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
17/03/2021 287.50p 290.00p 255.20p 282.50p 81313
16/03/2021 288.50p 295.50p 285.00p 288.75p 30564
15/03/2021 286.00p 301.50p 286.00p 286.00p 8460
12/03/2021 287.50p 296.00p 286.00p 293.00p 5141
11/03/2021 283.00p 295.82p 281.52p 288.00p 25755
10/03/2021 295.00p 301.95p 284.50p 287.00p 34417
09/03/2021 300.00p 308.00p 287.50p 308.00p 62924
08/03/2021 302.50p 305.38p 298.00p 298.50p 122791
05/03/2021 304.00p 314.50p 298.00p 308.50p 73118
04/03/2021 312.50p 312.50p 304.00p 304.00p 144893
03/03/2021 304.00p 313.00p 304.00p 313.00p 184888
02/03/2021 298.00p 308.00p 298.00p 308.00p 34734
01/03/2021 300.00p 306.75p 298.00p 298.00p 23809
26/02/2021 301.50p 308.50p 296.00p 298.00p 73868
25/02/2021 320.50p 320.50p 304.00p 310.00p 55412
24/02/2021 315.50p 328.50p 304.00p 328.50p 56114
23/02/2021 315.50p 321.00p 310.00p 315.00p 79004
22/02/2021 320.50p 322.80p 316.50p 320.00p 107951
19/02/2021 315.50p 323.00p 309.00p 323.00p 55692
18/02/2021 311.00p 323.00p 311.00p 323.00p 63814
17/02/2021 303.00p 314.60p 300.50p 307.75p 24036
16/02/2021 301.00p 311.50p 298.81p 307.00p 23264
15/02/2021 297.50p 321.90p 289.00p 296.00p 49547
12/02/2021 297.00p 300.00p 292.00p 292.00p 7896
11/02/2021 284.50p 304.00p 273.50p 301.00p 9332
10/02/2021 294.50p 300.50p 294.44p 298.00p 14624
09/02/2021 292.00p 298.00p 292.00p 294.50p 2834
08/02/2021 290.50p 300.00p 282.50p 299.00p 8931
05/02/2021 282.50p 288.10p 282.00p 287.00p 11096
04/02/2021 281.00p 290.00p 282.50p 287.00p 3219
03/02/2021 281.00p 295.00p 277.56p 295.00p 33990
02/02/2021 279.50p 290.00p 277.00p 279.50p 2400
01/02/2021 281.50p 288.50p 272.00p 286.00p 20208
29/01/2021 285.00p 287.00p 285.00p 285.00p 15192
28/01/2021 287.00p 287.50p 281.00p 281.00p 9149
27/01/2021 285.00p 288.00p 280.00p 286.50p 8615
26/01/2021 281.00p 282.50p 276.00p 282.50p 17419
25/01/2021 281.00p 284.00p 276.00p 280.00p 34876
22/01/2021 284.00p 295.50p 281.50p 283.50p 4521
21/01/2021 293.50p 300.50p 287.35p 290.00p 28455
20/01/2021 295.00p 298.74p 293.88p 295.00p 13196
19/01/2021 284.00p 297.50p 281.05p 293.75p 12216
18/01/2021 280.50p 290.21p 280.50p 280.50p 25531
15/01/2021 295.00p 291.32p 282.90p 285.25p 52276
14/01/2021 295.00p 294.72p 285.50p 288.00p 54773
13/01/2021 295.00p 298.49p 289.00p 290.00p 24729
12/01/2021 290.00p 295.00p 285.50p 295.00p 19043
11/01/2021 279.00p 290.00p 285.50p 287.50p 5721
08/01/2021 279.00p 292.90p 279.00p 287.50p 49921
07/01/2021 288.00p 295.00p 280.50p 284.50p 1525
06/01/2021 278.00p 299.99p 270.50p 290.00p 74033
05/01/2021 273.50p 279.00p 270.00p 279.00p 23927
04/01/2021 295.00p 295.00p 275.50p 282.00p 13540
31/12/2020 303.00p 305.00p 297.00p 297.00p 141425
30/12/2020 307.00p 307.00p 302.00p 302.00p 342170
28/12/2020 303.00p 304.00p 303.00p 303.00p 291283
24/12/2020 303.00p 304.00p 303.00p 303.00p 291283
23/12/2020 300.00p 304.50p 300.00p 300.00p 66576
22/12/2020 299.50p 303.50p 297.50p 303.50p 129796
21/12/2020 299.00p 302.00p 295.57p 298.00p 936994
18/12/2020 300.00p 303.50p 292.50p 303.50p 234798
17/12/2020 296.00p 300.24p 296.00p 299.50p 44097
16/12/2020 299.00p 299.00p 293.08p 295.50p 57979
15/12/2020 292.50p 295.00p 290.41p 293.00p 30600
14/12/2020 285.00p 288.86p 285.00p 288.00p 49277
11/12/2020 285.50p 291.67p 284.00p 285.00p 377875
10/12/2020 280.00p 284.00p 280.00p 283.00p 161271
09/12/2020 281.00p 285.00p 280.00p 280.00p 147051
08/12/2020 280.00p 286.00p 279.50p 283.00p 16202
07/12/2020 286.00p 290.50p 276.00p 281.00p 21629
04/12/2020 267.00p 276.00p 265.00p 276.00p 26229
03/12/2020 268.50p 273.75p 267.00p 267.00p 39542
02/12/2020 285.00p 289.74p 271.00p 271.00p 39435
01/12/2020 280.50p 290.50p 280.00p 289.00p 5681
30/11/2020 284.00p 286.00p 280.00p 280.00p 2215
27/11/2020 278.00p 289.00p 278.00p 287.00p 165191
26/11/2020 284.00p 287.00p 282.00p 282.00p 6721
25/11/2020 274.50p 284.00p 272.83p 282.25p 33389
24/11/2020 265.00p 270.00p 261.99p 270.00p 41738
23/11/2020 264.00p 266.50p 261.94p 263.25p 15404
20/11/2020 260.00p 263.00p 260.00p 261.00p 17156
19/11/2020 262.50p 266.00p 259.70p 260.50p 102560
18/11/2020 259.50p 261.51p 258.00p 260.00p 57231
17/11/2020 288.00p 292.50p 257.50p 257.50p 62858
16/11/2020 282.00p 288.00p 279.50p 280.00p 84108
13/11/2020 266.00p 282.00p 266.00p 277.00p 38841
12/11/2020 266.50p 273.68p 266.00p 266.00p 11392
10/11/2020 269.00p 275.50p 263.01p 275.50p 22001
09/11/2020 256.50p 269.00p 246.00p 269.00p 25166
06/11/2020 274.50p 278.50p 266.00p 268.50p 10211
05/11/2020 255.00p 266.00p 246.00p 266.00p 20610
04/11/2020 257.50p 268.50p 256.00p 268.00p 13612
03/11/2020 256.00p 275.00p 256.00p 270.00p 9103
02/11/2020 249.50p 256.00p 247.95p 256.00p 7686
30/10/2020 248.00p 260.50p 248.00p 249.00p 42508
29/10/2020 248.00p 249.37p 248.00p 248.00p 7505
28/10/2020 248.00p 251.50p 248.00p 248.00p 9045
27/10/2020 253.50p 262.50p 253.50p 255.00p 3438
26/10/2020 247.00p 255.50p 247.00p 249.75p 3203
23/10/2020 252.00p 255.00p 249.35p 255.00p 11171
22/10/2020 251.00p 251.00p 243.48p 249.50p 15601
21/10/2020 263.00p 264.00p 248.00p 254.00p 31908
20/10/2020 270.00p 273.50p 263.00p 263.00p 26632
19/10/2020 273.00p 276.00p 269.84p 272.00p 6219
16/10/2020 273.00p 276.50p 273.00p 274.50p 7268
15/10/2020 273.00p 275.50p 273.00p 275.50p 15124
14/10/2020 277.50p 277.50p 273.00p 273.00p 10510
13/10/2020 278.00p 278.38p 273.50p 273.50p 8467
12/10/2020 280.00p 280.95p 274.50p 274.50p 1707
09/10/2020 275.00p 282.50p 275.00p 282.50p 5950
08/10/2020 280.00p 281.50p 275.75p 281.50p 9611
07/10/2020 276.00p 280.31p 274.50p 274.50p 6146
06/10/2020 273.00p 282.50p 273.00p 282.50p 2344
05/10/2020 282.00p 282.00p 268.50p 279.50p 11129
02/10/2020 272.00p 278.71p 265.50p 278.50p 12401
01/10/2020 294.50p 294.50p 258.60p 277.50p 25077
30/09/2020 306.00p 309.00p 299.50p 303.00p 990976
29/09/2020 311.00p 314.00p 308.00p 309.00p 63340
28/09/2020 310.00p 312.00p 308.85p 311.50p 14684
25/09/2020 306.50p 310.00p 306.50p 309.50p 147807
24/09/2020 310.00p 310.00p 304.34p 306.50p 268176
23/09/2020 302.00p 307.50p 300.50p 305.50p 375280
22/09/2020 303.50p 304.50p 294.50p 300.00p 661130
21/09/2020 301.50p 303.00p 298.50p 302.00p 436460
18/09/2020 309.00p 309.00p 294.00p 303.00p 188023
17/09/2020 296.00p 310.00p 285.50p 303.00p 283309
16/09/2020 283.50p 316.00p 281.22p 303.00p 656261
15/09/2020 273.50p 290.50p 269.76p 282.00p 19192
14/09/2020 288.50p 294.45p 269.50p 274.00p 43813
11/09/2020 291.00p 298.00p 288.50p 298.00p 10649
10/09/2020 296.50p 300.35p 288.50p 291.00p 12852
09/09/2020 285.50p 309.50p 284.06p 300.50p 9609
08/09/2020 310.50p 310.73p 280.50p 291.00p 35260
07/09/2020 310.00p 314.90p 310.00p 310.00p 1854
04/09/2020 315.00p 317.50p 310.00p 311.00p 503148
03/09/2020 315.00p 317.50p 315.00p 315.00p 36100
02/09/2020 314.00p 318.00p 314.00p 315.00p 212638
01/09/2020 314.00p 316.50p 310.30p 315.00p 80720
31/08/2020 312.00p 320.30p 312.00p 315.00p 33847
28/08/2020 312.00p 320.30p 312.00p 315.00p 33847
27/08/2020 310.00p 314.50p 310.00p 314.50p 49093
26/08/2020 326.00p 327.50p 310.00p 313.50p 344037
25/08/2020 311.50p 316.50p 304.00p 310.50p 215792
24/08/2020 310.00p 310.00p 304.81p 309.50p 152116
21/08/2020 310.50p 310.50p 307.00p 309.50p 645231
20/08/2020 304.50p 314.00p 303.00p 310.00p 13312
19/08/2020 295.00p 314.50p 294.98p 310.50p 48947
18/08/2020 290.00p 293.00p 288.00p 290.00p 5452
17/08/2020 298.50p 298.50p 291.50p 291.50p 10433
14/08/2020 288.00p 293.00p 289.00p 293.00p 428
13/08/2020 288.00p 295.30p 276.38p 295.00p 20135
12/08/2020 290.00p 292.00p 290.00p 290.00p 2355
11/08/2020 289.00p 300.00p 288.07p 291.00p 24478
10/08/2020 286.50p 303.45p 286.50p 298.50p 26841
07/08/2020 284.00p 290.97p 275.50p 282.50p 10270
06/08/2020 263.50p 279.49p 263.50p 277.50p 10989
05/08/2020 263.00p 274.50p 263.00p 269.00p 7499
04/08/2020 286.50p 298.00p 270.00p 270.00p 22162
03/08/2020 245.50p 314.00p 239.00p 280.00p 67247
31/07/2020 234.50p 245.00p 225.00p 239.50p 73934
30/07/2020 218.00p 240.50p 218.00p 233.50p 58908
29/07/2020 239.50p 243.52p 207.98p 216.50p 104665
28/07/2020 266.50p 270.00p 241.50p 241.50p 96904
27/07/2020 277.00p 278.88p 252.20p 268.50p 54109
24/07/2020 285.50p 286.44p 275.00p 275.00p 54046
23/07/2020 289.50p 293.50p 283.00p 290.00p 9845
22/07/2020 286.00p 292.50p 283.00p 292.50p 14561
21/07/2020 280.50p 288.50p 280.00p 280.00p 12257
20/07/2020 288.50p 291.00p 280.50p 284.50p 2747
17/07/2020 287.00p 286.50p 283.76p 284.50p 4414
16/07/2020 287.00p 290.00p 287.00p 288.00p 43062
14/07/2020 292.50p 299.00p 289.00p 293.00p 51364
13/07/2020 292.50p 320.63p 292.50p 299.00p 15788
10/07/2020 309.50p 310.00p 288.00p 292.50p 27437
09/07/2020 316.50p 323.00p 309.50p 309.50p 27925
08/07/2020 322.00p 323.20p 320.00p 321.00p 697922
07/07/2020 319.50p 324.70p 316.00p 320.00p 6828
06/07/2020 323.00p 328.50p 320.00p 325.00p 63435
03/07/2020 320.50p 324.99p 320.00p 320.00p 44730
02/07/2020 334.50p 346.00p 316.00p 324.00p 26253
01/07/2020 356.50p 377.50p 301.99p 325.00p 78799
30/06/2020 373.00p 382.50p 370.50p 375.00p 430672
29/06/2020 368.00p 379.00p 364.00p 379.00p 175242
26/06/2020 365.00p 368.00p 358.88p 365.00p 177504
25/06/2020 360.00p 368.00p 359.50p 365.50p 94966
24/06/2020 362.00p 365.50p 362.00p 365.50p 62732
23/06/2020 366.00p 366.13p 364.00p 364.00p 9295
22/06/2020 360.00p 367.63p 360.00p 364.00p 58505
19/06/2020 356.50p 362.00p 353.50p 360.00p 260086
18/06/2020 350.00p 357.00p 347.19p 357.00p 131257
17/06/2020 350.50p 355.14p 340.50p 351.00p 219721
16/06/2020 335.50p 350.00p 334.00p 345.00p 148467
15/06/2020 325.00p 337.98p 325.00p 337.00p 515649
12/06/2020 335.00p 337.50p 332.50p 333.00p 342812
11/06/2020 334.00p 337.40p 333.00p 335.00p 189808
10/06/2020 332.00p 339.00p 332.00p 333.50p 96443
09/06/2020 324.50p 332.04p 324.50p 332.00p 112449
08/06/2020 325.00p 335.50p 325.00p 332.50p 127064
05/06/2020 325.00p 329.92p 325.00p 325.00p 37146
04/06/2020 330.50p 330.50p 325.00p 325.00p 429669

*Close Price adjusted for both dividends and splits