 1,065.00p 1,085.00p 1,053.46p 1,085.00p 15253
13/04/2015 1,085.00p 1,085.00p 1,065.00p 1,072.00p 3300
10/04/2015 1,080.00p 1,085.00p 1,060.00p 1,080.00p 6986
09/04/2015 1,080.00p 1,080.00p 1,065.00p 1,080.00p 4190
08/04/2015 1,080.00p 1,080.00p 1,050.00p 1,070.00p 8873
07/04/2015 1,063.00p 1,085.00p 1,040.00p 1,060.00p 17344
02/04/2015 1,060.00p 1,066.40p 1,040.10p 1,047.00p 4046
01/04/2015 1,066.00p 1,080.16p 1,040.00p 1,042.00p 15968
31/03/2015 1,085.00p 1,085.00p 1,055.00p 1,066.00p 6320
30/03/2015 1,065.00p 1,083.00p 1,053.00p 1,053.00p 19710
27/03/2015 1,050.00p 1,085.00p 1,050.00p 1,085.00p 14810
26/03/2015 1,050.00p 1,080.00p 1,050.00p 1,066.00p 4366
25/03/2015 1,065.00p 1,080.00p 1,065.00p 1,080.00p 23096
24/03/2015 1,070.00p 1,080.00p 1,067.20p 1,080.00p 12800
23/03/2015 1,055.00p 1,080.00p 1,055.00p 1,059.00p 26376
20/03/2015 1,020.00p 1,079.00p 1,020.00p 1,069.00p 154453
19/03/2015 1,040.00p 1,049.00p 1,025.05p 1,040.00p 33580
18/03/2015 1,020.00p 1,036.00p 1,007.16p 1,020.00p 50810
17/03/2015 1,020.00p 1,025.00p 1,005.00p 1,006.00p 11962
16/03/2015 1,014.00p 1,015.00p 998.28p 1,006.00p 51446
13/03/2015 1,010.00p 1,010.00p 994.70p 1,005.00p 38795
12/03/2015 1,012.00p 1,020.00p 1,005.00p 1,020.00p 12645
11/03/2015 1,020.00p 1,020.00p 990.50p 1,009.00p 26279
10/03/2015 1,040.00p 1,040.00p 1,016.00p 1,020.00p 112398
09/03/2015 1,015.00p 1,038.30p 1,008.00p 1,023.00p 76813
06/03/2015 1,009.00p 1,040.00p 1,004.80p 1,029.00p 21454
05/03/2015 1,000.00p 1,009.00p 988.50p 1,008.00p 11692
04/03/2015 979.50p 1,000.00p 979.50p 1,000.00p 38207
03/03/2015 970.00p 980.00p 960.00p 980.00p 40678
02/03/2015 955.00p 968.98p 953.25p 961.50p 10088
27/02/2015 972.00p 974.50p 952.01p 974.50p 1485
26/02/2015 975.00p 975.00p 965.00p 972.00p 10706
25/02/2015 975.00p 984.32p 958.54p 975.00p 6949
24/02/2015 940.00p 990.00p 933.40p 975.00p 289737
23/02/2015 938.00p 945.50p 926.50p 940.00p 13956
20/02/2015 940.00p 940.00p 925.00p 940.00p 10289
19/02/2015 950.00p 950.00p 930.00p 940.00p 15617
18/02/2015 917.00p 949.64p 917.00p 947.50p 21541
17/02/2015 949.50p 949.50p 916.45p 918.50p 8994
16/02/2015 939.00p 940.00p 917.00p 930.50p 4664
13/02/2015 930.00p 944.50p 906.58p 940.00p 76623
12/02/2015 910.50p 930.00p 910.50p 930.00p 7088
11/02/2015 930.00p 935.00p 914.00p 930.00p 17510
10/02/2015 920.00p 928.63p 905.55p 920.00p 37001
09/02/2015 919.50p 930.00p 903.50p 929.00p 2351
06/02/2015 910.00p 930.00p 910.00p 929.50p 19345
05/02/2015 910.00p 910.00p 896.50p 910.00p 1627
04/02/2015 910.00p 910.00p 896.00p 910.00p 17752
03/02/2015 910.00p 910.00p 899.50p 910.00p 38277
02/02/2015 909.50p 910.50p 900.00p 905.50p 5252
30/01/2015 915.00p 925.00p 907.50p 908.50p 10925
29/01/2015 925.00p 938.00p 910.50p 925.00p 55493
28/01/2015 940.00p 943.50p 929.50p 938.00p 18871
27/01/2015 925.00p 939.50p 923.02p 930.00p 28418
26/01/2015 900.00p 924.50p 900.00p 915.00p 21943
23/01/2015 891.00p 910.00p 891.00p 910.00p 8543
22/01/2015 885.00p 910.00p 881.55p 910.00p 172151
21/01/2015 865.00p 884.50p 865.00p 875.00p 15177
20/01/2015 880.00p 880.00p 854.25p 875.00p 129514
19/01/2015 868.50p 875.00p 866.00p 872.50p 5452
16/01/2015 885.00p 885.00p 865.00p 865.00p 151466
15/01/2015 860.00p 870.00p 860.00p 870.00p 3685
14/01/2015 852.00p 874.50p 852.00p 864.00p 10964
13/01/2015 879.00p 879.00p 860.50p 860.50p 8918
12/01/2015 858.00p 870.00p 854.62p 861.50p 5331
09/01/2015 865.00p 865.00p 850.00p 861.00p 26025
08/01/2015 870.00p 870.00p 852.50p 858.00p 102725
07/01/2015 850.00p 878.00p 850.00p 850.00p 68458
06/01/2015 872.00p 872.00p 851.60p 864.00p 47498
05/01/2015 875.00p 877.85p 845.00p 872.00p 28806
02/01/2015 872.00p 875.00p 869.50p 870.00p 6564
31/12/2014 847.00p 868.25p 860.00p 868.25p 0
30/12/2014 847.00p 869.00p 847.00p 860.00p 19930
29/12/2014 869.50p 870.00p 858.48p 864.50p 73363
24/12/2014 878.00p 878.00p 868.00p 868.00p 4764
23/12/2014 875.00p 875.00p 859.50p 868.00p 18596
22/12/2014 870.00p 875.00p 840.50p 875.00p 13497
19/12/2014 853.00p 872.50p 839.00p 872.50p 568024
18/12/2014 869.50p 869.50p 837.50p 852.50p 56743
17/12/2014 849.00p 870.00p 835.23p 870.00p 108578
16/12/2014 860.00p 869.00p 848.00p 856.00p 42129
15/12/2014 870.00p 870.00p 853.05p 860.00p 27918
12/12/2014 855.00p 870.00p 854.58p 855.00p 22589
11/12/2014 895.00p 895.00p 855.00p 879.00p 87303
10/12/2014 885.00p 890.00p 864.50p 882.50p 22328
09/12/2014 867.00p 885.00p 855.00p 882.00p 22134
08/12/2014 873.50p 895.00p 869.00p 895.00p 7046
05/12/2014 872.00p 875.00p 863.50p 875.00p 94941
04/12/2014 867.00p 875.00p 857.00p 873.00p 11160
03/12/2014 872.00p 872.00p 860.00p 868.00p 4855
02/12/2014 873.00p 873.00p 862.00p 868.00p 5040
01/12/2014 909.50p 909.50p 860.50p 861.00p 4988
28/11/2014 883.00p 899.50p 871.00p 880.00p 9292
27/11/2014 875.00p 926.00p 875.00p 900.00p 51588
26/11/2014 869.00p 895.00p 861.50p 861.50p 1950
25/11/2014 900.00p 900.00p 872.00p 876.00p 3474
24/11/2014 891.50p 900.00p 880.54p 896.50p 17651
21/11/2014 860.00p 896.00p 860.00p 895.50p 6486
20/11/2014 869.00p 884.50p 848.00p 883.50p 6361
19/11/2014 852.00p 869.00p 846.45p 869.00p 17784
18/11/2014 852.50p 853.00p 847.50p 852.00p 25971
17/11/2014 848.00p 854.50p 840.00p 842.00p 15613
14/11/2014 841.00p 852.00p 840.00p 840.00p 3500
13/11/2014 860.00p 860.00p 840.50p 841.00p 3230
12/11/2014 850.50p 855.00p 843.00p 850.50p 4868
11/11/2014 866.50p 866.50p 850.00p 850.00p 2637
10/11/2014 850.00p 866.50p 850.00p 866.00p 7769
07/11/2014 860.00p 869.00p 850.00p 850.50p 19399
06/11/2014 850.00p 865.00p 844.40p 865.00p 15248
05/11/2014 850.00p 850.00p 834.50p 848.00p 13190
04/11/2014 849.00p 850.00p 833.50p 840.00p 18489
03/11/2014 857.00p 873.10p 825.00p 840.00p 39063
31/10/2014 874.50p 877.50p 838.00p 838.00p 20162
30/10/2014 866.50p 867.00p 857.00p 860.00p 116988
29/10/2014 860.00p 869.50p 857.00p 860.00p 67111
28/10/2014 850.00p 855.00p 847.00p 847.00p 6248
27/10/2014 845.00p 852.50p 845.00p 852.00p 3371
24/10/2014 854.50p 854.50p 845.00p 850.00p 77818
23/10/2014 860.00p 860.00p 845.00p 847.00p 8367
22/10/2014 849.00p 850.00p 840.00p 850.00p 39020
21/10/2014 840.00p 840.00p 830.00p 840.00p 57918
20/10/2014 834.00p 853.00p 826.00p 830.00p 41087
17/10/2014 836.50p 840.00p 830.00p 833.00p 42974
16/10/2014 843.00p 845.13p 822.00p 830.00p 87999
15/10/2014 846.00p 849.00p 832.00p 840.00p 28522
14/10/2014 855.00p 855.00p 830.00p 837.00p 29341
13/10/2014 870.00p 888.00p 840.00p 840.00p 15554
10/10/2014 886.00p 895.00p 870.00p 870.00p 12384
09/10/2014 890.00p 890.00p 886.00p 886.00p 6313
08/10/2014 886.00p 899.00p 886.00p 899.00p 10323
07/10/2014 890.50p 897.70p 886.00p 887.00p 3962
06/10/2014 885.50p 895.00p 885.50p 890.00p 22221
03/10/2014 900.00p 900.00p 882.00p 885.50p 17461
02/10/2014 900.00p 900.00p 879.90p 885.00p 13414
01/10/2014 895.00p 899.00p 895.00p 896.00p 12080
30/09/2014 900.00p 900.00p 895.00p 898.00p 37083
29/09/2014 899.00p 900.00p 895.00p 899.00p 129261
26/09/2014 891.50p 900.00p 891.50p 895.50p 22993
25/09/2014 890.00p 900.00p 890.00p 893.50p 13552
24/09/2014 905.00p 905.00p 890.00p 890.00p 2766
23/09/2014 890.00p 899.50p 890.00p 890.00p 11019
22/09/2014 890.00p 899.50p 890.00p 892.00p 20652
19/09/2014 900.00p 900.00p 882.50p 899.00p 38923
18/09/2014 900.00p 900.00p 895.00p 900.00p 9146
17/09/2014 893.00p 900.00p 892.00p 895.00p 21377
16/09/2014 890.00p 896.84p 885.00p 893.00p 5965
15/09/2014 897.00p 902.00p 891.50p 892.00p 2773
12/09/2014 909.50p 909.50p 895.00p 899.50p 26511
11/09/2014 900.00p 900.00p 895.00p 895.00p 14203
10/09/2014 900.00p 900.00p 895.50p 897.00p 6263
09/09/2014 905.00p 905.00p 889.50p 895.00p 34813
08/09/2014 901.00p 914.50p 900.00p 901.00p 25630
05/09/2014 905.00p 915.00p 900.00p 908.50p 6875
04/09/2014 905.50p 910.00p 905.00p 905.00p 6097
03/09/2014 900.00p 910.00p 900.00p 900.00p 9491
02/09/2014 900.00p 913.50p 900.00p 913.00p 4799
01/09/2014 918.00p 918.00p 900.00p 900.50p 783
29/08/2014 918.00p 918.00p 900.00p 902.00p 9934
28/08/2014 910.00p 919.00p 910.00p 913.00p 22987
27/08/2014 919.00p 919.00p 910.00p 910.00p 2807
26/08/2014 919.00p 919.00p 906.85p 918.00p 2618
22/08/2014 915.00p 915.00p 905.00p 905.00p 3193
21/08/2014 905.00p 915.00p 905.00p 908.00p 1194

*Close Price adjusted for both dividends and splits