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
05/01/2023 640.00p 651.00p 634.00p 641.00p 22783
04/01/2023 676.00p 676.00p 642.46p 668.00p 48316
03/01/2023 680.00p 680.00p 666.00p 680.00p 22401
30/12/2022 672.00p 678.00p 670.00p 678.00p 18598
29/12/2022 674.00p 678.60p 670.00p 672.00p 49557
28/12/2022 648.00p 674.00p 648.00p 674.00p 19951
23/12/2022 654.00p 660.00p 640.00p 654.00p 22644
22/12/2022 680.00p 682.00p 654.00p 656.00p 37968
21/12/2022 670.00p 676.31p 662.83p 676.00p 13241
20/12/2022 672.00p 681.36p 672.00p 678.00p 67374
19/12/2022 678.00p 678.94p 667.88p 674.00p 15266
16/12/2022 668.00p 675.50p 662.00p 666.00p 115404
15/12/2022 670.00p 680.31p 666.00p 668.00p 65337
14/12/2022 662.00p 684.00p 662.00p 674.00p 46750
13/12/2022 670.00p 678.00p 659.88p 677.00p 35606
12/12/2022 650.00p 670.00p 643.26p 670.00p 19829
09/12/2022 650.00p 655.04p 650.00p 652.00p 24230
08/12/2022 642.00p 658.00p 640.00p 650.00p 52627
07/12/2022 670.00p 680.00p 646.00p 648.00p 37864
06/12/2022 692.00p 704.00p 688.00p 690.00p 13322
05/12/2022 718.00p 718.00p 688.00p 694.00p 49506
02/12/2022 716.00p 720.50p 711.78p 712.00p 31988
01/12/2022 718.00p 720.00p 716.00p 716.00p 41771
30/11/2022 720.00p 724.00p 712.35p 720.00p 72051
29/11/2022 712.00p 718.00p 710.00p 712.00p 61837
28/11/2022 708.00p 718.00p 704.32p 712.00p 24767
25/11/2022 720.00p 720.00p 712.00p 718.00p 19494
24/11/2022 704.00p 720.00p 694.28p 717.00p 31215
23/11/2022 704.00p 704.00p 689.42p 704.00p 45875
22/11/2022 680.00p 698.92p 678.48p 690.00p 57748
21/11/2022 696.00p 701.00p 680.00p 684.00p 57416
18/11/2022 696.00p 701.15p 696.00p 696.00p 41003
17/11/2022 700.00p 704.00p 699.36p 703.00p 72988
16/11/2022 696.00p 705.00p 693.42p 701.00p 35125
15/11/2022 686.00p 693.53p 670.00p 690.00p 65297
14/11/2022 676.00p 686.00p 669.88p 684.00p 43219
11/11/2022 688.00p 688.00p 678.00p 678.00p 36825
10/11/2022 688.00p 688.87p 682.00p 686.00p 77951
09/11/2022 686.00p 698.00p 679.39p 682.00p 59571
08/11/2022 704.00p 704.00p 693.56p 702.00p 24733
07/11/2022 730.00p 732.00p 690.00p 704.00p 121836
04/11/2022 684.00p 736.00p 681.44p 722.00p 184671
03/11/2022 632.00p 688.00p 631.69p 680.00p 361489
02/11/2022 634.00p 636.00p 628.00p 628.00p 19361
01/11/2022 636.00p 636.00p 626.00p 630.00p 74553
31/10/2022 624.00p 634.00p 624.00p 634.00p 51266
28/10/2022 620.00p 628.00p 618.00p 622.00p 45815
27/10/2022 600.00p 626.00p 599.84p 623.00p 176519
26/10/2022 598.00p 600.00p 590.00p 596.00p 64901
25/10/2022 590.00p 592.10p 588.00p 592.00p 105098
24/10/2022 594.00p 598.00p 590.00p 590.00p 65617
21/10/2022 590.00p 598.00p 588.00p 598.00p 13542
20/10/2022 600.00p 600.00p 588.00p 588.00p 117232
19/10/2022 590.00p 600.00p 590.00p 590.00p 2574
18/10/2022 600.00p 600.00p 588.00p 590.00p 119647
17/10/2022 604.00p 604.00p 592.30p 604.00p 12566
14/10/2022 588.00p 595.84p 588.00p 592.00p 153272
13/10/2022 584.00p 599.99p 576.00p 588.00p 23345
12/10/2022 596.00p 614.00p 594.53p 604.00p 20916
11/10/2022 610.00p 620.00p 600.00p 600.00p 17927
10/10/2022 604.00p 624.00p 601.98p 624.00p 7440
07/10/2022 616.00p 624.00p 608.80p 616.00p 12185
06/10/2022 616.00p 620.66p 616.00p 616.00p 54149
05/10/2022 620.00p 621.00p 610.00p 610.00p 7572
04/10/2022 620.00p 625.36p 613.63p 620.00p 24513
03/10/2022 620.00p 625.84p 615.68p 622.00p 28126
30/09/2022 620.00p 631.98p 611.88p 626.00p 37034
29/09/2022 626.00p 630.00p 610.00p 610.00p 47492
28/09/2022 630.00p 636.00p 622.00p 636.00p 13604
27/09/2022 644.00p 647.68p 636.00p 638.00p 23152
26/09/2022 652.00p 660.80p 624.50p 638.00p 154143
23/09/2022 680.00p 688.00p 656.00p 658.00p 26898
22/09/2022 670.00p 684.00p 664.08p 680.00p 14376
21/09/2022 674.00p 679.00p 670.00p 672.00p 25111
20/09/2022 676.00p 681.40p 676.00p 676.00p 27758
19/09/2022 678.00p 682.14p 676.00p 682.00p 27554
16/09/2022 678.00p 682.14p 676.00p 682.00p 27554
15/09/2022 680.00p 689.40p 680.00p 680.00p 12834
14/09/2022 680.00p 687.39p 680.00p 680.00p 22975
13/09/2022 686.00p 689.20p 680.41p 682.00p 10980
12/09/2022 678.00p 686.75p 672.00p 680.00p 19112
09/09/2022 678.00p 688.00p 676.00p 688.00p 10658
08/09/2022 674.00p 686.00p 672.00p 686.00p 20478
07/09/2022 678.00p 680.00p 670.00p 672.00p 82277
06/09/2022 680.00p 682.00p 670.00p 675.00p 52660
05/09/2022 680.00p 684.00p 670.00p 684.00p 31688
02/09/2022 664.00p 678.00p 658.00p 678.00p 47948
01/09/2022 662.00p 668.00p 651.55p 660.00p 63700
31/08/2022 662.00p 664.00p 652.00p 660.00p 132497
30/08/2022 660.00p 662.26p 654.00p 658.00p 173729
29/08/2022 650.00p 658.00p 650.00p 655.00p 17584
26/08/2022 650.00p 658.00p 650.00p 655.00p 17584
25/08/2022 644.00p 653.84p 644.00p 652.00p 49499
24/08/2022 644.00p 655.76p 636.00p 650.00p 80576
23/08/2022 654.00p 655.96p 644.00p 644.00p 45112
22/08/2022 664.00p 671.82p 654.00p 658.00p 17201
19/08/2022 666.00p 666.00p 658.67p 662.00p 23167
18/08/2022 674.00p 674.00p 654.00p 660.00p 17978
17/08/2022 666.00p 667.00p 654.00p 663.00p 84855
16/08/2022 664.00p 670.32p 660.34p 668.00p 66370
15/08/2022 660.00p 669.04p 654.00p 666.00p 48486
12/08/2022 662.00p 672.00p 660.00p 666.00p 12338
11/08/2022 662.00p 672.55p 661.74p 666.00p 12330
10/08/2022 662.00p 674.08p 660.00p 667.00p 14886
09/08/2022 662.00p 672.12p 660.00p 668.00p 36673
08/08/2022 664.00p 667.39p 660.00p 660.00p 48482
05/08/2022 660.00p 674.40p 660.00p 674.00p 27010
04/08/2022 662.00p 674.38p 660.00p 674.00p 10545
03/08/2022 680.00p 680.00p 660.00p 676.00p 21541
02/08/2022 660.00p 672.00p 655.34p 668.00p 114124
01/08/2022 664.00p 675.32p 656.96p 660.00p 14040
29/07/2022 666.00p 674.00p 640.52p 674.00p 46593
28/07/2022 652.00p 680.00p 652.00p 679.00p 102420
27/07/2022 636.00p 658.00p 632.00p 657.00p 42632
26/07/2022 636.00p 646.33p 632.00p 646.00p 26989
25/07/2022 620.00p 641.20p 620.00p 637.00p 15013
22/07/2022 614.00p 627.36p 614.00p 622.00p 11158
21/07/2022 600.00p 618.00p 600.00p 614.00p 23201
20/07/2022 580.00p 600.00p 580.00p 600.00p 7283
19/07/2022 570.00p 592.00p 570.00p 582.00p 31897
18/07/2022 578.00p 584.00p 558.00p 570.00p 41405
15/07/2022 542.00p 556.00p 530.42p 555.00p 51445
14/07/2022 562.00p 565.51p 552.00p 553.00p 5027
13/07/2022 566.00p 574.00p 563.39p 574.00p 7960
12/07/2022 554.00p 573.06p 550.40p 566.00p 30828
11/07/2022 600.00p 605.04p 551.15p 559.00p 93444
08/07/2022 608.00p 608.00p 594.68p 602.00p 13966
07/07/2022 600.00p 600.00p 588.00p 598.00p 68779
06/07/2022 602.00p 614.00p 595.33p 606.00p 70019
05/07/2022 630.00p 630.71p 606.00p 616.00p 147684
04/07/2022 650.00p 660.00p 631.92p 634.00p 23328
01/07/2022 670.00p 670.00p 652.58p 659.00p 23087
30/06/2022 670.00p 684.00p 644.00p 666.00p 193464
29/06/2022 680.00p 692.00p 668.00p 670.00p 327062
28/06/2022 636.00p 678.00p 636.00p 678.00p 27200
27/06/2022 616.00p 644.00p 616.00p 641.00p 52759
24/06/2022 634.00p 637.27p 618.09p 626.00p 331780
23/06/2022 642.00p 651.74p 640.00p 642.00p 83158
22/06/2022 670.00p 670.00p 640.10p 648.00p 109698
21/06/2022 660.00p 668.00p 660.00p 662.00p 28368
20/06/2022 670.00p 680.64p 650.00p 662.00p 147952
17/06/2022 684.00p 689.99p 662.00p 670.00p 104875
16/06/2022 706.00p 716.12p 682.00p 684.00p 38088
15/06/2022 718.00p 720.00p 699.75p 706.00p 49840
14/06/2022 726.00p 726.00p 704.00p 714.00p 136088
13/06/2022 750.00p 750.00p 692.40p 712.00p 130440
10/06/2022 726.00p 750.00p 726.00p 738.00p 104941
09/06/2022 714.00p 740.00p 714.00p 728.00p 55365
08/06/2022 706.00p 721.88p 706.00p 716.00p 145954
07/06/2022 700.00p 710.00p 700.00p 708.00p 139921
06/06/2022 710.00p 710.00p 688.00p 704.00p 31245
03/06/2022 696.00p 708.00p 696.00p 704.00p 137132
02/06/2022 696.00p 708.00p 696.00p 704.00p 137132
01/06/2022 696.00p 708.00p 696.00p 704.00p 137132
31/05/2022 690.00p 710.00p 690.00p 702.00p 235648
30/05/2022 688.00p 708.00p 682.00p 690.00p 65424
27/05/2022 678.00p 695.01p 678.00p 688.00p 39401
26/05/2022 670.00p 686.00p 670.00p 686.00p 34070
25/05/2022 676.00p 679.90p 633.86p 672.00p 235766
24/05/2022 672.00p 680.00p 672.00p 680.00p 16297
23/05/2022 672.00p 680.00p 672.00p 680.00p 41810
20/05/2022 684.00p 684.00p 670.00p 676.00p 46807
19/05/2022 670.00p 684.00p 664.00p 669.00p 70919
18/05/2022 674.00p 698.00p 672.30p 680.00p 53241
17/05/2022 640.00p 688.00p 640.00p 670.00p 62567
16/05/2022 640.00p 650.00p 636.00p 640.00p 40953
13/05/2022 648.00p 652.00p 636.00p 638.00p 60293
12/05/2022 662.00p 670.00p 635.19p 640.00p 130613
11/05/2022 646.00p 678.00p 646.00p 662.00p 68681
10/05/2022 664.00p 667.52p 642.00p 644.00p 87063
09/05/2022 666.00p 669.76p 660.00p 667.00p 86852
06/05/2022 664.00p 670.00p 658.00p 666.00p 61136
05/05/2022 680.00p 682.00p 658.00p 668.00p 101834
04/05/2022 662.00p 680.00p 662.00p 680.00p 42598
03/05/2022 672.00p 690.54p 672.00p 678.00p 41641
02/05/2022 644.00p 688.00p 642.00p 680.00p 253657
29/04/2022 644.00p 688.00p 642.00p 680.00p 233657
28/04/2022 628.00p 638.00p 616.00p 626.00p 48634
27/04/2022 604.00p 630.00p 604.00p 630.00p 31075
26/04/2022 590.00p 608.00p 590.00p 582.00p 39935
25/04/2022 618.00p 618.00p 569.52p 582.00p 444463
22/04/2022 622.00p 642.30p 618.00p 620.00p 31483
21/04/2022 622.00p 635.05p 622.00p 630.00p 21961
20/04/2022 612.00p 638.00p 612.00p 638.00p 41720
19/04/2022 630.00p 633.00p 612.24p 620.00p 91931
18/04/2022 636.00p 642.00p 632.00p 638.00p 47963
15/04/2022 636.00p 642.00p 632.00p 638.00p 47963
14/04/2022 636.00p 642.00p 632.00p 638.00p 47963
13/04/2022 642.00p 644.00p 632.00p 644.00p 40426
12/04/2022 648.00p 654.00p 634.00p 634.00p 71935
11/04/2022 642.00p 658.00p 642.00p 658.00p 15510
08/04/2022 648.00p 654.00p 646.00p 646.00p 25851
07/04/2022 642.00p 660.00p 642.00p 650.00p 29786
06/04/2022 656.00p 660.00p 640.00p 654.00p 50294
05/04/2022 646.00p 670.00p 646.00p 667.00p 35639
04/04/2022 648.00p 660.00p 634.00p 660.00p 40732
01/04/2022 632.00p 646.00p 620.00p 640.00p 91628
31/03/2022 652.00p 659.86p 644.00p 648.00p 126183
30/03/2022 652.00p 659.92p 650.00p 656.00p 100885
29/03/2022 660.00p 670.00p 654.00p 658.00p 169694

*Close Price adjusted for both dividends and splits