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
19/10/2023 628.00p 640.00p 625.00p 640.00p 16529
18/10/2023 640.00p 644.15p 624.18p 638.00p 21607
17/10/2023 634.00p 634.00p 624.36p 626.00p 8381
16/10/2023 636.00p 636.00p 622.00p 630.00p 31761
13/10/2023 626.00p 630.00p 624.00p 625.00p 26415
12/10/2023 630.00p 630.00p 628.00p 629.00p 4456
11/10/2023 624.00p 638.00p 624.00p 627.00p 180011
10/10/2023 626.00p 640.00p 624.00p 624.00p 174703
09/10/2023 624.00p 630.00p 624.00p 624.00p 70460
06/10/2023 636.00p 638.00p 624.00p 626.00p 51283
05/10/2023 642.00p 642.30p 632.00p 636.00p 32412
04/10/2023 652.00p 652.00p 640.00p 642.00p 21920
03/10/2023 652.00p 652.00p 640.00p 640.00p 13969
02/10/2023 650.00p 647.00p 641.71p 646.00p 11428
29/09/2023 650.00p 650.00p 640.00p 646.00p 81660
28/09/2023 620.00p 649.19p 620.00p 645.00p 65473
27/09/2023 612.00p 620.00p 610.51p 620.00p 4280
26/09/2023 612.00p 624.00p 607.08p 614.00p 34087
25/09/2023 602.00p 614.00p 602.00p 614.00p 11825
22/09/2023 616.00p 616.00p 600.00p 616.00p 24601
21/09/2023 600.00p 614.00p 600.00p 610.00p 7158
20/09/2023 590.00p 610.00p 600.00p 610.00p 8249
19/09/2023 590.00p 602.00p 590.00p 598.00p 2412
18/09/2023 596.00p 605.00p 588.00p 598.00p 45137
15/09/2023 600.00p 608.00p 596.00p 608.00p 121525
14/09/2023 604.00p 610.00p 600.00p 605.00p 30384
13/09/2023 612.00p 610.00p 601.20p 610.00p 1967
12/09/2023 612.00p 620.60p 600.00p 616.00p 189811
11/09/2023 616.00p 618.57p 600.00p 605.00p 23002
08/09/2023 600.00p 612.57p 600.00p 605.00p 58924
07/09/2023 600.00p 603.36p 589.44p 600.00p 519591
06/09/2023 600.00p 607.71p 588.00p 588.00p 10524
05/09/2023 590.00p 608.62p 588.00p 604.00p 48249
04/09/2023 600.00p 600.00p 578.00p 599.00p 19298
01/09/2023 584.00p 598.00p 578.00p 597.00p 41088
31/08/2023 584.00p 591.43p 576.96p 583.00p 10351
30/08/2023 584.00p 592.00p 576.00p 592.00p 41315
29/08/2023 576.00p 584.00p 574.01p 581.00p 417759
25/08/2023 580.00p 588.00p 576.00p 576.00p 39762
24/08/2023 580.00p 580.00p 572.00p 578.00p 13065
23/08/2023 578.00p 579.00p 570.00p 570.00p 32737
22/08/2023 574.00p 580.92p 568.00p 572.00p 67919
21/08/2023 576.00p 580.00p 562.02p 573.00p 23719
18/08/2023 576.00p 578.00p 574.00p 574.00p 118265
17/08/2023 578.00p 581.14p 562.00p 577.00p 29366
16/08/2023 576.00p 582.00p 563.67p 578.00p 22010
15/08/2023 576.00p 580.00p 570.00p 578.00p 20061
14/08/2023 580.00p 580.00p 562.00p 576.00p 120694
11/08/2023 572.00p 579.71p 573.00p 578.00p 82863
10/08/2023 572.00p 584.00p 568.33p 575.00p 716487
09/08/2023 572.00p 574.00p 561.17p 568.00p 100869
08/08/2023 574.00p 580.00p 565.33p 575.00p 204916
07/08/2023 578.00p 579.64p 574.00p 577.00p 87816
04/08/2023 578.00p 578.00p 568.00p 578.00p 25769
03/08/2023 580.00p 580.00p 566.00p 568.00p 37750
02/08/2023 558.00p 576.00p 558.00p 568.00p 39133
01/08/2023 552.00p 559.76p 552.00p 559.00p 6813
31/07/2023 540.00p 560.00p 540.00p 560.00p 148904
28/07/2023 536.00p 544.00p 536.00p 538.00p 105672
27/07/2023 536.00p 544.00p 534.00p 536.00p 280049
26/07/2023 540.00p 543.99p 534.06p 540.00p 18016
25/07/2023 544.00p 544.00p 532.00p 544.00p 3050
24/07/2023 540.00p 542.00p 528.18p 537.00p 32854
21/07/2023 530.00p 537.00p 528.00p 528.00p 27306
20/07/2023 532.00p 539.33p 530.00p 535.00p 14205
19/07/2023 532.00p 534.00p 528.00p 532.00p 24503
18/07/2023 514.00p 534.20p 514.00p 534.00p 10399
17/07/2023 524.00p 532.00p 520.00p 524.00p 13007
14/07/2023 526.00p 529.33p 516.00p 526.00p 6219
13/07/2023 522.00p 530.67p 512.89p 516.00p 34431
12/07/2023 522.00p 525.76p 512.00p 514.00p 90639
11/07/2023 540.00p 540.00p 510.10p 530.00p 35940
10/07/2023 546.00p 556.66p 540.00p 544.00p 131120
07/07/2023 550.00p 550.67p 546.03p 550.00p 162757
06/07/2023 554.00p 554.00p 552.00p 552.00p 180827
05/07/2023 558.00p 560.67p 554.00p 560.00p 167811
04/07/2023 562.00p 563.00p 558.01p 559.00p 142592
03/07/2023 564.00p 568.00p 560.00p 565.00p 22512
30/06/2023 566.00p 576.00p 566.00p 566.00p 8505
29/06/2023 566.00p 577.00p 566.00p 566.00p 8814
28/06/2023 568.00p 570.00p 568.00p 570.00p 3602
27/06/2023 568.00p 570.00p 566.00p 566.00p 136230
26/06/2023 576.00p 578.50p 564.00p 568.00p 124462
23/06/2023 578.00p 578.96p 576.00p 577.00p 87899
22/06/2023 578.00p 584.00p 578.00p 584.00p 51433
21/06/2023 578.00p 582.00p 574.00p 582.00p 110601
20/06/2023 580.00p 582.00p 578.00p 582.00p 230805
19/06/2023 576.00p 585.00p 576.00p 585.00p 111062
16/06/2023 578.00p 580.00p 576.00p 580.00p 109728
15/06/2023 572.00p 580.00p 570.00p 574.00p 118534
14/06/2023 576.00p 586.00p 570.00p 574.00p 81778
13/06/2023 566.00p 569.00p 560.00p 569.00p 33920
12/06/2023 566.00p 573.50p 566.00p 567.00p 77008
09/06/2023 566.00p 568.00p 566.00p 566.00p 61651
08/06/2023 566.00p 569.00p 566.00p 569.00p 37186
07/06/2023 564.00p 570.00p 564.00p 566.00p 4788
06/06/2023 552.00p 564.00p 560.64p 564.00p 5641
05/06/2023 552.00p 566.50p 552.00p 562.00p 11789
02/06/2023 556.00p 564.00p 552.24p 564.00p 170353
01/06/2023 568.00p 569.50p 558.00p 562.00p 123030
31/05/2023 568.00p 568.12p 568.00p 568.00p 42519
30/05/2023 570.00p 572.00p 568.00p 569.00p 69611
26/05/2023 566.00p 574.00p 562.00p 574.00p 57254
25/05/2023 560.00p 568.00p 560.00p 565.00p 83950
24/05/2023 564.00p 568.00p 554.00p 568.00p 17784
23/05/2023 552.00p 563.99p 552.00p 554.00p 85528
22/05/2023 556.00p 558.00p 556.00p 558.00p 28438
19/05/2023 554.00p 567.00p 550.02p 564.00p 75802
18/05/2023 552.00p 560.00p 552.00p 560.00p 70926
17/05/2023 552.00p 560.00p 552.00p 560.00p 1671
16/05/2023 560.00p 570.00p 552.00p 552.00p 16736
15/05/2023 554.00p 560.00p 552.00p 560.00p 70190
12/05/2023 550.00p 554.50p 550.00p 550.00p 47937
11/05/2023 554.00p 560.00p 550.00p 558.00p 72498
10/05/2023 560.00p 564.50p 550.00p 554.00p 22618
09/05/2023 560.00p 560.70p 554.00p 560.00p 123394
05/05/2023 568.00p 569.00p 557.42p 569.00p 115623
04/05/2023 560.00p 566.96p 560.00p 564.00p 136213
03/05/2023 572.00p 572.00p 560.00p 564.00p 14500
02/05/2023 562.00p 567.92p 561.10p 566.00p 563865
28/04/2023 570.00p 570.00p 562.00p 566.00p 151774
27/04/2023 560.00p 582.00p 560.00p 564.00p 44755
26/04/2023 560.00p 566.00p 558.60p 564.00p 12375
25/04/2023 554.00p 560.00p 554.00p 560.00p 2225696
24/04/2023 554.00p 560.50p 554.00p 554.00p 22358
21/04/2023 550.00p 556.00p 550.00p 550.00p 97044
20/04/2023 554.00p 561.50p 550.80p 559.00p 2195681
19/04/2023 550.00p 564.00p 550.00p 557.00p 28257
18/04/2023 552.00p 558.00p 550.00p 550.00p 9728
17/04/2023 558.00p 559.50p 553.15p 557.00p 23179
14/04/2023 558.00p 568.00p 553.48p 560.00p 12592
13/04/2023 558.00p 566.00p 552.00p 566.00p 11595
12/04/2023 552.00p 556.00p 552.00p 552.00p 25860
11/04/2023 558.00p 556.50p 552.00p 555.00p 9334
06/04/2023 558.00p 558.00p 553.00p 554.00p 13246
05/04/2023 558.00p 570.00p 553.75p 555.00p 8419
04/04/2023 558.00p 558.00p 554.00p 554.00p 35348
03/04/2023 570.00p 570.00p 555.00p 570.00p 26632
31/03/2023 564.00p 570.00p 560.00p 570.00p 76947
30/03/2023 572.00p 572.00p 556.00p 568.00p 55634
29/03/2023 572.00p 584.00p 570.00p 580.00p 71500
28/03/2023 572.00p 581.00p 564.60p 570.00p 43358
27/03/2023 570.00p 580.50p 570.00p 570.00p 91370
24/03/2023 572.00p 576.00p 570.00p 570.00p 93056
23/03/2023 574.00p 574.00p 569.11p 570.00p 63931
22/03/2023 574.00p 578.50p 569.00p 576.00p 22924
21/03/2023 574.00p 578.00p 570.00p 570.00p 9123
20/03/2023 576.00p 577.50p 570.00p 575.00p 71544
17/03/2023 586.00p 586.48p 574.00p 580.00p 153859
16/03/2023 580.00p 592.00p 578.00p 592.00p 18740
15/03/2023 582.00p 594.00p 574.00p 578.00p 44967
14/03/2023 586.00p 588.00p 580.25p 588.00p 46740
13/03/2023 594.00p 594.50p 580.00p 588.00p 116288
10/03/2023 598.00p 599.74p 590.24p 594.00p 95354
09/03/2023 594.00p 610.00p 592.90p 598.00p 40111
08/03/2023 600.00p 601.00p 592.00p 597.00p 79463
07/03/2023 596.00p 603.50p 596.00p 600.00p 77290
06/03/2023 596.00p 599.00p 596.00p 598.00p 17126
03/03/2023 596.00p 606.00p 590.32p 600.00p 54640
02/03/2023 590.00p 606.00p 590.00p 592.00p 46923
01/03/2023 596.00p 606.00p 584.08p 604.00p 36388
28/02/2023 580.00p 587.10p 580.00p 586.00p 73126
27/02/2023 584.00p 586.00p 570.00p 580.00p 71845
24/02/2023 580.00p 598.00p 580.00p 582.00p 4411
23/02/2023 594.00p 596.00p 578.36p 588.00p 22963
22/02/2023 594.00p 596.00p 590.00p 593.00p 9492
21/02/2023 594.00p 598.50p 594.00p 594.00p 4455
20/02/2023 598.00p 607.00p 594.00p 594.00p 57840
17/02/2023 600.00p 607.50p 590.00p 599.00p 79111
16/02/2023 600.00p 620.00p 594.12p 597.00p 48369
15/02/2023 600.00p 618.00p 598.00p 598.00p 109405
14/02/2023 602.00p 602.36p 596.00p 598.00p 45188
13/02/2023 604.00p 610.00p 592.00p 601.00p 113284
10/02/2023 610.00p 612.00p 594.00p 604.00p 103063
09/02/2023 614.00p 620.50p 605.44p 617.00p 55150
08/02/2023 614.00p 614.00p 604.50p 610.00p 12521
07/02/2023 606.00p 612.00p 600.00p 612.00p 110000
06/02/2023 618.00p 617.50p 600.00p 605.00p 111425
03/02/2023 618.00p 613.00p 610.00p 612.00p 134944
02/02/2023 618.00p 618.00p 610.00p 615.00p 161557
01/02/2023 618.00p 630.00p 609.88p 616.00p 198446
31/01/2023 620.00p 620.00p 593.45p 610.00p 24345
30/01/2023 602.00p 602.44p 591.18p 594.00p 245275
27/01/2023 610.00p 610.00p 594.00p 602.00p 122239
26/01/2023 600.00p 604.80p 595.56p 600.00p 204089
25/01/2023 600.00p 602.00p 594.00p 597.00p 9475
24/01/2023 606.00p 607.00p 587.44p 601.00p 33424
23/01/2023 614.00p 616.00p 590.00p 608.00p 19694
20/01/2023 608.00p 616.00p 606.00p 614.00p 26118
19/01/2023 614.00p 616.00p 608.50p 613.00p 15741
18/01/2023 614.00p 616.00p 612.40p 614.00p 13328
17/01/2023 608.00p 616.00p 608.00p 616.00p 13765
16/01/2023 610.00p 614.50p 606.00p 610.00p 32923
13/01/2023 606.00p 616.00p 606.00p 610.00p 33391
12/01/2023 614.00p 616.00p 598.00p 611.00p 39273
11/01/2023 612.00p 624.00p 612.00p 614.00p 31070
10/01/2023 622.00p 624.00p 612.00p 617.00p 40347
09/01/2023 628.00p 629.00p 622.00p 622.00p 18559
06/01/2023 632.00p 638.00p 622.00p 624.00p 54764
05/01/2023 640.00p 651.00p 634.00p 641.00p 22783

*Close Price adjusted for both dividends and splits