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
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
22/05/2014 920.00p 920.00p 895.00p 899.50p 18196
21/05/2014 904.50p 905.00p 885.50p 895.00p 6263
20/05/2014 895.00p 909.50p 890.00p 890.00p 13065
19/05/2014 897.00p 905.00p 892.50p 895.00p 9990
16/05/2014 897.50p 909.50p 890.50p 892.00p 11637
15/05/2014 909.50p 909.50p 889.00p 891.00p 18829
14/05/2014 899.00p 907.50p 899.00p 900.00p 10037
13/05/2014 912.00p 912.00p 900.00p 900.00p 21961
12/05/2014 900.00p 905.34p 895.50p 900.00p 13260
09/05/2014 900.00p 912.00p 899.50p 900.00p 12363
08/05/2014 901.00p 908.40p 897.00p 900.00p 34666
07/05/2014 900.00p 902.50p 898.50p 901.00p 8258
06/05/2014 910.00p 910.00p 900.00p 909.00p 3507
02/05/2014 900.00p 900.00p 891.50p 900.00p 46537
01/05/2014 900.00p 914.50p 900.00p 910.00p 9206
30/04/2014 900.50p 908.00p 889.00p 895.00p 30656
29/04/2014 898.00p 900.00p 897.00p 900.00p 23598
28/04/2014 893.50p 909.00p 893.50p 898.50p 12885
25/04/2014 902.00p 902.00p 890.00p 894.00p 7685
24/04/2014 892.50p 900.00p 890.00p 890.00p 4112
23/04/2014 890.00p 897.67p 890.00p 892.50p 6302
22/04/2014 894.00p 900.00p 890.00p 892.00p 5594
17/04/2014 900.00p 900.00p 895.00p 895.00p 7129
16/04/2014 900.00p 900.00p 890.50p 900.00p 23109
15/04/2014 900.00p 900.50p 890.00p 896.00p 14431
14/04/2014 897.50p 919.50p 890.00p 900.00p 34985
11/04/2014 890.00p 916.00p 890.00p 910.00p 30512
10/04/2014 919.00p 919.00p 898.42p 910.00p 52803
09/04/2014 890.00p 900.00p 890.00p 900.00p 10338
08/04/2014 898.00p 899.50p 881.90p 890.00p 11395
07/04/2014 897.50p 898.00p 885.00p 898.00p 12251
04/04/2014 885.00p 898.00p 885.00p 897.00p 19743
03/04/2014 885.00p 894.00p 885.00p 887.00p 60739
02/04/2014 875.00p 894.50p 875.00p 890.00p 49522
01/04/2014 885.00p 895.00p 867.20p 895.00p 28101
31/03/2014 895.00p 895.00p 886.00p 895.00p 13125
28/03/2014 883.00p 895.00p 883.00p 895.00p 8859
27/03/2014 891.00p 895.00p 885.00p 895.00p 10407
26/03/2014 885.00p 889.00p 871.00p 889.00p 35633
25/03/2014 890.00p 893.20p 871.00p 871.00p 19868
24/03/2014 895.00p 895.00p 879.50p 895.00p 10727
21/03/2014 884.00p 895.00p 884.00p 890.00p 22222
20/03/2014 892.00p 899.50p 876.78p 885.00p 119826
19/03/2014 899.50p 899.50p 892.00p 892.00p 17771
18/03/2014 891.00p 897.90p 891.00p 892.00p 13455
17/03/2014 890.50p 899.72p 890.00p 890.00p 22347
14/03/2014 890.00p 900.00p 890.00p 890.00p 3416
13/03/2014 910.00p 914.50p 897.00p 900.00p 403104
12/03/2014 903.00p 920.00p 891.13p 920.00p 38200
11/03/2014 904.50p 904.50p 891.67p 900.00p 12476
10/03/2014 908.50p 908.50p 890.00p 900.00p 9149
07/03/2014 895.50p 908.50p 895.50p 900.00p 4964
06/03/2014 912.00p 920.00p 895.50p 900.00p 8407
05/03/2014 895.00p 920.00p 895.00p 920.00p 25252
04/03/2014 900.00p 911.50p 895.00p 900.00p 14161
03/03/2014 910.00p 920.00p 896.00p 900.00p 12356

*Close Price adjusted for both dividends and splits