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
05/02/2014 900.00p 917.50p 880.50p 905.00p 47341
04/02/2014 871.50p 927.50p 871.50p 915.00p 66386
03/02/2014 896.50p 896.50p 880.00p 880.00p 12150
31/01/2014 882.00p 889.00p 873.00p 885.00p 43222
30/01/2014 900.00p 900.00p 874.00p 874.00p 53047
29/01/2014 902.50p 908.50p 891.00p 900.00p 13668
28/01/2014 899.00p 919.50p 890.00p 900.00p 72668
27/01/2014 907.00p 918.50p 898.50p 900.50p 31597
24/01/2014 912.50p 916.25p 906.50p 907.00p 22333
23/01/2014 912.00p 917.00p 912.00p 912.00p 12689
22/01/2014 916.00p 920.00p 912.50p 914.00p 6654
21/01/2014 912.00p 920.00p 912.00p 912.50p 25021
20/01/2014 910.00p 928.00p 910.00p 912.00p 23498
17/01/2014 920.00p 920.00p 905.00p 910.00p 24345
16/01/2014 925.00p 928.50p 905.00p 905.00p 35919
15/01/2014 946.50p 946.50p 919.00p 925.00p 21142
14/01/2014 935.00p 935.00p 925.00p 930.00p 21804
13/01/2014 930.00p 935.00p 930.00p 935.00p 10981
10/01/2014 916.00p 933.00p 911.35p 925.00p 35199
09/01/2014 925.00p 930.00p 920.00p 920.00p 38350
08/01/2014 930.00p 935.00p 925.00p 930.00p 29610
07/01/2014 935.00p 944.50p 927.00p 935.00p 73518
06/01/2014 952.50p 954.50p 937.50p 944.50p 18013
03/01/2014 930.00p 948.85p 930.00p 948.00p 10567
02/01/2014 950.00p 950.00p 932.45p 947.50p 5037
31/12/2013 950.00p 950.00p 931.00p 940.00p 21256
30/12/2013 952.50p 952.50p 932.50p 940.00p 9286
27/12/2013 932.50p 949.50p 932.50p 940.00p 27350
24/12/2013 946.50p 946.50p 938.00p 940.50p 12037
23/12/2013 950.00p 960.00p 910.00p 938.50p 75900
20/12/2013 955.00p 960.00p 945.00p 945.00p 1052042
19/12/2013 965.00p 965.00p 940.00p 955.00p 41752
18/12/2013 963.00p 963.00p 955.50p 959.00p 86331
17/12/2013 960.00p 965.00p 949.40p 960.00p 26422
16/12/2013 965.00p 965.00p 960.00p 965.00p 3673
13/12/2013 964.00p 965.00p 949.00p 960.00p 50069
12/12/2013 963.00p 965.00p 960.00p 961.00p 53369
11/12/2013 965.00p 965.00p 960.00p 963.00p 20762
10/12/2013 965.00p 965.00p 958.00p 960.00p 36786
09/12/2013 960.00p 965.00p 952.00p 958.00p 87375
06/12/2013 960.00p 960.00p 954.00p 959.00p 10378
05/12/2013 960.00p 962.00p 946.50p 958.00p 50868
04/12/2013 954.50p 965.00p 953.00p 962.00p 68800
03/12/2013 953.00p 965.00p 953.00p 955.75p 6714
02/12/2013 957.00p 970.98p 956.50p 961.00p 7984
29/11/2013 960.00p 963.49p 954.00p 956.50p 13530
28/11/2013 965.00p 965.03p 957.00p 960.00p 39006
27/11/2013 965.00p 965.00p 954.50p 965.00p 14666
26/11/2013 955.00p 965.00p 953.00p 965.00p 16525
25/11/2013 960.00p 960.00p 953.50p 954.00p 13034
22/11/2013 970.00p 970.00p 956.00p 956.00p 50049
21/11/2013 975.00p 975.00p 960.00p 961.00p 15697
20/11/2013 965.00p 975.00p 957.00p 965.00p 31918
19/11/2013 970.50p 970.50p 952.78p 958.50p 6849
18/11/2013 975.00p 975.00p 950.50p 960.00p 30342
15/11/2013 965.00p 970.00p 960.00p 970.00p 199795
14/11/2013 965.00p 965.00p 950.00p 955.00p 63496
13/11/2013 965.00p 965.00p 950.50p 951.50p 24732
12/11/2013 960.00p 966.98p 950.50p 950.50p 31173
11/11/2013 968.50p 968.50p 955.50p 956.50p 31489
08/11/2013 970.00p 973.70p 950.00p 955.50p 146984
07/11/2013 970.00p 973.99p 962.00p 966.00p 18633
06/11/2013 964.00p 970.00p 960.00p 965.00p 14780
05/11/2013 967.00p 969.75p 960.00p 962.50p 90163
04/11/2013 965.00p 975.23p 960.00p 965.00p 50388
01/11/2013 965.00p 972.83p 960.00p 967.00p 38667
31/10/2013 970.00p 970.00p 961.00p 965.00p 60477
30/10/2013 960.00p 974.50p 955.00p 970.00p 75565
29/10/2013 970.00p 980.00p 961.50p 966.00p 378035
28/10/2013 960.50p 970.50p 946.30p 967.50p 180917
25/10/2013 950.00p 1,000.00p 949.00p 965.00p 475030
24/10/2013 1,000.00p 1,000.00p 940.00p 949.00p 1182939

*Close Price adjusted for both dividends and splits