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
19/01/2022 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
22/06/2021 353.00p 357.80p 353.00p 357.00p 41873
21/06/2021 347.00p 355.00p 347.00p 353.00p 33376
18/06/2021 350.00p 350.00p 346.00p 348.00p 101265
17/06/2021 346.00p 350.00p 341.95p 350.00p 69113
16/06/2021 336.00p 349.00p 336.00p 346.50p 107426
15/06/2021 339.00p 343.00p 339.00p 339.00p 46369
14/06/2021 333.00p 342.53p 333.00p 341.00p 20117
11/06/2021 331.00p 335.00p 330.00p 332.50p 6284
10/06/2021 330.00p 331.00p 329.00p 329.00p 6910
09/06/2021 315.00p 330.00p 315.00p 330.00p 18561
08/06/2021 313.00p 318.00p 313.00p 313.00p 204929
07/06/2021 316.00p 318.98p 313.00p 315.00p 384735
04/06/2021 316.00p 323.00p 315.00p 316.00p 195220
03/06/2021 314.00p 316.33p 313.00p 315.00p 866930
02/06/2021 321.00p 322.80p 313.15p 314.00p 299393
01/06/2021 319.00p 324.00p 318.00p 319.00p 10058
28/05/2021 319.00p 323.97p 315.04p 319.00p 204390
27/05/2021 320.00p 325.00p 313.00p 319.00p 18363
26/05/2021 320.00p 322.00p 315.00p 315.00p 330527
25/05/2021 319.00p 320.00p 317.00p 319.50p 89302
24/05/2021 319.00p 321.00p 316.00p 319.00p 94051
21/05/2021 315.00p 317.39p 314.00p 314.00p 24881
20/05/2021 314.00p 319.00p 314.00p 317.00p 12992
19/05/2021 314.00p 315.50p 312.00p 312.00p 43008
18/05/2021 316.00p 320.00p 314.00p 315.00p 199243
17/05/2021 316.00p 320.80p 316.00p 318.50p 33807
14/05/2021 312.00p 323.00p 307.00p 317.00p 57777
13/05/2021 314.00p 324.49p 314.00p 312.00p 15974
12/05/2021 318.00p 325.09p 317.00p 318.00p 63182
11/05/2021 313.00p 327.00p 313.00p 316.00p 663132
10/05/2021 308.00p 312.00p 303.00p 308.00p 29924
07/05/2021 306.00p 309.96p 304.00p 305.00p 8867
06/05/2021 318.00p 318.20p 305.00p 310.00p 22978
05/05/2021 315.00p 319.00p 304.00p 314.00p 54979
04/05/2021 292.00p 310.00p 290.00p 310.00p 100278
03/05/2021 295.00p 300.00p 290.00p 295.00p 15805
30/04/2021 295.00p 300.00p 290.00p 295.00p 15805
29/04/2021 291.00p 303.23p 289.74p 295.00p 87636
28/04/2021 283.00p 291.00p 283.00p 287.00p 121078
27/04/2021 276.00p 279.00p 272.37p 278.50p 10542
26/04/2021 285.00p 289.80p 272.00p 273.00p 23052
23/04/2021 286.00p 296.00p 282.54p 285.00p 9472
22/04/2021 267.00p 278.00p 264.00p 275.00p 16031
21/04/2021 267.00p 268.00p 264.00p 264.00p 405421
20/04/2021 270.00p 274.00p 264.00p 264.00p 15883
19/04/2021 270.00p 277.00p 270.00p 270.50p 74137
16/04/2021 270.00p 272.90p 269.50p 270.00p 318414
15/04/2021 271.00p 272.00p 267.00p 271.00p 24919
14/04/2021 267.00p 276.00p 267.00p 276.00p 9290
13/04/2021 266.00p 274.00p 265.40p 274.00p 6841

*Close Price adjusted for both dividends and splits