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
03/08/2018 1,208.00p 1,224.00p 1,208.00p 1,222.00p 36127
02/08/2018 1,212.00p 1,212.00p 1,208.00p 1,210.00p 14572
01/08/2018 1,208.00p 1,212.00p 1,202.00p 1,208.00p 88521
31/07/2018 1,206.00p 1,210.00p 1,202.00p 1,208.00p 130459
30/07/2018 1,218.00p 1,221.00p 1,206.00p 1,220.00p 59473
27/07/2018 1,218.00p 1,224.04p 1,208.00p 1,210.00p 203050
26/07/2018 1,228.00p 1,230.00p 1,220.00p 1,228.00p 27234
25/07/2018 1,222.00p 1,226.00p 1,218.00p 1,226.00p 62773
24/07/2018 1,232.00p 1,232.00p 1,218.00p 1,220.00p 66582
23/07/2018 1,242.00p 1,242.50p 1,222.00p 1,224.00p 73880
20/07/2018 1,240.00p 1,246.00p 1,239.00p 1,240.00p 48196
19/07/2018 1,246.00p 1,250.00p 1,240.00p 1,240.00p 28723
18/07/2018 1,262.00p 1,262.00p 1,242.80p 1,256.00p 29064
17/07/2018 1,246.00p 1,264.00p 1,246.00p 1,250.00p 57743
16/07/2018 1,252.00p 1,264.00p 1,250.00p 1,254.00p 12628
13/07/2018 1,250.00p 1,258.00p 1,250.00p 1,252.00p 19211
12/07/2018 1,252.00p 1,262.44p 1,250.00p 1,250.00p 7813
11/07/2018 1,260.00p 1,262.00p 1,250.00p 1,250.00p 11821
10/07/2018 1,270.00p 1,273.60p 1,260.00p 1,262.00p 12922
09/07/2018 1,262.00p 1,264.00p 1,250.00p 1,262.00p 14738
06/07/2018 1,274.00p 1,274.00p 1,262.00p 1,266.00p 44498
05/07/2018 1,274.00p 1,278.00p 1,272.00p 1,276.00p 38050
04/07/2018 1,266.00p 1,276.00p 1,266.00p 1,276.00p 19530
03/07/2018 1,268.00p 1,272.00p 1,268.00p 1,268.00p 8820
02/07/2018 1,262.00p 1,272.00p 1,261.00p 1,270.00p 80995
29/06/2018 1,258.00p 1,276.00p 1,257.92p 1,276.00p 34116
28/06/2018 1,246.00p 1,270.00p 1,244.00p 1,270.00p 59408
27/06/2018 1,220.00p 1,250.00p 1,220.00p 1,250.00p 49343
26/06/2018 1,192.00p 1,226.00p 1,186.00p 1,226.00p 74169
25/06/2018 1,196.00p 1,198.00p 1,188.00p 1,196.00p 45944
22/06/2018 1,190.00p 1,204.00p 1,190.00p 1,194.00p 49085
21/06/2018 1,220.00p 1,220.00p 1,186.00p 1,186.00p 55141
20/06/2018 1,204.00p 1,210.00p 1,200.00p 1,204.00p 82050
19/06/2018 1,226.00p 1,226.60p 1,200.00p 1,200.00p 33002
18/06/2018 1,228.00p 1,232.00p 1,222.00p 1,222.00p 18046
15/06/2018 1,234.00p 1,244.00p 1,228.00p 1,228.00p 50077
14/06/2018 1,250.00p 1,250.00p 1,234.00p 1,234.00p 51195
13/06/2018 1,260.00p 1,260.00p 1,238.00p 1,238.00p 49335
12/06/2018 1,282.00p 1,289.20p 1,252.00p 1,264.00p 63674
11/06/2018 1,282.00p 1,290.00p 1,280.00p 1,280.00p 37553
08/06/2018 1,264.00p 1,296.00p 1,262.00p 1,296.00p 65693
07/06/2018 1,240.00p 1,264.00p 1,238.00p 1,264.00p 65419
06/06/2018 1,244.00p 1,246.00p 1,234.00p 1,246.00p 10809
05/06/2018 1,236.00p 1,244.00p 1,236.00p 1,244.00p 21008
04/06/2018 1,236.00p 1,246.00p 1,236.00p 1,244.00p 29972
01/06/2018 1,230.00p 1,238.00p 1,226.00p 1,236.00p 36365
31/05/2018 1,228.00p 1,232.00p 1,224.00p 1,232.00p 31424
30/05/2018 1,246.00p 1,246.00p 1,222.00p 1,228.00p 46786
29/05/2018 1,260.00p 1,263.60p 1,240.00p 1,240.00p 38283
25/05/2018 1,292.00p 1,294.00p 1,264.00p 1,268.00p 24586
24/05/2018 1,290.00p 1,294.00p 1,280.80p 1,284.00p 42280
23/05/2018 1,300.00p 1,304.00p 1,280.00p 1,280.00p 17939
22/05/2018 1,300.00p 1,300.00p 1,294.00p 1,294.00p 11519
21/05/2018 1,298.00p 1,302.40p 1,295.00p 1,298.00p 26634
18/05/2018 1,280.00p 1,300.00p 1,274.00p 1,296.00p 184084
17/05/2018 1,268.00p 1,278.00p 1,268.00p 1,278.00p 67350
16/05/2018 1,256.00p 1,266.00p 1,248.00p 1,264.00p 129131
15/05/2018 1,256.00p 1,256.00p 1,246.00p 1,250.00p 46695
14/05/2018 1,254.00p 1,256.00p 1,248.00p 1,248.00p 40368
11/05/2018 1,264.00p 1,264.00p 1,248.00p 1,260.00p 25657
10/05/2018 1,258.00p 1,264.00p 1,256.00p 1,260.00p 23111
09/05/2018 1,260.00p 1,267.00p 1,260.00p 1,264.00p 29955
08/05/2018 1,240.00p 1,260.00p 1,239.94p 1,256.00p 52034
04/05/2018 1,232.00p 1,246.00p 1,232.00p 1,246.00p 23433
03/05/2018 1,222.00p 1,238.00p 1,222.00p 1,232.00p 38955
02/05/2018 1,224.00p 1,228.00p 1,212.40p 1,228.00p 211083
01/05/2018 1,216.00p 1,216.00p 1,210.00p 1,210.00p 62957
30/04/2018 1,208.00p 1,214.00p 1,208.00p 1,212.00p 36703
27/04/2018 1,222.00p 1,222.00p 1,210.00p 1,210.00p 13378
26/04/2018 1,216.00p 1,216.00p 1,209.60p 1,216.00p 15893
25/04/2018 1,222.00p 1,222.00p 1,212.40p 1,216.00p 17113
24/04/2018 1,216.00p 1,216.00p 1,214.00p 1,216.00p 55388
23/04/2018 1,216.00p 1,216.00p 1,210.90p 1,212.00p 65952
20/04/2018 1,214.00p 1,224.00p 1,208.90p 1,224.00p 31042
19/04/2018 1,214.00p 1,216.00p 1,212.00p 1,212.00p 91886
18/04/2018 1,212.00p 1,220.00p 1,208.00p 1,208.00p 148310
17/04/2018 1,222.00p 1,222.00p 1,212.00p 1,212.00p 7548
16/04/2018 1,220.00p 1,220.00p 1,214.00p 1,214.00p 28860
13/04/2018 1,200.00p 1,226.00p 1,200.00p 1,220.00p 10428
12/04/2018 1,194.00p 1,208.00p 1,194.00p 1,200.00p 40712
11/04/2018 1,198.00p 1,206.00p 1,194.00p 1,204.00p 32911
10/04/2018 1,206.00p 1,206.00p 1,198.00p 1,202.00p 13089
09/04/2018 1,206.00p 1,206.00p 1,196.00p 1,200.00p 32412
06/04/2018 1,198.00p 1,203.18p 1,192.00p 1,196.00p 12052
05/04/2018 1,196.00p 1,200.00p 1,192.00p 1,200.00p 69648
04/04/2018 1,196.00p 1,206.00p 1,196.00p 1,200.00p 30350
03/04/2018 1,192.00p 1,206.00p 1,192.00p 1,198.00p 34318
29/03/2018 1,198.00p 1,208.00p 1,192.00p 1,192.00p 57566
28/03/2018 1,196.00p 1,210.00p 1,194.00p 1,200.00p 13531
27/03/2018 1,200.00p 1,207.20p 1,194.00p 1,198.00p 12433
26/03/2018 1,208.00p 1,208.00p 1,198.00p 1,200.00p 9088
23/03/2018 1,198.00p 1,204.00p 1,194.00p 1,200.00p 27455
22/03/2018 1,222.00p 1,222.00p 1,200.00p 1,200.00p 37531
21/03/2018 1,226.00p 1,226.00p 1,216.00p 1,218.00p 50307
20/03/2018 1,212.00p 1,234.00p 1,212.00p 1,218.00p 22929
19/03/2018 1,196.00p 1,228.00p 1,196.00p 1,228.00p 43656
16/03/2018 1,190.00p 1,228.00p 1,184.00p 1,228.00p 113278
15/03/2018 1,198.00p 1,198.00p 1,186.00p 1,186.00p 29233
14/03/2018 1,196.00p 1,198.00p 1,184.00p 1,198.00p 37491
13/03/2018 1,182.00p 1,200.00p 1,178.00p 1,180.00p 39847
12/03/2018 1,194.00p 1,198.00p 1,166.00p 1,198.00p 25032
09/03/2018 1,198.00p 1,198.00p 1,172.00p 1,178.00p 35875
08/03/2018 1,190.00p 1,192.00p 1,164.00p 1,184.00p 83894
07/03/2018 1,192.00p 1,192.00p 1,180.00p 1,188.00p 32619
06/03/2018 1,180.00p 1,200.00p 1,180.00p 1,192.00p 29075
05/03/2018 1,184.00p 1,190.00p 1,182.00p 1,188.00p 29814
02/03/2018 1,180.00p 1,189.00p 1,179.80p 1,188.00p 18069
01/03/2018 1,180.00p 1,186.00p 1,180.00p 1,184.00p 60281
28/02/2018 1,188.00p 1,188.00p 1,172.00p 1,176.00p 42025
27/02/2018 1,170.00p 1,180.00p 1,170.00p 1,174.00p 15948
26/02/2018 1,180.00p 1,180.00p 1,160.00p 1,170.00p 28764
23/02/2018 1,174.00p 1,180.00p 1,170.00p 1,180.00p 9166
22/02/2018 1,184.00p 1,184.00p 1,162.00p 1,174.00p 18426
21/02/2018 1,196.00p 1,196.00p 1,162.00p 1,172.00p 43744
20/02/2018 1,210.00p 1,210.00p 1,176.00p 1,190.00p 41485
19/02/2018 1,200.00p 1,207.88p 1,194.00p 1,194.00p 51074
16/02/2018 1,196.00p 1,208.00p 1,194.00p 1,196.00p 81928
15/02/2018 1,206.00p 1,208.00p 1,192.00p 1,192.00p 16148
14/02/2018 1,194.00p 1,201.00p 1,188.00p 1,192.00p 41188
13/02/2018 1,198.00p 1,204.00p 1,190.00p 1,190.00p 76166
12/02/2018 1,212.00p 1,212.00p 1,190.00p 1,190.00p 48808
09/02/2018 1,220.00p 1,223.00p 1,190.00p 1,200.00p 52111
08/02/2018 1,240.00p 1,244.50p 1,220.00p 1,224.00p 38147
07/02/2018 1,250.00p 1,264.00p 1,234.00p 1,234.00p 48392
06/02/2018 1,256.00p 1,272.00p 1,234.00p 1,234.00p 64623
05/02/2018 1,286.00p 1,286.00p 1,254.00p 1,276.00p 45543
02/02/2018 1,276.00p 1,286.00p 1,262.00p 1,268.00p 21473
01/02/2018 1,250.00p 1,280.00p 1,248.00p 1,280.00p 45014
31/01/2018 1,248.00p 1,260.00p 1,246.00p 1,250.00p 26155
30/01/2018 1,290.00p 1,299.23p 1,236.00p 1,250.00p 68114
29/01/2018 1,304.00p 1,304.00p 1,290.00p 1,292.00p 10271
26/01/2018 1,310.00p 1,310.00p 1,300.00p 1,302.00p 47748
25/01/2018 1,306.00p 1,317.40p 1,300.00p 1,300.00p 23238
24/01/2018 1,322.00p 1,322.00p 1,302.00p 1,304.00p 68893
23/01/2018 1,312.00p 1,322.00p 1,312.00p 1,320.00p 16612
22/01/2018 1,320.00p 1,322.00p 1,306.00p 1,322.00p 78672
19/01/2018 1,310.00p 1,314.00p 1,308.00p 1,308.00p 32913
18/01/2018 1,318.00p 1,320.20p 1,312.00p 1,314.00p 61708
17/01/2018 1,312.00p 1,320.00p 1,310.00p 1,318.00p 27409
16/01/2018 1,312.00p 1,316.20p 1,307.67p 1,316.00p 42177
15/01/2018 1,298.00p 1,312.00p 1,298.00p 1,304.00p 39233
12/01/2018 1,316.00p 1,316.67p 1,294.00p 1,294.00p 35060
11/01/2018 1,310.00p 1,320.00p 1,309.00p 1,316.00p 42013
10/01/2018 1,310.00p 1,310.00p 1,294.00p 1,296.00p 23095
09/01/2018 1,300.00p 1,306.00p 1,294.00p 1,296.00p 31539
08/01/2018 1,300.00p 1,304.00p 1,288.00p 1,298.00p 31080
05/01/2018 1,280.00p 1,312.00p 1,273.75p 1,294.00p 35763
04/01/2018 1,274.00p 1,280.00p 1,264.00p 1,278.00p 37636
03/01/2018 1,266.00p 1,270.00p 1,255.00p 1,269.00p 15753
02/01/2018 1,236.00p 1,258.00p 1,236.00p 1,252.00p 38652
29/12/2017 1,235.00p 1,241.70p 1,230.00p 1,235.00p 26322
28/12/2017 1,251.00p 1,257.25p 1,225.00p 1,225.00p 38256
27/12/2017 1,248.00p 1,260.00p 1,245.00p 1,257.00p 11286
22/12/2017 1,250.00p 1,257.95p 1,246.40p 1,250.00p 7518
21/12/2017 1,229.00p 1,255.00p 1,227.00p 1,250.00p 25620
20/12/2017 1,221.00p 1,236.00p 1,221.00p 1,229.00p 6307
19/12/2017 1,229.00p 1,229.00p 1,217.88p 1,221.00p 28169
18/12/2017 1,224.00p 1,224.00p 1,217.00p 1,218.00p 102872
15/12/2017 1,230.00p 1,230.00p 1,219.00p 1,219.00p 17795
14/12/2017 1,225.00p 1,225.00p 1,217.67p 1,218.00p 35465
13/12/2017 1,232.00p 1,240.00p 1,218.00p 1,219.00p 72617
12/12/2017 1,232.00p 1,236.20p 1,228.69p 1,232.00p 102461
11/12/2017 1,230.00p 1,247.00p 1,230.00p 1,231.00p 35356
08/12/2017 1,235.00p 1,245.00p 1,230.00p 1,235.00p 36002
07/12/2017 1,261.00p 1,261.00p 1,235.00p 1,240.00p 88811
06/12/2017 1,262.00p 1,262.00p 1,255.00p 1,256.00p 18831
05/12/2017 1,260.00p 1,264.00p 1,246.00p 1,259.00p 22767
04/12/2017 1,271.00p 1,273.00p 1,258.00p 1,263.00p 63466
01/12/2017 1,279.00p 1,285.00p 1,270.00p 1,275.00p 31781
30/11/2017 1,284.00p 1,288.00p 1,268.00p 1,268.00p 23530
29/11/2017 1,291.00p 1,293.00p 1,282.00p 1,289.00p 10320
28/11/2017 1,299.00p 1,300.00p 1,282.00p 1,289.00p 31773
27/11/2017 1,282.00p 1,299.60p 1,282.00p 1,291.00p 10203
24/11/2017 1,293.00p 1,296.00p 1,281.00p 1,281.00p 9379
23/11/2017 1,300.00p 1,300.00p 1,284.00p 1,293.00p 957
22/11/2017 1,287.00p 1,288.00p 1,282.83p 1,287.00p 50607
21/11/2017 1,298.00p 1,300.00p 1,287.00p 1,287.00p 8920
20/11/2017 1,290.00p 1,300.00p 1,288.64p 1,293.00p 9260
17/11/2017 1,310.00p 1,310.00p 1,290.00p 1,290.00p 8369
16/11/2017 1,309.00p 1,309.00p 1,298.00p 1,300.00p 17414
15/11/2017 1,306.00p 1,333.00p 1,300.00p 1,304.00p 26461
14/11/2017 1,320.00p 1,322.42p 1,303.00p 1,305.00p 50515
13/11/2017 1,329.00p 1,333.20p 1,319.00p 1,320.00p 34907
10/11/2017 1,324.00p 1,340.00p 1,322.00p 1,330.00p 50887
09/11/2017 1,330.00p 1,339.00p 1,327.50p 1,330.00p 22779
08/11/2017 1,316.00p 1,340.00p 1,316.00p 1,321.00p 53128
07/11/2017 1,288.00p 1,315.00p 1,284.25p 1,311.00p 28162
06/11/2017 1,289.00p 1,294.00p 1,282.00p 1,289.00p 15292
03/11/2017 1,283.00p 1,294.23p 1,257.00p 1,288.00p 26368
02/11/2017 1,280.00p 1,288.00p 1,278.00p 1,285.00p 12544
01/11/2017 1,255.00p 1,280.00p 1,255.00p 1,270.00p 40935
31/10/2017 1,265.00p 1,269.00p 1,251.00p 1,259.00p 36658
30/10/2017 1,280.00p 1,280.00p 1,263.00p 1,264.00p 20243
27/10/2017 1,267.00p 1,274.00p 1,260.00p 1,269.00p 18346
26/10/2017 1,248.00p 1,266.00p 1,248.00p 1,260.00p 48248
25/10/2017 1,246.00p 1,254.00p 1,240.00p 1,245.00p 25845
24/10/2017 1,242.00p 1,250.00p 1,220.00p 1,240.00p 49578
23/10/2017 1,255.00p 1,256.00p 1,241.00p 1,245.00p 140033
20/10/2017 1,260.00p 1,265.00p 1,252.00p 1,257.00p 56998
19/10/2017 1,265.00p 1,285.00p 1,250.00p 1,264.00p 93708

*Close Price adjusted for both dividends and splits