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
01/10/2015 905.00p 920.00p 905.00p 920.00p 4903
30/09/2015 914.00p 919.00p 906.50p 906.50p 1716
29/09/2015 923.50p 939.50p 907.00p 915.00p 13710
28/09/2015 935.00p 940.00p 915.00p 915.00p 4680
25/09/2015 942.00p 942.00p 917.00p 920.00p 14777
24/09/2015 926.00p 940.00p 917.00p 940.00p 21659
23/09/2015 922.00p 951.25p 920.00p 920.50p 3731
22/09/2015 950.00p 965.35p 922.00p 922.00p 19764
21/09/2015 955.50p 965.22p 950.50p 950.50p 6113
18/09/2015 960.00p 977.00p 935.00p 977.00p 35183
17/09/2015 930.00p 956.00p 930.00p 930.00p 7497
16/09/2015 950.00p 962.80p 929.50p 930.00p 13285
15/09/2015 970.00p 970.00p 942.50p 955.00p 6411
14/09/2015 955.00p 970.00p 940.00p 945.00p 13256
11/09/2015 945.00p 945.00p 921.00p 945.00p 9460
10/09/2015 938.00p 957.00p 920.50p 938.00p 9690
09/09/2015 941.00p 950.50p 931.52p 950.00p 4710
08/09/2015 937.50p 944.00p 926.08p 944.00p 28297
07/09/2015 940.50p 941.00p 920.50p 920.50p 4552
04/09/2015 900.00p 930.00p 900.00p 905.00p 5380
03/09/2015 890.00p 909.50p 872.50p 909.50p 5343
02/09/2015 865.50p 882.50p 858.96p 882.50p 10135
01/09/2015 849.50p 870.00p 849.50p 870.00p 9005
28/08/2015 850.00p 867.80p 850.00p 855.50p 7187
27/08/2015 845.00p 869.00p 842.00p 869.00p 13865
26/08/2015 849.00p 880.00p 839.00p 839.00p 14460
25/08/2015 862.00p 882.00p 849.00p 864.00p 33293
24/08/2015 930.00p 930.00p 850.50p 850.50p 20408
21/08/2015 945.00p 945.00p 907.50p 907.50p 4928
20/08/2015 930.00p 950.00p 925.50p 930.00p 7243
19/08/2015 947.00p 947.00p 940.40p 944.00p 7154
18/08/2015 920.50p 947.00p 920.50p 947.00p 6398
17/08/2015 944.50p 944.50p 920.00p 937.00p 2797
14/08/2015 941.00p 941.00p 913.50p 927.50p 5010
13/08/2015 923.50p 940.00p 911.50p 940.00p 8971
12/08/2015 950.00p 950.00p 905.00p 905.00p 21739
11/08/2015 935.00p 943.04p 935.00p 938.50p 4276
10/08/2015 943.00p 948.00p 935.00p 947.50p 26096
07/08/2015 950.00p 950.00p 935.50p 936.00p 2647
06/08/2015 944.00p 950.00p 935.00p 950.00p 24129
05/08/2015 955.00p 955.00p 935.50p 954.00p 6792
04/08/2015 960.00p 960.00p 938.85p 954.00p 5010
03/08/2015 950.00p 955.00p 935.00p 949.00p 22392
31/07/2015 935.00p 949.00p 935.00p 937.00p 15634
30/07/2015 964.00p 965.28p 935.00p 938.00p 20965
29/07/2015 972.00p 974.50p 957.00p 957.00p 17153
28/07/2015 980.00p 980.00p 966.00p 966.00p 13729
27/07/2015 975.50p 985.00p 958.00p 985.00p 11835
24/07/2015 990.00p 990.00p 964.00p 964.00p 10481
23/07/2015 979.00p 987.00p 975.00p 975.00p 7298
22/07/2015 980.00p 985.00p 970.71p 976.00p 10932
21/07/2015 982.50p 982.50p 967.32p 981.50p 257389
20/07/2015 984.50p 985.00p 970.42p 975.00p 30969
17/07/2015 969.50p 988.00p 965.00p 988.00p 8902
16/07/2015 975.00p 986.00p 972.00p 982.00p 53919
15/07/2015 985.50p 985.50p 975.00p 975.00p 5682
14/07/2015 985.50p 986.00p 966.55p 986.00p 20133
13/07/2015 990.00p 990.00p 971.00p 983.00p 4990
10/07/2015 990.00p 990.00p 964.80p 989.50p 2828
09/07/2015 965.50p 986.85p 962.50p 980.00p 15308
08/07/2015 1,000.00p 1,000.00p 970.00p 980.00p 22479
07/07/2015 998.50p 998.74p 977.00p 977.00p 11454
06/07/2015 1,010.00p 1,017.50p 990.00p 995.00p 25402
03/07/2015 1,010.00p 1,020.00p 1,010.00p 1,011.00p 1989
02/07/2015 1,010.00p 1,020.00p 1,010.00p 1,020.00p 7383
01/07/2015 1,015.00p 1,020.00p 1,010.00p 1,020.00p 2801
30/06/2015 1,017.00p 1,020.01p 1,015.00p 1,020.00p 14940
29/06/2015 1,011.00p 1,030.00p 1,002.00p 1,023.00p 17541
26/06/2015 1,017.00p 1,035.00p 1,003.00p 1,035.00p 18362
25/06/2015 1,025.00p 1,032.00p 1,009.00p 1,015.00p 9101
24/06/2015 1,020.00p 1,032.00p 1,018.00p 1,019.00p 46271
23/06/2015 1,016.00p 1,020.00p 1,005.00p 1,020.00p 9230
22/06/2015 1,020.00p 1,025.00p 1,000.00p 1,019.00p 23925
19/06/2015 1,020.00p 1,030.00p 1,000.00p 1,030.00p 48630
18/06/2015 1,050.00p 1,050.00p 1,000.00p 1,003.00p 17407
17/06/2015 1,030.00p 1,036.00p 1,023.00p 1,030.00p 42852
16/06/2015 1,030.00p 1,035.00p 1,026.00p 1,030.00p 19825
15/06/2015 1,033.00p 1,043.50p 1,024.00p 1,030.00p 3816
12/06/2015 1,029.00p 1,039.00p 1,024.00p 1,031.00p 97920
11/06/2015 1,050.00p 1,050.00p 1,035.00p 1,038.00p 9644
10/06/2015 1,050.00p 1,050.00p 1,027.00p 1,050.00p 6052
09/06/2015 1,050.00p 1,050.00p 1,029.50p 1,050.00p 2205
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

*Close Price adjusted for both dividends and splits