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
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
21/05/2019 919.00p 920.00p 912.00p 920.00p 229613
20/05/2019 915.00p 920.25p 914.00p 918.00p 26198
17/05/2019 915.00p 923.00p 915.00p 917.00p 22588
16/05/2019 911.00p 917.00p 911.00p 913.00p 71113
15/05/2019 910.00p 914.00p 910.00p 910.00p 17607
14/05/2019 911.00p 921.00p 911.00p 913.00p 77326
13/05/2019 931.00p 931.17p 908.00p 908.00p 34823
10/05/2019 941.00p 946.33p 928.00p 928.00p 20513
09/05/2019 975.00p 979.00p 940.00p 940.00p 60650
08/05/2019 973.00p 978.00p 973.00p 975.00p 73768
07/05/2019 973.00p 976.00p 973.00p 973.00p 26997
03/05/2019 973.00p 979.00p 973.00p 975.00p 26204
02/05/2019 975.00p 979.00p 974.00p 975.00p 25007
01/05/2019 975.00p 978.00p 974.64p 976.00p 30690
30/04/2019 980.00p 983.00p 965.00p 965.00p 201694
29/04/2019 981.00p 988.00p 981.00p 983.00p 28949
26/04/2019 965.00p 985.00p 965.00p 983.00p 34121
25/04/2019 976.00p 980.00p 971.00p 976.00p 19300
24/04/2019 967.00p 980.00p 961.57p 980.00p 29000
23/04/2019 953.00p 975.00p 953.00p 972.00p 27795
18/04/2019 960.00p 960.00p 950.00p 951.00p 42175
17/04/2019 952.00p 957.44p 950.00p 953.00p 62279
16/04/2019 952.00p 960.00p 940.00p 960.00p 74146
15/04/2019 936.00p 942.00p 933.90p 942.00p 84408
12/04/2019 935.00p 946.00p 932.00p 936.00p 13846
11/04/2019 932.00p 938.25p 932.00p 936.00p 32513
10/04/2019 936.00p 940.00p 932.90p 936.00p 28176
09/04/2019 934.00p 940.12p 934.00p 937.00p 54389
08/04/2019 950.00p 950.00p 934.00p 935.00p 45523
05/04/2019 943.00p 943.00p 932.00p 937.00p 44516
04/04/2019 936.00p 943.20p 931.68p 934.00p 73725
03/04/2019 937.00p 946.01p 935.00p 938.00p 76345
02/04/2019 940.00p 947.00p 935.00p 944.00p 122276
01/04/2019 949.00p 949.00p 938.00p 940.00p 133483
29/03/2019 937.00p 942.00p 932.00p 939.00p 40680
28/03/2019 942.00p 943.00p 933.00p 942.00p 74124
27/03/2019 953.00p 957.00p 942.00p 942.00p 75289
26/03/2019 944.00p 958.00p 936.00p 940.00p 124246
25/03/2019 960.00p 966.00p 940.00p 940.00p 37668
22/03/2019 998.00p 1,002.75p 955.00p 955.00p 47562
21/03/2019 1,006.00p 1,006.00p 1,000.00p 1,000.00p 40628
20/03/2019 997.00p 1,003.68p 997.00p 1,002.00p 22402
19/03/2019 1,000.00p 1,004.00p 992.00p 998.00p 79124
18/03/2019 1,014.00p 1,016.00p 991.00p 991.00p 42405
15/03/2019 1,018.00p 1,024.00p 1,008.00p 1,008.00p 307195
14/03/2019 1,020.00p 1,026.00p 1,020.00p 1,022.00p 107892
13/03/2019 1,022.00p 1,030.00p 1,021.45p 1,026.00p 107406
12/03/2019 1,032.00p 1,032.00p 1,024.00p 1,024.00p 107786
11/03/2019 1,020.00p 1,034.00p 1,020.00p 1,034.00p 63751
08/03/2019 1,010.00p 1,028.00p 1,006.00p 1,016.00p 71407
07/03/2019 1,004.00p 1,010.00p 1,002.56p 1,008.00p 51265
06/03/2019 1,008.00p 1,020.00p 1,000.00p 1,000.00p 41522
05/03/2019 1,006.00p 1,024.00p 1,005.06p 1,024.00p 20464
04/03/2019 1,022.00p 1,022.00p 1,004.00p 1,006.00p 12687
01/03/2019 1,016.00p 1,021.00p 1,010.00p 1,016.00p 204563
28/02/2019 1,024.00p 1,033.50p 1,010.00p 1,010.00p 53955
27/02/2019 1,038.00p 1,038.80p 1,024.30p 1,032.00p 22717
26/02/2019 1,044.00p 1,056.00p 1,044.00p 1,048.00p 19547
25/02/2019 1,064.00p 1,064.00p 1,050.80p 1,056.00p 90903
22/02/2019 1,052.00p 1,052.00p 1,044.00p 1,046.00p 9986
21/02/2019 1,042.00p 1,050.00p 1,042.00p 1,048.00p 257544
20/02/2019 1,050.00p 1,050.00p 1,042.00p 1,044.00p 69344
19/02/2019 1,028.00p 1,048.00p 1,028.00p 1,048.00p 65657
18/02/2019 1,006.00p 1,046.00p 1,006.00p 1,046.00p 36158
15/02/2019 1,016.00p 1,018.00p 1,006.00p 1,014.00p 50080
14/02/2019 1,020.00p 1,024.00p 1,012.00p 1,012.00p 62561
13/02/2019 1,040.00p 1,040.00p 1,016.00p 1,018.00p 35373
12/02/2019 1,038.00p 1,038.00p 1,022.00p 1,026.00p 37750
11/02/2019 1,040.00p 1,040.00p 1,032.00p 1,034.00p 14723
08/02/2019 1,050.00p 1,050.00p 1,034.00p 1,036.00p 66842
07/02/2019 1,056.00p 1,056.00p 1,030.00p 1,030.00p 21712

*Close Price adjusted for both dividends and splits