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
03/03/2020 285.50p 324.50p 270.00p 271.00p 76152
02/03/2020 318.00p 346.00p 255.50p 279.00p 37528
28/02/2020 320.50p 342.50p 263.00p 312.00p 49575
27/02/2020 349.50p 351.38p 327.50p 327.50p 159286
26/02/2020 385.50p 385.50p 350.00p 356.00p 27372
25/02/2020 398.00p 398.32p 381.31p 387.50p 15282
24/02/2020 401.50p 401.50p 382.00p 385.00p 27521
21/02/2020 408.00p 410.00p 399.50p 410.00p 14614
20/02/2020 411.00p 411.00p 398.07p 405.00p 7757
19/02/2020 405.50p 411.00p 401.30p 410.00p 14017
18/02/2020 410.00p 410.00p 405.00p 410.00p 214802
17/02/2020 423.00p 423.00p 405.91p 412.00p 57319
14/02/2020 410.00p 416.00p 410.00p 416.00p 17232
13/02/2020 406.50p 415.50p 406.50p 415.50p 11921
12/02/2020 414.00p 414.00p 406.64p 411.00p 4408
11/02/2020 409.50p 416.00p 406.50p 406.50p 21187
10/02/2020 420.00p 420.00p 409.15p 412.00p 9360
07/02/2020 409.00p 418.00p 409.00p 418.00p 96552
06/02/2020 411.00p 415.00p 411.00p 413.00p 18978
05/02/2020 409.50p 414.00p 409.00p 410.00p 116476
04/02/2020 409.00p 417.50p 409.00p 412.00p 40594
03/02/2020 419.50p 419.50p 409.16p 414.00p 37479
31/01/2020 411.50p 416.15p 409.00p 411.00p 44339
30/01/2020 409.50p 422.00p 409.00p 411.00p 26070
29/01/2020 415.00p 417.00p 410.00p 415.00p 26267
28/01/2020 420.00p 420.00p 408.30p 417.75p 8484
27/01/2020 423.50p 425.63p 407.25p 412.50p 63302
24/01/2020 429.00p 432.11p 429.00p 429.00p 2069
23/01/2020 434.50p 436.00p 427.00p 427.00p 62032
22/01/2020 438.50p 444.50p 431.91p 444.50p 31161
21/01/2020 444.00p 444.00p 440.00p 443.00p 9498
20/01/2020 445.00p 449.15p 438.00p 445.50p 5472
17/01/2020 441.50p 450.00p 441.50p 450.00p 15274
16/01/2020 447.50p 450.00p 440.00p 450.00p 110526
15/01/2020 440.00p 450.00p 440.00p 450.00p 78235
14/01/2020 450.00p 450.00p 440.00p 440.00p 151561
13/01/2020 440.00p 447.00p 440.00p 441.00p 165062
10/01/2020 440.00p 449.50p 440.00p 440.00p 20919
09/01/2020 441.50p 450.00p 440.00p 441.00p 40434
08/01/2020 440.00p 450.00p 440.00p 450.00p 148700
07/01/2020 450.00p 454.00p 440.00p 440.00p 44592
06/01/2020 448.50p 449.00p 440.00p 440.00p 151005
03/01/2020 423.50p 445.50p 422.24p 445.50p 97752
02/01/2020 417.50p 431.00p 413.50p 431.00p 45542
31/12/2019 414.00p 421.63p 412.28p 414.00p 2361
30/12/2019 409.50p 422.50p 408.00p 419.50p 80085
27/12/2019 408.50p 416.50p 408.00p 410.00p 48457
24/12/2019 407.50p 411.96p 405.50p 408.00p 103827
23/12/2019 416.50p 417.50p 406.50p 409.50p 253385
20/12/2019 405.00p 418.50p 400.00p 407.00p 851686
19/12/2019 405.50p 420.00p 405.50p 420.00p 39034
18/12/2019 406.50p 415.00p 406.50p 409.00p 62234
17/12/2019 406.50p 417.50p 406.00p 412.00p 136601
16/12/2019 415.50p 416.00p 401.00p 416.00p 100217
13/12/2019 411.00p 467.50p 404.00p 409.00p 93794
12/12/2019 411.50p 411.50p 394.50p 408.50p 44371
11/12/2019 422.50p 422.50p 396.00p 412.50p 78715
10/12/2019 422.50p 429.50p 412.00p 428.00p 23601
09/12/2019 415.00p 428.50p 405.00p 428.50p 41751
06/12/2019 412.50p 417.00p 405.00p 410.00p 27593
05/12/2019 407.00p 415.50p 401.00p 403.50p 71950
04/12/2019 405.50p 410.50p 400.00p 408.00p 59484
03/12/2019 418.50p 427.00p 405.50p 405.50p 22191
02/12/2019 421.00p 428.50p 418.00p 424.00p 33511
29/11/2019 430.00p 430.00p 420.25p 422.50p 24906
28/11/2019 437.00p 437.00p 420.00p 420.00p 38855
27/11/2019 444.00p 450.50p 422.00p 426.00p 107752
26/11/2019 425.50p 449.50p 423.56p 440.00p 43737
25/11/2019 427.00p 427.00p 415.00p 419.00p 73773
22/11/2019 416.50p 423.00p 416.00p 422.50p 50417
21/11/2019 425.50p 428.50p 421.00p 428.50p 26473
20/11/2019 427.50p 431.96p 424.50p 430.50p 20693
19/11/2019 435.00p 441.00p 426.00p 426.50p 61139
18/11/2019 442.00p 448.75p 430.00p 440.00p 71897
15/11/2019 434.00p 439.29p 431.00p 434.00p 42914
14/11/2019 456.00p 458.25p 423.00p 435.00p 51120
13/11/2019 466.00p 467.91p 456.00p 456.00p 37100
12/11/2019 472.00p 480.00p 464.00p 464.00p 61229
11/11/2019 466.50p 475.00p 466.50p 469.50p 8264
08/11/2019 480.00p 487.00p 467.50p 470.00p 25682
07/11/2019 468.50p 488.50p 463.00p 487.00p 134595
06/11/2019 467.00p 483.43p 463.00p 468.50p 56385
05/11/2019 479.00p 493.50p 463.00p 468.00p 28520
04/11/2019 466.50p 479.68p 456.00p 472.00p 54970
01/11/2019 452.00p 464.50p 448.50p 464.50p 158751
31/10/2019 450.00p 450.00p 441.50p 441.50p 133247
30/10/2019 476.00p 476.50p 440.00p 445.00p 101117
29/10/2019 469.00p 478.00p 464.35p 478.00p 10779
28/10/2019 483.00p 490.50p 450.00p 460.00p 65293
25/10/2019 504.00p 505.00p 483.00p 487.50p 103638
24/10/2019 520.00p 520.00p 504.00p 510.00p 662047
23/10/2019 520.00p 530.00p 509.00p 515.00p 43267
22/10/2019 512.00p 516.00p 509.00p 510.00p 55712
21/10/2019 516.00p 519.00p 513.00p 515.00p 19905
18/10/2019 518.00p 525.00p 515.00p 517.00p 17206
17/10/2019 530.00p 530.00p 517.50p 523.00p 32169
16/10/2019 544.00p 548.00p 528.00p 528.00p 155931
15/10/2019 522.00p 538.00p 501.00p 538.00p 53891
14/10/2019 517.00p 518.00p 508.00p 518.00p 30325
11/10/2019 495.00p 521.00p 486.25p 519.00p 33400
10/10/2019 486.00p 491.88p 481.00p 485.00p 32354
09/10/2019 485.00p 493.50p 485.00p 485.00p 39394
08/10/2019 511.00p 514.25p 485.00p 485.50p 84225
07/10/2019 538.00p 538.00p 510.00p 510.00p 41127
04/10/2019 526.00p 530.00p 526.00p 527.00p 105925
03/10/2019 538.00p 540.00p 525.00p 525.00p 41941
02/10/2019 574.00p 574.00p 536.00p 536.00p 79710
01/10/2019 593.00p 594.00p 573.00p 580.00p 27001
30/09/2019 601.00p 602.57p 592.00p 593.00p 9439
27/09/2019 617.00p 617.00p 600.00p 604.00p 59197
26/09/2019 626.00p 626.00p 607.00p 614.00p 53017
25/09/2019 643.00p 647.90p 621.00p 621.00p 38526
24/09/2019 652.00p 653.00p 645.00p 648.00p 48646
23/09/2019 660.00p 676.00p 652.00p 660.00p 8317
20/09/2019 665.00p 670.00p 660.00p 670.00p 218521
19/09/2019 675.00p 675.00p 660.00p 663.00p 325998
18/09/2019 686.00p 686.00p 661.00p 661.00p 26908
17/09/2019 682.00p 686.00p 664.00p 672.00p 55219
16/09/2019 699.00p 699.00p 682.45p 684.00p 67134
13/09/2019 710.00p 725.00p 683.00p 690.00p 19605
12/09/2019 730.00p 730.00p 711.00p 711.00p 14372
11/09/2019 738.00p 738.00p 719.00p 729.00p 19792
10/09/2019 740.00p 742.00p 725.43p 735.00p 19538
09/09/2019 730.00p 739.00p 725.00p 731.00p 61267
06/09/2019 717.00p 730.00p 710.00p 730.00p 14841
05/09/2019 717.00p 719.28p 711.26p 717.00p 70812
04/09/2019 718.00p 720.00p 711.20p 717.00p 23096
03/09/2019 712.00p 715.00p 705.90p 715.00p 31247
02/09/2019 701.00p 714.00p 701.00p 714.00p 100105
30/08/2019 691.00p 703.00p 687.75p 702.00p 28398
29/08/2019 681.00p 691.20p 681.00p 688.00p 26061
28/08/2019 683.00p 697.00p 680.00p 696.00p 36432
27/08/2019 669.00p 700.00p 669.00p 700.00p 80675
23/08/2019 661.00p 666.00p 658.00p 665.00p 12429
22/08/2019 661.00p 661.00p 645.00p 655.00p 12167
21/08/2019 642.00p 659.00p 641.00p 650.00p 46731
20/08/2019 635.00p 658.55p 635.00p 646.00p 1105755
19/08/2019 630.00p 649.83p 630.00p 635.00p 33540
16/08/2019 685.00p 685.00p 637.00p 645.00p 32545
15/08/2019 737.00p 737.00p 681.00p 682.00p 16459
14/08/2019 726.00p 737.47p 713.00p 713.00p 299058
13/08/2019 731.00p 737.00p 730.00p 730.00p 36632
12/08/2019 735.00p 735.00p 729.00p 730.00p 103616
09/08/2019 727.00p 735.00p 722.25p 730.00p 8273
08/08/2019 723.00p 735.00p 720.00p 727.00p 31177
07/08/2019 727.00p 729.00p 719.00p 720.00p 406444
06/08/2019 758.00p 758.00p 724.00p 724.00p 19401
05/08/2019 802.00p 804.00p 754.00p 754.00p 22784
02/08/2019 816.00p 816.00p 804.00p 804.00p 22979
01/08/2019 842.00p 845.71p 815.00p 815.00p 66766
31/07/2019 855.00p 855.00p 840.00p 840.00p 660705
30/07/2019 856.00p 859.61p 849.00p 850.00p 58379
29/07/2019 849.00p 856.00p 849.00p 855.00p 17718
26/07/2019 851.00p 862.00p 850.00p 858.00p 33734
25/07/2019 852.00p 854.00p 850.00p 851.00p 18609
24/07/2019 850.00p 852.05p 850.00p 850.00p 44007
23/07/2019 851.00p 853.10p 850.00p 850.00p 66451
22/07/2019 855.00p 855.00p 847.88p 850.00p 15584
19/07/2019 855.00p 859.75p 850.00p 850.00p 323677
18/07/2019 852.00p 854.00p 850.00p 850.00p 6272
17/07/2019 861.00p 861.00p 850.00p 851.00p 164136
16/07/2019 852.00p 858.20p 849.93p 850.00p 56827
15/07/2019 854.00p 854.00p 850.00p 850.00p 17628
12/07/2019 851.00p 853.00p 850.00p 850.00p 131563
11/07/2019 850.00p 858.50p 850.00p 850.00p 114600
10/07/2019 851.00p 856.50p 849.67p 850.00p 21906
09/07/2019 850.00p 853.00p 850.00p 850.00p 127528
08/07/2019 853.00p 854.00p 848.00p 854.00p 15537
05/07/2019 848.00p 853.00p 848.00p 853.00p 18602
04/07/2019 850.00p 856.00p 848.50p 850.00p 23655
03/07/2019 852.00p 856.83p 850.00p 850.00p 58322
02/07/2019 850.00p 856.90p 850.00p 850.00p 152586
01/07/2019 862.00p 862.00p 850.00p 851.00p 2866218
28/06/2019 850.00p 861.00p 850.00p 861.00p 57707
27/06/2019 850.00p 852.00p 850.00p 850.00p 133586
26/06/2019 854.00p 857.00p 850.00p 851.00p 24679
25/06/2019 851.00p 856.00p 850.00p 850.00p 35101
24/06/2019 862.00p 862.00p 850.00p 850.00p 5640
21/06/2019 850.00p 860.29p 850.00p 853.00p 52119
20/06/2019 852.00p 860.00p 850.00p 855.00p 10854
19/06/2019 852.00p 856.50p 850.00p 850.00p 280534
18/06/2019 850.00p 864.00p 850.00p 851.00p 20529
17/06/2019 845.00p 857.00p 842.30p 851.00p 49653
14/06/2019 846.00p 849.00p 844.00p 845.00p 26910
13/06/2019 848.00p 855.00p 841.00p 847.00p 147337
12/06/2019 851.00p 856.00p 850.00p 855.00p 88129
11/06/2019 855.00p 856.00p 850.00p 850.00p 105447
10/06/2019 854.00p 854.00p 844.10p 852.00p 235270
07/06/2019 842.00p 850.00p 842.00p 850.00p 14520
06/06/2019 850.00p 850.00p 845.40p 850.00p 33200
05/06/2019 841.00p 851.00p 839.91p 850.00p 20166
04/06/2019 840.00p 850.00p 838.00p 850.00p 11833
03/06/2019 844.00p 845.00p 840.00p 840.00p 14001
31/05/2019 872.00p 872.00p 844.00p 847.00p 26668
30/05/2019 880.00p 880.00p 873.00p 876.00p 218600
29/05/2019 900.00p 900.80p 875.00p 879.00p 21783
28/05/2019 925.00p 925.00p 893.00p 893.00p 35554
24/05/2019 910.00p 913.00p 908.00p 909.00p 10531
23/05/2019 919.00p 919.00p 910.00p 911.00p 12395
22/05/2019 916.00p 920.00p 910.00p 910.00p 36550

*Close Price adjusted for both dividends and splits