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
15/12/2015 807.00p 808.00p 803.00p 808.00p 40131
14/12/2015 808.00p 808.00p 797.00p 800.00p 13219
11/12/2015 804.50p 805.00p 795.00p 795.00p 17727
10/12/2015 792.00p 804.50p 790.00p 790.00p 3593
09/12/2015 785.00p 804.50p 779.50p 795.00p 64516
08/12/2015 800.00p 800.00p 780.00p 782.00p 14008
07/12/2015 785.50p 794.83p 785.00p 785.00p 20640
04/12/2015 789.50p 800.00p 789.50p 800.00p 1280
03/12/2015 786.50p 800.00p 786.50p 790.00p 16822
02/12/2015 800.00p 800.00p 785.50p 800.00p 33841
01/12/2015 795.00p 800.50p 792.00p 800.00p 16213
30/11/2015 803.00p 805.00p 795.00p 799.00p 19624
27/11/2015 804.00p 804.47p 799.50p 804.00p 6689
26/11/2015 805.00p 808.00p 797.50p 800.00p 16303
25/11/2015 814.00p 815.00p 806.42p 810.00p 5115
24/11/2015 820.00p 823.32p 800.50p 815.00p 14878
23/11/2015 816.50p 829.66p 800.00p 800.00p 12393
20/11/2015 839.50p 839.50p 824.50p 837.00p 41131
19/11/2015 825.00p 834.50p 820.00p 825.00p 16326
18/11/2015 817.50p 835.03p 817.00p 817.00p 10999
17/11/2015 835.00p 838.20p 821.00p 831.00p 12283
16/11/2015 830.50p 837.00p 828.38p 837.00p 10771
13/11/2015 822.00p 835.90p 820.00p 835.00p 7214
12/11/2015 834.50p 839.50p 824.00p 835.00p 95221
11/11/2015 835.00p 836.70p 825.00p 835.00p 6306
10/11/2015 835.00p 846.70p 825.50p 835.00p 42655
09/11/2015 845.00p 849.00p 835.00p 835.00p 3614
06/11/2015 840.00p 850.00p 839.50p 850.00p 6538
05/11/2015 845.00p 850.00p 842.10p 845.00p 10958
04/11/2015 850.00p 850.00p 834.40p 850.00p 12571
03/11/2015 839.00p 850.00p 820.00p 845.00p 55503
02/11/2015 850.00p 850.00p 830.00p 839.00p 15528
30/10/2015 830.00p 839.00p 820.00p 820.00p 29678
29/10/2015 836.50p 847.50p 836.00p 838.00p 10462
28/10/2015 840.00p 859.50p 836.00p 851.00p 12459
27/10/2015 860.00p 860.00p 845.00p 845.00p 14606
26/10/2015 870.00p 870.00p 852.00p 852.50p 16656
23/10/2015 875.00p 880.00p 853.00p 874.00p 20682
22/10/2015 852.00p 870.00p 840.00p 867.50p 47820
21/10/2015 854.00p 871.00p 843.00p 843.00p 8424
20/10/2015 845.00p 863.50p 840.00p 856.50p 5991
19/10/2015 861.50p 882.32p 831.00p 831.00p 10182
16/10/2015 873.00p 885.40p 861.50p 861.50p 17545
15/10/2015 876.50p 880.00p 863.00p 863.00p 23617
14/10/2015 885.00p 886.70p 867.00p 867.00p 18178
13/10/2015 875.00p 885.73p 870.60p 875.00p 9519
12/10/2015 870.00p 890.00p 870.00p 885.00p 7836
09/10/2015 885.00p 890.00p 875.00p 884.00p 30888
08/10/2015 895.50p 917.10p 865.00p 870.00p 56247
07/10/2015 890.50p 920.00p 890.50p 912.50p 9907
06/10/2015 905.00p 918.10p 890.00p 895.00p 11201
05/10/2015 915.00p 919.00p 912.50p 912.50p 33782
02/10/2015 915.00p 920.00p 915.00p 920.00p 4113
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

*Close Price adjusted for both dividends and splits