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
30/03/2022 652.00p 659.92p 650.00p 656.00p 100885
29/03/2022 660.00p 670.00p 654.00p 658.00p 169694
28/03/2022 666.00p 671.05p 658.00p 668.00p 116488
25/03/2022 656.00p 674.00p 656.00p 666.00p 47608
24/03/2022 654.00p 664.00p 654.00p 660.00p 17299
23/03/2022 652.00p 668.00p 652.00p 658.00p 87883
22/03/2022 668.00p 674.00p 650.00p 650.00p 90376
21/03/2022 662.00p 684.00p 662.00p 666.00p 138419
18/03/2022 648.00p 678.00p 647.66p 662.00p 300790
17/03/2022 640.00p 652.00p 634.00p 646.00p 154302
16/03/2022 640.00p 640.00p 626.00p 630.00p 200843
15/03/2022 650.00p 650.00p 630.00p 634.00p 115429
14/03/2022 636.00p 644.00p 630.48p 636.00p 106086
11/03/2022 620.00p 648.00p 614.38p 640.00p 256512
10/03/2022 630.00p 630.00p 610.00p 616.00p 148632
09/03/2022 620.00p 636.00p 616.60p 620.00p 190644
08/03/2022 626.00p 654.00p 600.65p 614.00p 213614
07/03/2022 594.00p 638.00p 589.96p 616.00p 182558
04/03/2022 588.00p 596.00p 584.00p 590.00p 214603
03/03/2022 578.00p 600.00p 578.00p 594.00p 104058
02/03/2022 572.00p 580.00p 572.00p 580.00p 93175
01/03/2022 574.00p 580.00p 562.69p 572.00p 151853
28/02/2022 562.00p 580.00p 562.00p 576.00p 63672
25/02/2022 558.00p 573.01p 556.50p 562.00p 64478
24/02/2022 560.00p 565.98p 550.63p 556.00p 96074
23/02/2022 554.00p 559.80p 548.00p 558.00p 39777
22/02/2022 534.00p 558.00p 527.58p 556.00p 54977
21/02/2022 532.00p 537.05p 512.00p 532.00p 126222
18/02/2022 538.00p 540.95p 527.50p 528.00p 96757
17/02/2022 556.00p 556.00p 533.75p 540.00p 129281
16/02/2022 560.00p 562.00p 550.00p 554.00p 79607
15/02/2022 574.00p 576.49p 560.00p 565.00p 59164
14/02/2022 554.00p 588.00p 552.00p 574.00p 135129
11/02/2022 562.00p 572.00p 555.31p 564.00p 51342
10/02/2022 552.00p 578.00p 552.00p 570.00p 153306
09/02/2022 540.00p 562.63p 540.00p 558.00p 141923
08/02/2022 524.00p 538.00p 524.00p 538.00p 800627
07/02/2022 524.00p 526.15p 506.00p 506.00p 57694
04/02/2022 520.00p 537.70p 516.00p 526.00p 100129
03/02/2022 524.00p 524.98p 507.51p 514.00p 154525
02/02/2022 530.00p 532.00p 520.32p 524.00p 187794
01/02/2022 564.00p 574.00p 518.00p 520.00p 342836
31/01/2022 546.00p 564.49p 540.00p 554.00p 436866
28/01/2022 518.00p 550.00p 512.00p 534.00p 833259
27/01/2022 473.00p 529.59p 472.00p 514.00p 2100266
26/01/2022 462.00p 468.79p 459.00p 468.00p 250565
25/01/2022 457.00p 462.00p 457.00p 460.00p 1879750
24/01/2022 470.00p 470.00p 455.00p 459.00p 35710
21/01/2022 473.00p 473.00p 470.00p 472.00p 109333
20/01/2022 475.00p 476.20p 472.00p 473.00p 51751
19/01/2022 477.00p 478.00p 475.00p 475.00p 113277
18/01/2022 478.00p 482.20p 475.79p 476.50p 267806
17/01/2022 467.00p 486.00p 467.00p 483.00p 91012
14/01/2022 463.00p 469.52p 458.00p 464.00p 224584
13/01/2022 460.00p 465.00p 458.40p 465.00p 217027
12/01/2022 469.00p 471.00p 465.00p 465.00p 185466
10/01/2022 463.00p 465.00p 458.00p 462.00p 77667
07/01/2022 458.00p 460.00p 458.00p 460.00p 141579
06/01/2022 464.00p 468.00p 457.00p 460.00p 80076
05/01/2022 466.00p 466.00p 464.00p 464.00p 96254
04/01/2022 467.00p 469.00p 462.30p 464.00p 92682
03/01/2022 470.00p 470.52p 460.00p 465.00p 96077
31/12/2021 470.00p 470.52p 460.00p 465.00p 96077
30/12/2021 472.00p 476.04p 470.00p 472.00p 68371
29/12/2021 475.00p 479.00p 472.00p 473.00p 64746
28/12/2021 469.00p 480.00p 469.00p 476.00p 10416
27/12/2021 469.00p 480.00p 469.00p 476.00p 10416
24/12/2021 469.00p 480.00p 469.00p 476.00p 10416
23/12/2021 460.00p 470.00p 456.24p 470.00p 119665
22/12/2021 460.00p 466.00p 457.15p 460.00p 47289
21/12/2021 458.00p 460.00p 457.72p 460.00p 122240
20/12/2021 460.00p 460.00p 456.00p 460.00p 4186
17/12/2021 460.00p 465.00p 460.00p 460.00p 29184
16/12/2021 466.00p 471.00p 460.00p 465.00p 2580645
15/12/2021 472.00p 472.00p 469.52p 470.00p 56955
14/12/2021 479.00p 479.00p 471.24p 475.00p 30749
13/12/2021 486.00p 486.00p 480.26p 484.00p 50338
10/12/2021 464.00p 488.00p 462.18p 487.00p 93377
09/12/2021 465.00p 474.00p 464.85p 465.00p 59513
08/12/2021 466.00p 475.00p 462.00p 465.00p 108623
07/12/2021 465.00p 467.00p 462.79p 465.00p 212312
06/12/2021 464.00p 465.00p 462.77p 465.00p 12611
03/12/2021 469.00p 471.52p 461.00p 463.00p 26482
02/12/2021 470.00p 473.46p 467.02p 468.00p 8239
01/12/2021 470.00p 474.00p 454.78p 465.00p 121129
30/11/2021 475.00p 480.00p 475.00p 477.00p 14223
29/11/2021 478.00p 480.37p 477.12p 480.00p 122300
26/11/2021 490.00p 490.96p 462.00p 476.00p 57512
25/11/2021 497.00p 500.00p 494.00p 497.00p 335609
24/11/2021 487.00p 502.00p 480.00p 502.00p 75459
23/11/2021 480.00p 485.05p 480.00p 480.00p 134490
22/11/2021 482.00p 486.75p 481.32p 484.00p 51172
19/11/2021 485.00p 486.85p 478.00p 480.50p 27540
18/11/2021 491.00p 491.00p 486.10p 489.00p 40697
17/11/2021 483.00p 491.00p 483.00p 488.00p 43934
16/11/2021 487.00p 494.65p 484.00p 486.00p 34445
15/11/2021 495.00p 496.12p 485.25p 487.00p 70809
12/11/2021 492.00p 493.00p 486.00p 492.00p 101175
11/11/2021 491.00p 494.00p 486.00p 490.00p 152265
10/11/2021 494.00p 495.20p 485.00p 488.00p 71365
09/11/2021 490.00p 496.00p 490.00p 490.00p 65582
08/11/2021 488.00p 492.00p 488.00p 490.00p 80233
05/11/2021 490.00p 490.00p 487.00p 488.00p 1370279
04/11/2021 489.00p 492.25p 487.00p 488.00p 1152732
03/11/2021 492.00p 493.00p 489.00p 490.00p 32611
02/11/2021 489.00p 497.00p 489.00p 493.00p 37731
01/11/2021 490.00p 499.62p 490.00p 493.00p 925795
29/10/2021 493.00p 495.00p 491.00p 495.00p 1833532
28/10/2021 497.00p 498.00p 484.00p 493.00p 49533
27/10/2021 489.00p 499.63p 485.00p 497.00p 566732
26/10/2021 480.00p 487.00p 480.00p 484.00p 365459
25/10/2021 474.00p 481.00p 474.00p 481.00p 445959
22/10/2021 472.00p 476.00p 470.83p 476.00p 52011
21/10/2021 473.00p 477.00p 471.00p 471.00p 39793
20/10/2021 477.00p 478.20p 473.00p 474.00p 124158
19/10/2021 486.00p 488.00p 485.00p 485.00p 16108
18/10/2021 476.00p 488.80p 485.00p 487.50p 22102
15/10/2021 476.00p 489.00p 476.00p 489.00p 18564
14/10/2021 470.00p 474.00p 421.21p 470.00p 111523
13/10/2021 476.00p 479.31p 469.00p 471.50p 34261
12/10/2021 480.00p 486.58p 480.00p 482.00p 10528
11/10/2021 495.00p 497.00p 480.00p 480.00p 28404
08/10/2021 484.00p 492.00p 484.00p 492.00p 30753
07/10/2021 498.00p 499.00p 491.00p 491.00p 18685
06/10/2021 482.00p 502.00p 482.00p 493.00p 49791
05/10/2021 486.00p 494.20p 480.63p 487.50p 56532
04/10/2021 474.00p 490.00p 468.00p 487.00p 49468
01/10/2021 478.00p 479.00p 467.00p 474.00p 36610
30/09/2021 484.00p 485.00p 480.00p 482.00p 151071
29/09/2021 485.00p 486.00p 484.00p 485.00p 136784
28/09/2021 486.00p 489.00p 484.00p 484.00p 132379
27/09/2021 484.00p 489.00p 481.00p 485.00p 89342
24/09/2021 485.00p 489.00p 484.00p 484.00p 326331
23/09/2021 488.00p 490.00p 484.00p 484.00p 116061
22/09/2021 482.00p 487.86p 479.31p 484.00p 13008
21/09/2021 483.00p 483.22p 475.31p 479.00p 55400
20/09/2021 484.00p 492.00p 482.00p 482.00p 33511
17/09/2021 491.00p 492.21p 484.00p 484.00p 374697
16/09/2021 487.00p 490.00p 482.00p 489.00p 52093
15/09/2021 481.00p 490.00p 481.00p 481.00p 111380
14/09/2021 479.00p 484.00p 477.99p 480.00p 50312
13/09/2021 475.00p 479.24p 475.00p 475.00p 24077
10/09/2021 476.00p 479.59p 474.00p 475.00p 163453
09/09/2021 461.00p 480.00p 461.00p 474.00p 159120
08/09/2021 459.00p 460.00p 451.00p 460.00p 52253
07/09/2021 449.00p 456.00p 443.00p 450.00p 146964
06/09/2021 443.00p 450.00p 440.20p 449.00p 46099
03/09/2021 441.00p 443.88p 439.00p 443.00p 29592
02/09/2021 439.00p 450.00p 435.50p 440.00p 32975
01/09/2021 434.00p 440.00p 432.00p 440.00p 51192
31/08/2021 432.00p 434.72p 428.00p 431.50p 7203
30/08/2021 435.00p 435.00p 429.00p 429.00p 17109
27/08/2021 435.00p 435.00p 429.00p 429.00p 17109
26/08/2021 430.00p 434.00p 426.00p 429.00p 128455
25/08/2021 428.00p 433.00p 423.75p 431.00p 39154
24/08/2021 414.00p 431.02p 411.08p 422.00p 133998
23/08/2021 402.00p 415.00p 402.00p 410.00p 150386
20/08/2021 400.00p 403.00p 399.00p 400.00p 17727
19/08/2021 398.00p 401.04p 396.77p 398.00p 44368
18/08/2021 398.00p 401.51p 389.00p 397.00p 35724
17/08/2021 394.00p 394.25p 387.84p 394.00p 11497
16/08/2021 395.00p 395.00p 387.00p 387.00p 95536
13/08/2021 395.00p 400.00p 391.00p 393.50p 38854
12/08/2021 392.00p 396.00p 386.20p 396.00p 17493
11/08/2021 385.00p 392.00p 381.15p 388.00p 63168
10/08/2021 376.00p 383.00p 376.00p 376.00p 88032
09/08/2021 378.00p 380.00p 377.10p 378.00p 128137
06/08/2021 380.00p 383.00p 379.22p 380.00p 186536
05/08/2021 376.00p 383.00p 376.00p 376.00p 13595
04/08/2021 380.00p 382.72p 378.07p 379.00p 44800
03/08/2021 372.00p 382.00p 372.00p 382.00p 7846
02/08/2021 370.00p 379.68p 368.33p 376.50p 20720
30/07/2021 363.00p 374.00p 360.00p 374.00p 65477
29/07/2021 359.00p 360.00p 352.00p 356.00p 18091
28/07/2021 357.00p 361.98p 353.00p 355.00p 18095
27/07/2021 357.00p 360.77p 350.00p 355.00p 24225
26/07/2021 350.00p 360.00p 350.00p 356.00p 42105
23/07/2021 351.00p 357.00p 350.00p 354.00p 22810
22/07/2021 330.00p 358.08p 329.99p 352.00p 141237
21/07/2021 320.00p 322.00p 318.44p 320.00p 12487
20/07/2021 325.00p 325.00p 316.00p 322.00p 40778
19/07/2021 330.00p 335.00p 326.10p 327.50p 15207
16/07/2021 333.00p 341.00p 329.00p 332.00p 21510
15/07/2021 335.00p 336.80p 332.50p 332.50p 6290
14/07/2021 330.00p 341.50p 338.00p 338.00p 101
13/07/2021 330.00p 342.50p 339.38p 342.50p 686
12/07/2021 330.00p 342.93p 339.08p 342.00p 238
09/07/2021 330.00p 342.00p 329.00p 335.00p 16824
08/07/2021 330.00p 333.92p 326.40p 330.00p 4831
07/07/2021 330.00p 335.00p 325.00p 325.00p 40983
06/07/2021 334.00p 335.03p 329.80p 330.00p 4874
05/07/2021 331.00p 335.25p 327.00p 328.50p 8206
02/07/2021 337.00p 337.99p 325.00p 331.00p 98270
01/07/2021 344.00p 351.00p 340.00p 340.00p 19112
30/06/2021 352.00p 353.00p 336.00p 345.50p 78817
29/06/2021 357.00p 357.00p 349.00p 350.00p 35630
28/06/2021 354.00p 356.00p 351.00p 354.00p 43066
25/06/2021 351.00p 355.00p 346.22p 354.00p 25613
24/06/2021 350.00p 355.00p 340.00p 344.00p 172703
23/06/2021 358.00p 360.60p 357.76p 360.00p 53644

*Close Price adjusted for both dividends and splits