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
30/09/2016 1,143.00p 1,167.00p 1,130.00p 1,150.00p 37062
29/09/2016 1,075.00p 1,187.00p 1,068.70p 1,170.00p 134008
28/09/2016 1,075.00p 1,092.00p 1,068.00p 1,075.00p 62297
27/09/2016 1,075.00p 1,084.00p 1,069.00p 1,076.00p 51758
26/09/2016 1,047.00p 1,075.00p 1,047.00p 1,075.00p 12629
23/09/2016 1,066.00p 1,075.00p 1,052.50p 1,072.00p 23850
22/09/2016 1,080.00p 1,080.00p 1,037.00p 1,065.00p 28300
21/09/2016 1,067.00p 1,093.00p 1,064.00p 1,084.00p 21709
20/09/2016 1,075.00p 1,079.00p 1,058.00p 1,067.00p 15200
19/09/2016 1,103.00p 1,103.00p 1,075.35p 1,085.00p 19540
16/09/2016 1,070.00p 1,090.00p 1,070.00p 1,090.00p 59748
15/09/2016 1,074.00p 1,080.00p 1,066.00p 1,066.00p 28662
14/09/2016 1,083.00p 1,085.00p 1,071.00p 1,073.00p 26165
13/09/2016 1,086.00p 1,100.00p 1,070.00p 1,090.00p 27307
12/09/2016 1,085.00p 1,100.00p 1,071.00p 1,091.00p 23312
09/09/2016 1,075.00p 1,099.00p 1,075.00p 1,086.00p 10902
08/09/2016 1,092.00p 1,100.00p 1,080.00p 1,088.00p 29112
07/09/2016 1,075.00p 1,102.00p 1,075.00p 1,094.00p 191238
06/09/2016 1,094.00p 1,124.00p 1,080.00p 1,099.00p 160349
05/09/2016 1,096.00p 1,102.00p 1,091.00p 1,100.00p 21457
02/09/2016 1,124.00p 1,129.00p 1,084.00p 1,084.00p 52334
01/09/2016 1,120.00p 1,170.00p 1,089.75p 1,132.00p 28725
31/08/2016 1,105.00p 1,112.00p 1,079.00p 1,105.00p 42800
30/08/2016 1,055.00p 1,116.00p 1,055.00p 1,110.00p 52235
26/08/2016 1,028.00p 1,072.00p 1,028.00p 1,071.00p 20218
25/08/2016 1,038.00p 1,061.49p 1,038.00p 1,053.00p 31928
24/08/2016 996.50p 1,036.00p 996.50p 1,035.00p 17104
23/08/2016 997.50p 1,003.00p 989.50p 1,002.00p 20403
22/08/2016 985.00p 987.99p 975.00p 983.50p 13310
19/08/2016 988.00p 1,000.00p 975.50p 984.50p 27639
18/08/2016 975.00p 995.00p 975.00p 995.00p 9186
17/08/2016 975.50p 994.00p 975.00p 975.00p 19990
16/08/2016 975.00p 982.50p 960.50p 975.00p 50470
15/08/2016 987.00p 1,023.00p 960.00p 960.50p 22777
12/08/2016 1,040.00p 1,040.00p 971.50p 971.50p 22213
11/08/2016 1,035.00p 1,071.00p 1,032.00p 1,032.00p 31373
10/08/2016 1,039.00p 1,060.00p 1,032.00p 1,032.00p 15021
09/08/2016 1,050.00p 1,053.00p 1,026.00p 1,050.00p 52686
08/08/2016 1,025.00p 1,072.00p 1,025.00p 1,060.00p 92723
05/08/2016 1,000.00p 1,075.00p 994.00p 1,040.00p 48211
04/08/2016 965.00p 1,010.00p 954.50p 1,010.00p 67139
03/08/2016 970.00p 970.00p 937.27p 961.50p 17072
02/08/2016 965.00p 969.50p 941.50p 953.00p 29452
01/08/2016 950.00p 965.00p 920.00p 965.00p 26502
29/07/2016 920.00p 938.50p 920.00p 935.00p 14938
28/07/2016 949.00p 949.00p 923.50p 942.00p 59623
27/07/2016 912.50p 940.00p 908.00p 925.00p 27304
26/07/2016 944.50p 944.50p 926.00p 930.00p 11214
25/07/2016 940.00p 947.00p 920.72p 944.50p 19621
22/07/2016 910.00p 929.00p 910.00p 929.00p 14091
21/07/2016 925.00p 943.50p 925.00p 925.50p 36423
20/07/2016 925.00p 944.00p 925.00p 931.00p 48552
19/07/2016 938.50p 944.00p 933.00p 933.00p 34795
18/07/2016 925.50p 945.00p 919.00p 927.50p 26351
15/07/2016 914.00p 930.00p 874.50p 912.50p 24693
14/07/2016 917.50p 924.00p 905.50p 918.50p 51906
13/07/2016 894.50p 919.00p 893.00p 912.00p 48841
12/07/2016 896.00p 922.42p 896.00p 901.50p 37833
11/07/2016 889.50p 929.00p 889.50p 919.50p 20007
08/07/2016 898.00p 925.00p 895.50p 900.50p 32327
07/07/2016 904.00p 916.46p 900.00p 908.50p 29501
06/07/2016 925.00p 957.00p 887.00p 902.00p 153090
05/07/2016 900.00p 900.00p 890.00p 890.00p 121139
04/07/2016 890.00p 900.00p 890.00p 890.00p 50935
01/07/2016 890.00p 899.50p 890.00p 895.00p 82759
30/06/2016 900.00p 900.00p 883.50p 895.00p 103849
29/06/2016 881.50p 900.00p 880.00p 895.00p 99416
28/06/2016 876.50p 876.50p 858.50p 865.00p 39573
27/06/2016 850.00p 869.00p 850.00p 855.00p 97083
24/06/2016 830.00p 880.50p 784.50p 862.00p 33271
23/06/2016 900.00p 900.00p 875.00p 898.00p 64198
22/06/2016 881.50p 884.00p 870.50p 884.00p 56501
21/06/2016 881.00p 883.50p 870.00p 880.00p 22489
20/06/2016 869.00p 899.50p 853.20p 881.00p 122649
17/06/2016 825.50p 870.00p 825.50p 870.00p 84973
16/06/2016 870.00p 870.00p 817.00p 817.00p 62833
15/06/2016 870.00p 870.00p 846.00p 850.00p 14181
14/06/2016 854.00p 868.00p 848.00p 851.00p 30427
13/06/2016 851.50p 854.00p 847.00p 847.00p 9475
10/06/2016 859.00p 862.60p 849.00p 860.00p 24051
09/06/2016 852.00p 865.00p 849.00p 861.50p 30199
08/06/2016 856.00p 856.00p 847.00p 850.00p 27449
07/06/2016 862.50p 865.71p 852.50p 853.00p 9157
06/06/2016 884.50p 884.50p 853.00p 853.00p 25883
03/06/2016 869.00p 869.96p 865.00p 866.00p 13426
02/06/2016 860.00p 874.00p 860.00p 874.00p 15514
01/06/2016 858.00p 876.65p 855.50p 867.50p 21167
31/05/2016 868.50p 872.50p 855.25p 865.00p 37383
27/05/2016 876.00p 885.00p 872.79p 884.00p 12193
26/05/2016 884.50p 885.00p 877.50p 885.00p 8990
25/05/2016 870.00p 880.50p 867.90p 875.00p 22962
24/05/2016 865.00p 875.00p 857.50p 875.00p 44342
23/05/2016 857.50p 865.00p 847.38p 865.00p 23311
20/05/2016 833.00p 865.00p 833.00p 858.50p 13416
19/05/2016 839.00p 872.00p 823.65p 872.00p 37499
18/05/2016 844.00p 848.00p 823.65p 844.50p 40530
17/05/2016 820.00p 846.00p 810.50p 846.00p 216632
16/05/2016 816.00p 819.00p 810.00p 813.50p 20803
13/05/2016 815.00p 819.00p 806.00p 816.00p 12330
12/05/2016 814.00p 818.40p 810.00p 810.50p 29528
11/05/2016 820.00p 820.00p 805.00p 811.50p 25166
10/05/2016 820.00p 820.00p 810.94p 820.00p 22285
09/05/2016 814.00p 820.00p 812.60p 819.00p 33378
06/05/2016 805.00p 820.00p 805.00p 813.00p 29996
05/05/2016 820.00p 820.00p 811.00p 814.00p 63853
04/05/2016 819.00p 820.00p 810.50p 820.00p 35152
03/05/2016 816.00p 819.00p 805.55p 817.00p 22064
29/04/2016 799.00p 820.00p 797.50p 812.00p 23970
28/04/2016 795.00p 820.00p 795.00p 820.00p 43479
27/04/2016 819.00p 820.00p 814.00p 820.00p 77433
26/04/2016 810.00p 819.00p 810.00p 819.00p 16416
25/04/2016 806.50p 820.00p 797.30p 820.00p 31247
22/04/2016 795.00p 815.00p 795.00p 797.00p 22013
21/04/2016 792.00p 811.50p 792.00p 799.50p 38324
20/04/2016 819.00p 819.00p 796.00p 809.00p 24012
19/04/2016 800.00p 819.00p 798.92p 815.00p 32520
18/04/2016 819.00p 819.00p 792.00p 815.00p 8551
15/04/2016 805.00p 805.00p 796.00p 802.00p 14974
14/04/2016 810.50p 827.30p 796.50p 801.00p 39635
13/04/2016 812.00p 820.00p 810.00p 810.00p 31356
12/04/2016 811.00p 816.50p 811.00p 815.50p 12068
11/04/2016 818.50p 822.11p 806.00p 810.50p 39072
08/04/2016 819.50p 823.38p 815.00p 818.00p 93254
07/04/2016 820.00p 823.50p 812.00p 818.00p 59136
06/04/2016 804.50p 820.00p 802.50p 814.00p 15576
05/04/2016 807.00p 810.42p 801.00p 808.00p 21327
04/04/2016 807.00p 819.50p 801.00p 805.50p 22611
01/04/2016 813.00p 832.00p 792.00p 801.00p 18416
31/03/2016 805.50p 821.00p 790.00p 812.00p 42763
30/03/2016 815.00p 820.00p 791.00p 791.00p 136298
29/03/2016 805.00p 820.00p 805.00p 820.00p 15276
24/03/2016 811.00p 821.93p 804.00p 810.50p 34469
23/03/2016 820.00p 825.00p 798.50p 798.50p 43809
22/03/2016 802.50p 825.00p 800.00p 810.00p 57404
21/03/2016 799.50p 823.50p 799.00p 818.00p 43983
18/03/2016 793.50p 814.00p 785.00p 814.00p 92959
17/03/2016 796.00p 799.00p 783.00p 790.00p 48524
16/03/2016 800.00p 800.90p 786.06p 795.50p 40595
15/03/2016 796.50p 799.50p 786.00p 788.00p 44482
14/03/2016 789.50p 794.00p 775.00p 788.00p 159104
11/03/2016 790.00p 798.50p 775.50p 775.50p 19940
10/03/2016 805.00p 805.00p 771.50p 771.50p 33400
09/03/2016 800.00p 811.50p 782.00p 782.00p 18095
08/03/2016 800.00p 813.50p 790.50p 803.00p 22233
07/03/2016 810.00p 820.00p 795.00p 801.00p 37449
04/03/2016 818.50p 818.50p 810.00p 810.00p 12472
03/03/2016 818.00p 824.00p 815.00p 815.00p 17833
02/03/2016 815.00p 825.00p 815.00p 815.00p 12870
01/03/2016 825.00p 830.50p 813.50p 813.50p 11073
29/02/2016 810.00p 827.00p 810.00p 821.00p 61665
26/02/2016 814.50p 823.00p 800.00p 812.00p 45133
25/02/2016 831.50p 845.50p 800.50p 800.50p 22539
24/02/2016 812.00p 828.50p 800.00p 825.00p 16928
23/02/2016 790.00p 802.50p 790.00p 790.00p 14047
22/02/2016 798.50p 811.50p 785.50p 797.00p 8015
19/02/2016 799.50p 800.00p 785.00p 800.00p 7834
18/02/2016 758.50p 799.00p 755.00p 785.00p 20760
17/02/2016 758.00p 774.00p 751.00p 770.00p 33700
16/02/2016 751.00p 755.00p 750.00p 750.00p 17112
15/02/2016 756.00p 760.00p 750.00p 751.00p 46378
12/02/2016 755.00p 773.55p 755.00p 756.00p 29928
11/02/2016 760.00p 760.00p 752.00p 756.00p 21700
10/02/2016 759.50p 770.00p 752.50p 755.00p 8563
09/02/2016 759.00p 759.50p 752.50p 756.00p 76480
08/02/2016 754.00p 775.00p 752.16p 766.50p 16030
05/02/2016 740.50p 764.00p 740.50p 750.00p 32776
04/02/2016 732.50p 760.00p 725.00p 751.50p 58043
03/02/2016 730.00p 732.46p 720.50p 725.00p 41801
02/02/2016 759.50p 759.50p 722.00p 729.00p 31248
01/02/2016 740.50p 759.94p 738.50p 750.00p 40992
29/01/2016 723.50p 746.50p 722.96p 735.50p 34172
28/01/2016 728.00p 742.00p 719.50p 720.00p 25810
27/01/2016 730.00p 750.00p 724.00p 750.00p 39976
26/01/2016 737.50p 745.00p 730.30p 745.00p 6042
25/01/2016 732.50p 743.50p 726.50p 728.00p 31471
22/01/2016 750.00p 756.50p 731.50p 741.00p 20901
21/01/2016 750.00p 750.00p 725.00p 730.50p 35693
20/01/2016 762.00p 774.85p 730.00p 740.00p 36540
19/01/2016 770.00p 782.00p 758.45p 770.00p 19595
18/01/2016 759.00p 762.00p 750.00p 756.00p 10895
15/01/2016 754.50p 763.71p 751.50p 759.00p 167177
14/01/2016 767.50p 769.00p 758.00p 764.50p 68213
13/01/2016 762.50p 773.50p 762.50p 770.00p 13924
12/01/2016 775.00p 779.50p 761.00p 775.00p 10054
11/01/2016 777.00p 778.00p 764.00p 774.00p 18045
08/01/2016 769.50p 778.50p 764.50p 774.00p 11357
07/01/2016 775.50p 778.50p 760.00p 760.00p 16152
06/01/2016 790.50p 797.68p 776.10p 786.00p 10461
05/01/2016 782.00p 795.00p 782.00p 795.00p 25532
04/01/2016 801.50p 801.50p 782.00p 782.50p 18164
31/12/2015 790.50p 794.00p 790.50p 791.00p 1620
30/12/2015 802.00p 810.00p 790.00p 807.00p 37053
29/12/2015 785.00p 802.00p 770.50p 802.00p 21298
24/12/2015 775.50p 781.80p 760.00p 772.75p 5602
23/12/2015 774.50p 779.50p 761.00p 779.00p 13789
22/12/2015 761.50p 769.00p 750.00p 750.00p 8163
21/12/2015 793.00p 800.00p 751.00p 751.00p 35584
18/12/2015 810.00p 810.00p 780.00p 780.00p 111722
17/12/2015 795.00p 809.00p 795.00p 804.00p 30619
16/12/2015 807.50p 808.00p 800.50p 805.50p 97542

*Close Price adjusted for both dividends and splits