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
05/07/2016 900.00p 900.00p 890.00p 890.00p 121139
04/07/2016 890.00p 900.00p 890.00p 890.00p 50935
01/07/2016 890.00p 899.50p 890.00p 895.00p 82759
30/06/2016 900.00p 900.00p 883.50p 895.00p 103849
29/06/2016 881.50p 900.00p 880.00p 895.00p 99416
28/06/2016 876.50p 876.50p 858.50p 865.00p 39573
27/06/2016 850.00p 869.00p 850.00p 855.00p 97083
24/06/2016 830.00p 880.50p 784.50p 862.00p 33271
23/06/2016 900.00p 900.00p 875.00p 898.00p 64198
22/06/2016 881.50p 884.00p 870.50p 884.00p 56501
21/06/2016 881.00p 883.50p 870.00p 880.00p 22489
20/06/2016 869.00p 899.50p 853.20p 881.00p 122649
17/06/2016 825.50p 870.00p 825.50p 870.00p 84973
16/06/2016 870.00p 870.00p 817.00p 817.00p 62833
15/06/2016 870.00p 870.00p 846.00p 850.00p 14181
14/06/2016 854.00p 868.00p 848.00p 851.00p 30427
13/06/2016 851.50p 854.00p 847.00p 847.00p 9475
10/06/2016 859.00p 862.60p 849.00p 860.00p 24051
09/06/2016 852.00p 865.00p 849.00p 861.50p 30199
08/06/2016 856.00p 856.00p 847.00p 850.00p 27449
07/06/2016 862.50p 865.71p 852.50p 853.00p 9157
06/06/2016 884.50p 884.50p 853.00p 853.00p 25883
03/06/2016 869.00p 869.96p 865.00p 866.00p 13426
02/06/2016 860.00p 874.00p 860.00p 874.00p 15514
01/06/2016 858.00p 876.65p 855.50p 867.50p 21167
31/05/2016 868.50p 872.50p 855.25p 865.00p 37383
27/05/2016 876.00p 885.00p 872.79p 884.00p 12193
26/05/2016 884.50p 885.00p 877.50p 885.00p 8990
25/05/2016 870.00p 880.50p 867.90p 875.00p 22962
24/05/2016 865.00p 875.00p 857.50p 875.00p 44342
23/05/2016 857.50p 865.00p 847.38p 865.00p 23311
20/05/2016 833.00p 865.00p 833.00p 858.50p 13416
19/05/2016 839.00p 872.00p 823.65p 872.00p 37499
18/05/2016 844.00p 848.00p 823.65p 844.50p 40530
17/05/2016 820.00p 846.00p 810.50p 846.00p 216632
16/05/2016 816.00p 819.00p 810.00p 813.50p 20803
13/05/2016 815.00p 819.00p 806.00p 816.00p 12330
12/05/2016 814.00p 818.40p 810.00p 810.50p 29528
11/05/2016 820.00p 820.00p 805.00p 811.50p 25166
10/05/2016 820.00p 820.00p 810.94p 820.00p 22285
09/05/2016 814.00p 820.00p 812.60p 819.00p 33378
06/05/2016 805.00p 820.00p 805.00p 813.00p 29996
05/05/2016 820.00p 820.00p 811.00p 814.00p 63853
04/05/2016 819.00p 820.00p 810.50p 820.00p 35152
03/05/2016 816.00p 819.00p 805.55p 817.00p 22064
29/04/2016 799.00p 820.00p 797.50p 812.00p 23970
28/04/2016 795.00p 820.00p 795.00p 820.00p 43479
27/04/2016 819.00p 820.00p 814.00p 820.00p 77433
26/04/2016 810.00p 819.00p 810.00p 819.00p 16416
25/04/2016 806.50p 820.00p 797.30p 820.00p 31247
22/04/2016 795.00p 815.00p 795.00p 797.00p 22013
21/04/2016 792.00p 811.50p 792.00p 799.50p 38324
20/04/2016 819.00p 819.00p 796.00p 809.00p 24012
19/04/2016 800.00p 819.00p 798.92p 815.00p 32520
18/04/2016 819.00p 819.00p 792.00p 815.00p 8551
15/04/2016 805.00p 805.00p 796.00p 802.00p 14974
14/04/2016 810.50p 827.30p 796.50p 801.00p 39635
13/04/2016 812.00p 820.00p 810.00p 810.00p 31356
12/04/2016 811.00p 816.50p 811.00p 815.50p 12068
11/04/2016 818.50p 822.11p 806.00p 810.50p 39072
08/04/2016 819.50p 823.38p 815.00p 818.00p 93254
07/04/2016 820.00p 823.50p 812.00p 818.00p 59136
06/04/2016 804.50p 820.00p 802.50p 814.00p 15576
05/04/2016 807.00p 810.42p 801.00p 808.00p 21327
04/04/2016 807.00p 819.50p 801.00p 805.50p 22611
01/04/2016 813.00p 832.00p 792.00p 801.00p 18416
31/03/2016 805.50p 821.00p 790.00p 812.00p 42763
30/03/2016 815.00p 820.00p 791.00p 791.00p 136298
29/03/2016 805.00p 820.00p 805.00p 820.00p 15276
24/03/2016 811.00p 821.93p 804.00p 810.50p 34469
23/03/2016 820.00p 825.00p 798.50p 798.50p 43809
22/03/2016 802.50p 825.00p 800.00p 810.00p 57404
21/03/2016 799.50p 823.50p 799.00p 818.00p 43983
18/03/2016 793.50p 814.00p 785.00p 814.00p 92959
17/03/2016 796.00p 799.00p 783.00p 790.00p 48524
16/03/2016 800.00p 800.90p 786.06p 795.50p 40595
15/03/2016 796.50p 799.50p 786.00p 788.00p 44482
14/03/2016 789.50p 794.00p 775.00p 788.00p 159104
11/03/2016 790.00p 798.50p 775.50p 775.50p 19940
10/03/2016 805.00p 805.00p 771.50p 771.50p 33400
09/03/2016 800.00p 811.50p 782.00p 782.00p 18095
08/03/2016 800.00p 813.50p 790.50p 803.00p 22233
07/03/2016 810.00p 820.00p 795.00p 801.00p 37449
04/03/2016 818.50p 818.50p 810.00p 810.00p 12472
03/03/2016 818.00p 824.00p 815.00p 815.00p 17833
02/03/2016 815.00p 825.00p 815.00p 815.00p 12870
01/03/2016 825.00p 830.50p 813.50p 813.50p 11073
29/02/2016 810.00p 827.00p 810.00p 821.00p 61665
26/02/2016 814.50p 823.00p 800.00p 812.00p 45133
25/02/2016 831.50p 845.50p 800.50p 800.50p 22539
24/02/2016 812.00p 828.50p 800.00p 825.00p 16928
23/02/2016 790.00p 802.50p 790.00p 790.00p 14047
22/02/2016 798.50p 811.50p 785.50p 797.00p 8015
19/02/2016 799.50p 800.00p 785.00p 800.00p 7834
18/02/2016 758.50p 799.00p 755.00p 785.00p 20760
17/02/2016 758.00p 774.00p 751.00p 770.00p 33700
16/02/2016 751.00p 755.00p 750.00p 750.00p 17112
15/02/2016 756.00p 760.00p 750.00p 751.00p 46378
12/02/2016 755.00p 773.55p 755.00p 756.00p 29928
11/02/2016 760.00p 760.00p 752.00p 756.00p 21700
10/02/2016 759.50p 770.00p 752.50p 755.00p 8563
09/02/2016 759.00p 759.50p 752.50p 756.00p 76480
08/02/2016 754.00p 775.00p 752.16p 766.50p 16030
05/02/2016 740.50p 764.00p 740.50p 750.00p 32776
04/02/2016 732.50p 760.00p 725.00p 751.50p 58043
03/02/2016 730.00p 732.46p 720.50p 725.00p 41801
02/02/2016 759.50p 759.50p 722.00p 729.00p 31248
01/02/2016 740.50p 759.94p 738.50p 750.00p 40992
29/01/2016 723.50p 746.50p 722.96p 735.50p 34172
28/01/2016 728.00p 742.00p 719.50p 720.00p 25810
27/01/2016 730.00p 750.00p 724.00p 750.00p 39976
26/01/2016 737.50p 745.00p 730.30p 745.00p 6042
25/01/2016 732.50p 743.50p 726.50p 728.00p 31471
22/01/2016 750.00p 756.50p 731.50p 741.00p 20901
21/01/2016 750.00p 750.00p 725.00p 730.50p 35693
20/01/2016 762.00p 774.85p 730.00p 740.00p 36540
19/01/2016 770.00p 782.00p 758.45p 770.00p 19595
18/01/2016 759.00p 762.00p 750.00p 756.00p 10895
15/01/2016 754.50p 763.71p 751.50p 759.00p 167177
14/01/2016 767.50p 769.00p 758.00p 764.50p 68213
13/01/2016 762.50p 773.50p 762.50p 770.00p 13924
12/01/2016 775.00p 779.50p 761.00p 775.00p 10054
11/01/2016 777.00p 778.00p 764.00p 774.00p 18045
08/01/2016 769.50p 778.50p 764.50p 774.00p 11357
07/01/2016 775.50p 778.50p 760.00p 760.00p 16152
06/01/2016 790.50p 797.68p 776.10p 786.00p 10461
05/01/2016 782.00p 795.00p 782.00p 795.00p 25532
04/01/2016 801.50p 801.50p 782.00p 782.50p 18164
31/12/2015 790.50p 794.00p 790.50p 791.00p 1620
30/12/2015 802.00p 810.00p 790.00p 807.00p 37053
29/12/2015 785.00p 802.00p 770.50p 802.00p 21298
24/12/2015 775.50p 781.80p 760.00p 772.75p 5602
23/12/2015 774.50p 779.50p 761.00p 779.00p 13789
22/12/2015 761.50p 769.00p 750.00p 750.00p 8163
21/12/2015 793.00p 800.00p 751.00p 751.00p 35584
18/12/2015 810.00p 810.00p 780.00p 780.00p 111722
17/12/2015 795.00p 809.00p 795.00p 804.00p 30619
16/12/2015 807.50p 808.00p 800.50p 805.50p 97542
15/12/2015 807.00p 808.00p 803.00p 808.00p 40131
14/12/2015 808.00p 808.00p 797.00p 800.00p 13219
11/12/2015 804.50p 805.00p 795.00p 795.00p 17727
10/12/2015 792.00p 804.50p 790.00p 790.00p 3593
09/12/2015 785.00p 804.50p 779.50p 795.00p 64516
08/12/2015 800.00p 800.00p 780.00p 782.00p 14008
07/12/2015 785.50p 794.83p 785.00p 785.00p 20640
04/12/2015 789.50p 800.00p 789.50p 800.00p 1280
03/12/2015 786.50p 800.00p 786.50p 790.00p 16822
02/12/2015 800.00p 800.00p 785.50p 800.00p 33841
01/12/2015 795.00p 800.50p 792.00p 800.00p 16213
30/11/2015 803.00p 805.00p 795.00p 799.00p 19624
27/11/2015 804.00p 804.47p 799.50p 804.00p 6689
26/11/2015 805.00p 808.00p 797.50p 800.00p 16303
25/11/2015 814.00p 815.00p 806.42p 810.00p 5115
24/11/2015 820.00p 823.32p 800.50p 815.00p 14878
23/11/2015 816.50p 829.66p 800.00p 800.00p 12393
20/11/2015 839.50p 839.50p 824.50p 837.00p 41131
19/11/2015 825.00p 834.50p 820.00p 825.00p 16326
18/11/2015 817.50p 835.03p 817.00p 817.00p 10999
17/11/2015 835.00p 838.20p 821.00p 831.00p 12283
16/11/2015 830.50p 837.00p 828.38p 837.00p 10771
13/11/2015 822.00p 835.90p 820.00p 835.00p 7214
12/11/2015 834.50p 839.50p 824.00p 835.00p 95221
11/11/2015 835.00p 836.70p 825.00p 835.00p 6306
10/11/2015 835.00p 846.70p 825.50p 835.00p 42655
09/11/2015 845.00p 849.00p 835.00p 835.00p 3614
06/11/2015 840.00p 850.00p 839.50p 850.00p 6538
05/11/2015 845.00p 850.00p 842.10p 845.00p 10958
04/11/2015 850.00p 850.00p 834.40p 850.00p 12571
03/11/2015 839.00p 850.00p 820.00p 845.00p 55503
02/11/2015 850.00p 850.00p 830.00p 839.00p 15528
30/10/2015 830.00p 839.00p 820.00p 820.00p 29678
29/10/2015 836.50p 847.50p 836.00p 838.00p 10462
28/10/2015 840.00p 859.50p 836.00p 851.00p 12459
27/10/2015 860.00p 860.00p 845.00p 845.00p 14606
26/10/2015 870.00p 870.00p 852.00p 852.50p 16656
23/10/2015 875.00p 880.00p 853.00p 874.00p 20682
22/10/2015 852.00p 870.00p 840.00p 867.50p 47820
21/10/2015 854.00p 871.00p 843.00p 843.00p 8424
20/10/2015 845.00p 863.50p 840.00p 856.50p 5991
19/10/2015 861.50p 882.32p 831.00p 831.00p 10182
16/10/2015 873.00p 885.40p 861.50p 861.50p 17545
15/10/2015 876.50p 880.00p 863.00p 863.00p 23617
14/10/2015 885.00p 886.70p 867.00p 867.00p 18178
13/10/2015 875.00p 885.73p 870.60p 875.00p 9519
12/10/2015 870.00p 890.00p 870.00p 885.00p 7836
09/10/2015 885.00p 890.00p 875.00p 884.00p 30888
08/10/2015 895.50p 917.10p 865.00p 870.00p 56247
07/10/2015 890.50p 920.00p 890.50p 912.50p 9907
06/10/2015 905.00p 918.10p 890.00p 895.00p 11201
05/10/2015 915.00p 919.00p 912.50p 912.50p 33782
02/10/2015 915.00p 920.00p 915.00p 920.00p 4113
01/10/2015 905.00p 920.00p 905.00p 920.00p 4903
30/09/2015 914.00p 919.00p 906.50p 906.50p 1716
29/09/2015 923.50p 939.50p 907.00p 915.00p 13710
28/09/2015 935.00p 940.00p 915.00p 915.00p 4680
25/09/2015 942.00p 942.00p 917.00p 920.00p 14777
24/09/2015 926.00p 940.00p 917.00p 940.00p 21659
23/09/2015 922.00p 951.25p 920.00p 920.50p 3731
22/09/2015 950.00p 965.35p 922.00p 922.00p 19764
21/09/2015 955.50p 965.22p 950.50p 950.50p 6113

*Close Price adjusted for both dividends and splits