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
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
20/08/2014 905.50p 915.00p 905.00p 905.00p 5505
19/08/2014 915.00p 915.00p 901.51p 915.00p 2652
18/08/2014 899.00p 915.00p 899.00p 915.00p 4857
15/08/2014 918.50p 918.50p 908.52p 915.00p 2737
14/08/2014 910.00p 915.00p 906.50p 912.00p 16268
13/08/2014 909.50p 913.45p 900.50p 906.50p 10278
12/08/2014 915.00p 915.00p 910.00p 915.00p 6199
11/08/2014 901.00p 915.00p 892.40p 915.00p 2018
08/08/2014 903.00p 903.00p 890.00p 900.00p 19169
07/08/2014 890.00p 900.00p 890.00p 890.00p 8468
06/08/2014 900.00p 905.00p 890.00p 890.00p 62910
05/08/2014 900.00p 905.00p 895.51p 900.00p 68721
04/08/2014 900.00p 905.00p 880.50p 905.00p 6520
01/08/2014 903.00p 910.00p 890.00p 900.00p 60009
31/07/2014 901.00p 909.50p 901.00p 903.00p 29893
30/07/2014 924.50p 925.00p 905.00p 906.00p 24734
29/07/2014 915.50p 919.50p 905.00p 905.00p 18364
28/07/2014 905.00p 920.00p 905.00p 915.00p 11408
25/07/2014 905.00p 925.00p 905.00p 920.00p 13562
24/07/2014 916.50p 925.00p 906.60p 925.00p 6651
23/07/2014 905.00p 916.50p 905.00p 914.00p 7500
22/07/2014 916.50p 916.50p 901.50p 915.00p 14436
21/07/2014 901.00p 910.00p 901.00p 910.00p 4211
18/07/2014 900.50p 916.50p 896.50p 916.50p 14588
17/07/2014 905.00p 908.50p 899.00p 902.50p 18244
16/07/2014 909.50p 909.50p 900.00p 905.00p 8789
15/07/2014 900.50p 924.50p 899.00p 903.50p 68414
14/07/2014 918.00p 925.00p 909.32p 918.00p 6706
11/07/2014 919.50p 920.00p 905.33p 920.00p 3288
10/07/2014 912.00p 917.00p 901.00p 908.00p 2716
09/07/2014 900.50p 918.50p 900.50p 906.50p 4246
08/07/2014 911.00p 918.50p 902.50p 918.50p 6455
07/07/2014 917.50p 918.50p 906.98p 911.00p 6841
04/07/2014 922.50p 922.50p 910.00p 921.00p 9657
03/07/2014 903.00p 922.00p 901.27p 922.00p 51908
02/07/2014 912.50p 915.62p 904.00p 904.00p 7248
01/07/2014 901.50p 925.00p 901.50p 911.50p 2822
30/06/2014 928.50p 960.50p 914.50p 925.00p 68525
27/06/2014 897.00p 960.50p 892.93p 960.50p 173521
26/06/2014 895.50p 897.00p 891.50p 897.00p 3716
25/06/2014 896.00p 896.00p 885.00p 890.00p 90901
24/06/2014 892.50p 898.00p 890.00p 891.00p 30153
23/06/2014 880.00p 902.50p 880.00p 894.00p 50732
20/06/2014 894.00p 900.00p 890.00p 899.00p 12590
19/06/2014 900.00p 900.00p 890.50p 895.00p 5279
18/06/2014 895.00p 895.00p 882.00p 893.50p 15437
17/06/2014 884.50p 899.50p 879.30p 888.00p 15583
16/06/2014 900.00p 900.00p 880.50p 889.00p 22041
13/06/2014 890.00p 898.50p 885.00p 890.50p 3781
12/06/2014 890.00p 899.00p 886.50p 899.00p 10712
11/06/2014 887.50p 894.00p 884.00p 891.50p 8719
10/06/2014 895.00p 896.50p 890.00p 896.00p 12935
09/06/2014 886.50p 898.50p 886.50p 890.50p 2327
06/06/2014 879.50p 898.50p 879.50p 898.50p 8429
05/06/2014 880.50p 884.00p 875.50p 881.00p 34819
04/06/2014 883.00p 885.00p 870.00p 879.00p 3105
03/06/2014 885.50p 904.50p 885.00p 885.00p 12841
02/06/2014 894.50p 905.00p 890.00p 891.00p 19330
30/05/2014 890.00p 894.50p 887.50p 889.50p 19430
29/05/2014 887.50p 894.50p 849.50p 894.00p 6494
28/05/2014 904.50p 904.50p 890.00p 890.00p 39251
27/05/2014 900.00p 905.00p 893.00p 893.00p 9329
23/05/2014 900.00p 905.00p 887.50p 892.00p 10152

*Close Price adjusted for both dividends and splits