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
03/06/2020 320.00p 327.00p 320.00p 325.00p 33923
02/06/2020 315.50p 324.96p 315.00p 322.00p 340110
01/06/2020 320.50p 320.50p 313.00p 315.00p 22742
29/05/2020 312.00p 334.00p 305.02p 318.50p 361990
28/05/2020 304.00p 314.00p 304.00p 307.00p 116060
27/05/2020 302.00p 317.00p 302.00p 314.50p 376904
26/05/2020 304.00p 306.50p 298.00p 305.50p 274673
25/05/2020 296.50p 309.00p 293.00p 300.50p 68347
22/05/2020 296.50p 309.00p 293.00p 300.50p 68347
21/05/2020 290.00p 297.00p 286.00p 294.50p 52440
20/05/2020 283.50p 294.94p 280.50p 289.00p 47322
19/05/2020 282.00p 290.50p 276.00p 290.50p 103006
18/05/2020 276.50p 286.03p 275.00p 280.50p 219227
15/05/2020 265.50p 284.51p 265.50p 277.00p 33955
14/05/2020 255.00p 265.50p 253.88p 265.50p 1136132
13/05/2020 262.50p 263.00p 256.00p 261.00p 104678
12/05/2020 256.00p 266.00p 256.00p 263.00p 82853
11/05/2020 240.00p 262.50p 236.00p 260.00p 368073
08/05/2020 232.50p 246.00p 229.00p 246.00p 4110815
07/05/2020 232.50p 246.00p 229.00p 246.00p 4110815
06/05/2020 236.50p 239.39p 212.12p 235.00p 475975
05/05/2020 250.00p 264.00p 238.07p 240.00p 355183
04/05/2020 217.00p 270.39p 212.50p 254.00p 342377
01/05/2020 156.20p 220.00p 151.58p 220.00p 293156
30/04/2020 154.40p 157.80p 148.21p 151.20p 67033
29/04/2020 150.60p 155.50p 148.00p 150.00p 25554
28/04/2020 160.00p 160.00p 142.80p 153.00p 41769
27/04/2020 157.00p 160.00p 157.00p 158.60p 73659
24/04/2020 159.20p 161.00p 154.00p 160.00p 90509
23/04/2020 150.00p 171.36p 150.00p 160.00p 54404
22/04/2020 168.40p 168.40p 145.60p 153.80p 21248
21/04/2020 144.00p 164.60p 142.00p 164.60p 37691
20/04/2020 158.20p 162.50p 140.90p 148.20p 49407
17/04/2020 161.40p 164.20p 156.20p 163.80p 32924
16/04/2020 164.80p 168.00p 159.60p 161.20p 11229
15/04/2020 168.00p 170.00p 164.95p 165.40p 31174
14/04/2020 174.00p 174.00p 164.40p 166.60p 47168
09/04/2020 170.00p 171.60p 165.00p 171.60p 28054
08/04/2020 165.20p 174.20p 164.81p 174.20p 36237
07/04/2020 179.40p 183.45p 163.80p 168.80p 168453
06/04/2020 170.00p 173.00p 164.93p 171.20p 19183
03/04/2020 149.80p 160.60p 149.40p 160.60p 63431
02/04/2020 138.20p 153.90p 125.80p 153.20p 144139
01/04/2020 142.00p 144.42p 138.40p 138.40p 32905
31/03/2020 145.40p 151.00p 135.80p 146.00p 49507
30/03/2020 146.20p 147.00p 145.20p 147.00p 7147
27/03/2020 153.20p 156.20p 149.40p 150.80p 43089
26/03/2020 157.00p 161.74p 149.20p 153.20p 34864
25/03/2020 157.20p 163.40p 157.20p 160.00p 58344
24/03/2020 150.40p 157.40p 148.02p 156.80p 113205
23/03/2020 150.00p 151.20p 143.43p 149.00p 77083
20/03/2020 111.80p 156.80p 111.80p 155.20p 79251
19/03/2020 123.80p 123.80p 108.00p 109.00p 57117
18/03/2020 132.00p 136.38p 123.80p 125.40p 95436
17/03/2020 143.00p 145.40p 133.40p 135.00p 40562
16/03/2020 168.80p 168.80p 139.40p 144.20p 66082
13/03/2020 202.00p 202.00p 170.00p 170.00p 73042
12/03/2020 224.50p 228.10p 194.00p 198.00p 81285
11/03/2020 243.00p 246.76p 225.00p 233.50p 73681
10/03/2020 249.00p 264.00p 240.00p 240.00p 33796
09/03/2020 285.50p 285.50p 236.00p 240.00p 86230
06/03/2020 302.50p 315.80p 290.00p 292.50p 32295
05/03/2020 302.00p 326.40p 300.50p 305.00p 75020
04/03/2020 265.00p 314.50p 262.00p 314.50p 34551
03/03/2020 285.50p 324.50p 270.00p 271.00p 76152
02/03/2020 318.00p 346.00p 255.50p 279.00p 37528
28/02/2020 320.50p 342.50p 263.00p 312.00p 49575
27/02/2020 349.50p 351.38p 327.50p 327.50p 159286
26/02/2020 385.50p 385.50p 350.00p 356.00p 27372
25/02/2020 398.00p 398.32p 381.31p 387.50p 15282
24/02/2020 401.50p 401.50p 382.00p 385.00p 27521
21/02/2020 408.00p 410.00p 399.50p 410.00p 14614
20/02/2020 411.00p 411.00p 398.07p 405.00p 7757
19/02/2020 405.50p 411.00p 401.30p 410.00p 14017
18/02/2020 410.00p 410.00p 405.00p 410.00p 214802
17/02/2020 423.00p 423.00p 405.91p 412.00p 57319
14/02/2020 410.00p 416.00p 410.00p 416.00p 17232
13/02/2020 406.50p 415.50p 406.50p 415.50p 11921
12/02/2020 414.00p 414.00p 406.64p 411.00p 4408
11/02/2020 409.50p 416.00p 406.50p 406.50p 21187
10/02/2020 420.00p 420.00p 409.15p 412.00p 9360
07/02/2020 409.00p 418.00p 409.00p 418.00p 96552
06/02/2020 411.00p 415.00p 411.00p 413.00p 18978
05/02/2020 409.50p 414.00p 409.00p 410.00p 116476
04/02/2020 409.00p 417.50p 409.00p 412.00p 40594
03/02/2020 419.50p 419.50p 409.16p 414.00p 37479
31/01/2020 411.50p 416.15p 409.00p 411.00p 44339
30/01/2020 409.50p 422.00p 409.00p 411.00p 26070
29/01/2020 415.00p 417.00p 410.00p 415.00p 26267
28/01/2020 420.00p 420.00p 408.30p 417.75p 8484
27/01/2020 423.50p 425.63p 407.25p 412.50p 63302
24/01/2020 429.00p 432.11p 429.00p 429.00p 2069
23/01/2020 434.50p 436.00p 427.00p 427.00p 62032
22/01/2020 438.50p 444.50p 431.91p 444.50p 31161
21/01/2020 444.00p 444.00p 440.00p 443.00p 9498
20/01/2020 445.00p 449.15p 438.00p 445.50p 5472
17/01/2020 441.50p 450.00p 441.50p 450.00p 15274
16/01/2020 447.50p 450.00p 440.00p 450.00p 110526
15/01/2020 440.00p 450.00p 440.00p 450.00p 78235
14/01/2020 450.00p 450.00p 440.00p 440.00p 151561
13/01/2020 440.00p 447.00p 440.00p 441.00p 165062
10/01/2020 440.00p 449.50p 440.00p 440.00p 20919
09/01/2020 441.50p 450.00p 440.00p 441.00p 40434
08/01/2020 440.00p 450.00p 440.00p 450.00p 148700
07/01/2020 450.00p 454.00p 440.00p 440.00p 44592
06/01/2020 448.50p 449.00p 440.00p 440.00p 151005
03/01/2020 423.50p 445.50p 422.24p 445.50p 97752
02/01/2020 417.50p 431.00p 413.50p 431.00p 45542
31/12/2019 414.00p 421.63p 412.28p 414.00p 2361
30/12/2019 409.50p 422.50p 408.00p 419.50p 80085
27/12/2019 408.50p 416.50p 408.00p 410.00p 48457
24/12/2019 407.50p 411.96p 405.50p 408.00p 103827
23/12/2019 416.50p 417.50p 406.50p 409.50p 253385
20/12/2019 405.00p 418.50p 400.00p 407.00p 851686
19/12/2019 405.50p 420.00p 405.50p 420.00p 39034
18/12/2019 406.50p 415.00p 406.50p 409.00p 62234
17/12/2019 406.50p 417.50p 406.00p 412.00p 136601
16/12/2019 415.50p 416.00p 401.00p 416.00p 100217
13/12/2019 411.00p 467.50p 404.00p 409.00p 93794
12/12/2019 411.50p 411.50p 394.50p 408.50p 44371
11/12/2019 422.50p 422.50p 396.00p 412.50p 78715
10/12/2019 422.50p 429.50p 412.00p 428.00p 23601
09/12/2019 415.00p 428.50p 405.00p 428.50p 41751
06/12/2019 412.50p 417.00p 405.00p 410.00p 27593
05/12/2019 407.00p 415.50p 401.00p 403.50p 71950
04/12/2019 405.50p 410.50p 400.00p 408.00p 59484
03/12/2019 418.50p 427.00p 405.50p 405.50p 22191
02/12/2019 421.00p 428.50p 418.00p 424.00p 33511
29/11/2019 430.00p 430.00p 420.25p 422.50p 24906
28/11/2019 437.00p 437.00p 420.00p 420.00p 38855
27/11/2019 444.00p 450.50p 422.00p 426.00p 107752
26/11/2019 425.50p 449.50p 423.56p 440.00p 43737
25/11/2019 427.00p 427.00p 415.00p 419.00p 73773
22/11/2019 416.50p 423.00p 416.00p 422.50p 50417
21/11/2019 425.50p 428.50p 421.00p 428.50p 26473
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

*Close Price adjusted for both dividends and splits