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
05/08/2024 822.00p 823.50p 808.60p 814.00p 6695
02/08/2024 822.00p 850.00p 820.00p 820.00p 26135
01/08/2024 822.00p 827.70p 820.00p 820.00p 29310
31/07/2024 822.00p 829.60p 822.00p 826.00p 2562
30/07/2024 822.00p 824.00p 819.00p 819.00p 25181
29/07/2024 826.00p 848.50p 820.00p 824.00p 122946
26/07/2024 822.00p 846.00p 821.90p 846.00p 4310
25/07/2024 826.00p 826.00p 820.00p 820.00p 61615
24/07/2024 824.00p 826.00p 824.00p 826.00p 47738
23/07/2024 830.00p 830.00p 820.00p 826.00p 29560
22/07/2024 818.00p 831.00p 814.00p 831.00p 10586
19/07/2024 814.00p 820.00p 810.00p 815.00p 46945
18/07/2024 818.00p 818.00p 809.11p 816.00p 7780
17/07/2024 808.00p 820.00p 804.00p 814.00p 4416
16/07/2024 800.00p 810.00p 804.94p 808.00p 9337
15/07/2024 800.00p 820.00p 800.00p 811.00p 22500
12/07/2024 816.00p 810.00p 806.00p 806.00p 3809
11/07/2024 816.00p 820.00p 802.00p 810.00p 4575
10/07/2024 808.00p 820.00p 800.20p 815.00p 139328
09/07/2024 804.00p 806.00p 800.00p 806.00p 733716
08/07/2024 824.00p 824.00p 804.00p 812.00p 6777
05/07/2024 808.00p 824.00p 802.64p 824.00p 121388
04/07/2024 804.00p 806.00p 802.00p 806.00p 15423
03/07/2024 804.00p 806.00p 802.00p 804.00p 16560
02/07/2024 824.00p 824.00p 802.00p 802.00p 54129
01/07/2024 810.00p 816.00p 804.00p 804.00p 60777
28/06/2024 802.00p 820.00p 802.00p 804.00p 5767
27/06/2024 810.00p 816.00p 802.00p 802.00p 109193
26/06/2024 814.00p 831.00p 810.00p 831.00p 17544
25/06/2024 810.00p 812.75p 804.66p 808.00p 171982
24/06/2024 820.00p 820.00p 804.40p 810.00p 48046
21/06/2024 806.00p 820.00p 803.68p 810.00p 199329
20/06/2024 808.00p 812.00p 800.00p 802.00p 36906
19/06/2024 810.00p 820.00p 785.09p 808.00p 94282
18/06/2024 812.00p 824.42p 810.00p 822.00p 16754
17/06/2024 860.00p 860.00p 810.00p 822.00p 58588
14/06/2024 860.00p 860.00p 846.40p 852.00p 740
13/06/2024 850.00p 853.93p 843.00p 843.00p 4677
12/06/2024 862.00p 867.00p 855.10p 862.00p 5418
11/06/2024 886.00p 886.00p 850.00p 862.00p 60928
10/06/2024 880.00p 882.40p 808.00p 870.00p 19012
07/06/2024 886.00p 892.00p 881.20p 882.00p 5833
06/06/2024 890.00p 897.88p 880.00p 894.00p 9204
05/06/2024 890.00p 900.00p 886.00p 896.00p 17988
04/06/2024 900.00p 900.00p 888.00p 892.00p 85741
03/06/2024 900.00p 900.00p 893.20p 900.00p 6081
31/05/2024 896.00p 900.00p 892.00p 900.00p 17509
30/05/2024 896.00p 900.00p 892.40p 900.00p 23991
29/05/2024 896.00p 900.88p 892.50p 898.00p 7098
28/05/2024 902.00p 902.40p 893.00p 897.00p 51100
24/05/2024 908.00p 909.28p 904.00p 904.00p 28574
23/05/2024 908.00p 910.00p 904.30p 908.00p 45956
22/05/2024 910.00p 910.80p 904.60p 907.00p 7877
21/05/2024 910.00p 916.79p 906.44p 915.00p 7649
20/05/2024 918.00p 918.00p 904.00p 914.00p 6219
17/05/2024 912.00p 912.91p 906.00p 906.00p 34443
16/05/2024 918.00p 927.94p 914.60p 915.00p 11913
15/05/2024 920.00p 929.86p 915.00p 916.00p 5683
14/05/2024 912.00p 927.00p 915.34p 927.00p 2737
13/05/2024 912.00p 936.00p 909.18p 923.00p 40229
10/05/2024 910.00p 924.08p 910.00p 910.00p 7663
09/05/2024 910.00p 920.00p 906.56p 910.00p 5716
08/05/2024 920.00p 920.00p 908.00p 910.00p 25390
07/05/2024 910.00p 917.50p 900.00p 906.00p 53481
03/05/2024 912.00p 915.80p 912.00p 912.00p 26167
02/05/2024 920.00p 919.60p 913.00p 914.00p 611
01/05/2024 920.00p 920.00p 912.25p 920.00p 2009
30/04/2024 914.00p 920.00p 912.00p 914.00p 26225
29/04/2024 910.00p 920.00p 910.00p 914.00p 20209
26/04/2024 916.00p 918.00p 910.00p 912.00p 8826
25/04/2024 914.00p 919.50p 908.00p 908.00p 4785
24/04/2024 920.00p 920.00p 910.00p 914.00p 16559
23/04/2024 920.00p 920.00p 911.57p 917.00p 7171
22/04/2024 920.00p 920.00p 910.00p 910.00p 3055
19/04/2024 916.00p 916.00p 910.00p 913.00p 78836
18/04/2024 918.00p 918.00p 913.99p 916.00p 1027
17/04/2024 918.00p 918.00p 899.32p 918.00p 5204
16/04/2024 920.00p 920.00p 915.24p 916.00p 12588
15/04/2024 916.00p 920.00p 913.33p 920.00p 30695
12/04/2024 906.00p 920.00p 903.00p 920.00p 1817
11/04/2024 920.00p 920.00p 904.00p 904.00p 16012
10/04/2024 920.00p 920.00p 890.00p 920.00p 58546
09/04/2024 898.00p 900.00p 890.00p 895.00p 26947
08/04/2024 894.00p 906.00p 890.00p 894.00p 188100
05/04/2024 900.00p 906.00p 891.57p 900.00p 41495
04/04/2024 900.00p 900.00p 890.00p 900.00p 99154
03/04/2024 884.00p 920.00p 884.00p 894.00p 104667
02/04/2024 900.00p 909.00p 884.00p 891.00p 15294
28/03/2024 914.00p 956.00p 900.00p 920.00p 170436
27/03/2024 952.00p 1,010.00p 906.00p 920.00p 53211
26/03/2024 1,045.00p 1,045.00p 944.00p 992.00p 17191
25/03/2024 1,025.00p 1,025.00p 928.00p 964.00p 5556
22/03/2024 1,025.00p 1,025.00p 914.00p 975.00p 4736
21/03/2024 990.00p 990.00p 896.00p 961.00p 11819
20/03/2024 1,000.00p 1,000.00p 934.00p 953.00p 33212
19/03/2024 1,000.00p 1,000.00p 911.00p 934.00p 2606
18/03/2024 946.00p 964.00p 933.25p 961.00p 1569
15/03/2024 946.00p 960.00p 944.59p 948.00p 207180
14/03/2024 936.00p 953.28p 934.32p 951.00p 6739
13/03/2024 936.00p 939.76p 936.00p 938.00p 11119
12/03/2024 932.00p 942.00p 931.76p 939.00p 18293
11/03/2024 926.00p 938.00p 920.00p 934.00p 37305
08/03/2024 912.00p 945.31p 876.91p 936.00p 32704
07/03/2024 908.00p 936.00p 907.00p 914.00p 13144
06/03/2024 906.00p 934.00p 927.50p 929.00p 5540
05/03/2024 906.00p 940.00p 906.00p 934.00p 539318
04/03/2024 916.00p 938.00p 880.84p 909.00p 39461
01/03/2024 938.00p 940.00p 916.00p 916.00p 119481
29/02/2024 932.00p 941.00p 914.52p 926.00p 16316
28/02/2024 902.00p 940.00p 902.00p 924.00p 179758
27/02/2024 936.00p 936.00p 904.00p 904.00p 10953
26/02/2024 928.00p 931.60p 918.00p 918.00p 20835
23/02/2024 928.00p 961.95p 922.00p 928.00p 81101
22/02/2024 936.00p 936.00p 910.00p 910.00p 20033
21/02/2024 936.00p 936.00p 920.00p 920.00p 63785
20/02/2024 936.00p 936.00p 920.94p 923.00p 133982
19/02/2024 942.00p 942.00p 921.00p 921.00p 103578
16/02/2024 926.00p 936.67p 919.22p 921.00p 33909
15/02/2024 924.00p 940.00p 924.00p 927.00p 86405
14/02/2024 924.00p 940.00p 909.69p 924.00p 138390
13/02/2024 936.00p 936.00p 914.00p 926.00p 14225
12/02/2024 924.00p 930.00p 900.00p 923.00p 70426
09/02/2024 920.00p 924.00p 884.00p 924.00p 209843
08/02/2024 912.00p 960.00p 894.00p 914.00p 476130
07/02/2024 806.00p 820.00p 784.03p 800.00p 47038
06/02/2024 810.00p 810.00p 800.00p 806.00p 69812
05/02/2024 818.00p 818.00p 806.00p 806.00p 12699
02/02/2024 810.00p 819.00p 806.00p 818.00p 8757
01/02/2024 840.00p 840.00p 812.80p 840.00p 1800
31/01/2024 838.00p 840.00p 817.31p 840.00p 10476
30/01/2024 824.00p 838.00p 816.82p 838.00p 1627
29/01/2024 824.00p 819.50p 810.00p 815.00p 201009
26/01/2024 824.00p 825.00p 815.00p 820.00p 5789
25/01/2024 824.00p 840.00p 822.00p 830.00p 1838
24/01/2024 830.00p 830.00p 815.00p 824.00p 64332
23/01/2024 830.00p 830.00p 808.00p 810.00p 113552
22/01/2024 834.00p 834.00p 818.00p 821.00p 25295
19/01/2024 810.00p 831.06p 810.00p 815.00p 647385
18/01/2024 810.00p 832.00p 810.00p 810.00p 7003
17/01/2024 824.00p 834.00p 810.00p 834.00p 11718
16/01/2024 830.00p 830.00p 810.00p 810.00p 25734
15/01/2024 810.00p 824.00p 810.00p 824.00p 6751
12/01/2024 810.00p 824.00p 801.00p 810.00p 133114
11/01/2024 814.00p 822.00p 800.00p 808.00p 37030
10/01/2024 830.00p 829.88p 814.00p 822.00p 36110
09/01/2024 830.00p 830.00p 810.00p 827.00p 10061
08/01/2024 822.00p 832.80p 800.00p 829.00p 21752
05/01/2024 846.00p 852.58p 822.00p 836.00p 5710
04/01/2024 848.00p 848.00p 823.00p 835.00p 24868
03/01/2024 844.00p 852.66p 820.00p 840.00p 52568
02/01/2024 814.00p 840.00p 810.00p 832.00p 54807
29/12/2023 810.00p 809.79p 801.00p 801.00p 3901
28/12/2023 810.00p 810.00p 790.00p 810.00p 8970
27/12/2023 804.00p 804.00p 785.48p 803.00p 547409
22/12/2023 804.00p 808.00p 790.00p 794.00p 293853
21/12/2023 794.00p 812.00p 792.02p 802.00p 712194
20/12/2023 804.00p 804.00p 792.00p 796.00p 24665
19/12/2023 800.00p 812.00p 793.56p 799.00p 37722
18/12/2023 804.00p 826.00p 791.00p 794.00p 22112
15/12/2023 800.00p 810.00p 791.00p 804.00p 336997
14/12/2023 792.00p 812.00p 788.00p 800.00p 42083
13/12/2023 780.00p 792.00p 774.00p 792.00p 94264
12/12/2023 758.00p 800.00p 758.00p 790.00p 148643
11/12/2023 760.00p 763.60p 756.00p 760.00p 18041
08/12/2023 756.00p 756.00p 747.46p 756.00p 67329
07/12/2023 758.00p 760.00p 745.61p 760.00p 10941
06/12/2023 760.00p 760.00p 740.00p 740.00p 45987
05/12/2023 752.00p 768.00p 730.00p 730.00p 231312
04/12/2023 740.00p 754.00p 740.00p 754.00p 13041
01/12/2023 750.00p 750.00p 730.00p 750.00p 48866
30/11/2023 758.00p 758.00p 745.00p 758.00p 8037
29/11/2023 750.00p 754.00p 744.00p 754.00p 55636
28/11/2023 750.00p 757.00p 742.00p 750.00p 16524
27/11/2023 750.00p 758.00p 740.00p 750.00p 13896
24/11/2023 740.00p 758.00p 740.00p 750.00p 53526
23/11/2023 750.00p 750.00p 743.62p 750.00p 34157
22/11/2023 750.00p 758.00p 730.00p 750.00p 92359
21/11/2023 734.00p 756.10p 732.00p 756.00p 21788
20/11/2023 738.00p 758.00p 724.70p 750.00p 38643
17/11/2023 740.00p 758.00p 724.00p 724.00p 12120
16/11/2023 742.00p 754.00p 730.00p 730.00p 24438
15/11/2023 720.00p 742.00p 716.43p 728.00p 95343
14/11/2023 720.00p 734.00p 718.38p 727.00p 34358
13/11/2023 730.00p 732.00p 704.00p 728.00p 72349
10/11/2023 700.00p 710.00p 698.00p 705.00p 37277
09/11/2023 700.00p 710.00p 700.00p 705.00p 8615
08/11/2023 704.00p 708.65p 702.00p 705.00p 234694
07/11/2023 702.00p 724.00p 692.03p 706.00p 902427
06/11/2023 636.00p 646.00p 632.00p 641.00p 4045
03/11/2023 638.00p 664.00p 632.00p 651.00p 67315
02/11/2023 628.00p 636.00p 620.00p 620.00p 6551
01/11/2023 632.00p 632.00p 616.66p 626.00p 6172
31/10/2023 630.00p 638.00p 618.00p 618.00p 31904
30/10/2023 638.00p 640.00p 621.00p 638.00p 2004
27/10/2023 620.00p 634.00p 612.00p 628.00p 11586
26/10/2023 624.00p 628.00p 606.00p 618.00p 106505
25/10/2023 642.00p 642.00p 626.00p 628.00p 13520
24/10/2023 650.00p 650.00p 626.00p 629.00p 14371
23/10/2023 650.00p 650.00p 630.60p 636.00p 5398
20/10/2023 634.00p 644.00p 624.00p 638.00p 26307

*Close Price adjusted for both dividends and splits