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
20/08/2019 635.00p 658.55p 635.00p 646.00p 1105755
19/08/2019 630.00p 649.83p 630.00p 635.00p 33540
16/08/2019 685.00p 685.00p 637.00p 645.00p 32545
15/08/2019 737.00p 737.00p 681.00p 682.00p 16459
14/08/2019 726.00p 737.47p 713.00p 713.00p 299058
13/08/2019 731.00p 737.00p 730.00p 730.00p 36632
12/08/2019 735.00p 735.00p 729.00p 730.00p 103616
09/08/2019 727.00p 735.00p 722.25p 730.00p 8273
08/08/2019 723.00p 735.00p 720.00p 727.00p 31177
07/08/2019 727.00p 729.00p 719.00p 720.00p 406444
06/08/2019 758.00p 758.00p 724.00p 724.00p 19401
05/08/2019 802.00p 804.00p 754.00p 754.00p 22784
02/08/2019 816.00p 816.00p 804.00p 804.00p 22979
01/08/2019 842.00p 845.71p 815.00p 815.00p 66766
31/07/2019 855.00p 855.00p 840.00p 840.00p 660705
30/07/2019 856.00p 859.61p 849.00p 850.00p 58379
29/07/2019 849.00p 856.00p 849.00p 855.00p 17718
26/07/2019 851.00p 862.00p 850.00p 858.00p 33734
25/07/2019 852.00p 854.00p 850.00p 851.00p 18609
24/07/2019 850.00p 852.05p 850.00p 850.00p 44007
23/07/2019 851.00p 853.10p 850.00p 850.00p 66451
22/07/2019 855.00p 855.00p 847.88p 850.00p 15584
19/07/2019 855.00p 859.75p 850.00p 850.00p 323677
18/07/2019 852.00p 854.00p 850.00p 850.00p 6272
17/07/2019 861.00p 861.00p 850.00p 851.00p 164136
16/07/2019 852.00p 858.20p 849.93p 850.00p 56827
15/07/2019 854.00p 854.00p 850.00p 850.00p 17628
12/07/2019 851.00p 853.00p 850.00p 850.00p 131563
11/07/2019 850.00p 858.50p 850.00p 850.00p 114600
10/07/2019 851.00p 856.50p 849.67p 850.00p 21906
09/07/2019 850.00p 853.00p 850.00p 850.00p 127528
08/07/2019 853.00p 854.00p 848.00p 854.00p 15537
05/07/2019 848.00p 853.00p 848.00p 853.00p 18602
04/07/2019 850.00p 856.00p 848.50p 850.00p 23655
03/07/2019 852.00p 856.83p 850.00p 850.00p 58322
02/07/2019 850.00p 856.90p 850.00p 850.00p 152586
01/07/2019 862.00p 862.00p 850.00p 851.00p 2866218
28/06/2019 850.00p 861.00p 850.00p 861.00p 57707
27/06/2019 850.00p 852.00p 850.00p 850.00p 133586
26/06/2019 854.00p 857.00p 850.00p 851.00p 24679
25/06/2019 851.00p 856.00p 850.00p 850.00p 35101
24/06/2019 862.00p 862.00p 850.00p 850.00p 5640
21/06/2019 850.00p 860.29p 850.00p 853.00p 52119
20/06/2019 852.00p 860.00p 850.00p 855.00p 10854
19/06/2019 852.00p 856.50p 850.00p 850.00p 280534
18/06/2019 850.00p 864.00p 850.00p 851.00p 20529
17/06/2019 845.00p 857.00p 842.30p 851.00p 49653
14/06/2019 846.00p 849.00p 844.00p 845.00p 26910
13/06/2019 848.00p 855.00p 841.00p 847.00p 147337
12/06/2019 851.00p 856.00p 850.00p 855.00p 88129
11/06/2019 855.00p 856.00p 850.00p 850.00p 105447
10/06/2019 854.00p 854.00p 844.10p 852.00p 235270
07/06/2019 842.00p 850.00p 842.00p 850.00p 14520
06/06/2019 850.00p 850.00p 845.40p 850.00p 33200
05/06/2019 841.00p 851.00p 839.91p 850.00p 20166
04/06/2019 840.00p 850.00p 838.00p 850.00p 11833
03/06/2019 844.00p 845.00p 840.00p 840.00p 14001
31/05/2019 872.00p 872.00p 844.00p 847.00p 26668
30/05/2019 880.00p 880.00p 873.00p 876.00p 218600
29/05/2019 900.00p 900.80p 875.00p 879.00p 21783
28/05/2019 925.00p 925.00p 893.00p 893.00p 35554
24/05/2019 910.00p 913.00p 908.00p 909.00p 10531
23/05/2019 919.00p 919.00p 910.00p 911.00p 12395
22/05/2019 916.00p 920.00p 910.00p 910.00p 36550
21/05/2019 919.00p 920.00p 912.00p 920.00p 229613
20/05/2019 915.00p 920.25p 914.00p 918.00p 26198
17/05/2019 915.00p 923.00p 915.00p 917.00p 22588
16/05/2019 911.00p 917.00p 911.00p 913.00p 71113
15/05/2019 910.00p 914.00p 910.00p 910.00p 17607
14/05/2019 911.00p 921.00p 911.00p 913.00p 77326
13/05/2019 931.00p 931.17p 908.00p 908.00p 34823
10/05/2019 941.00p 946.33p 928.00p 928.00p 20513
09/05/2019 975.00p 979.00p 940.00p 940.00p 60650
08/05/2019 973.00p 978.00p 973.00p 975.00p 73768
07/05/2019 973.00p 976.00p 973.00p 973.00p 26997
03/05/2019 973.00p 979.00p 973.00p 975.00p 26204
02/05/2019 975.00p 979.00p 974.00p 975.00p 25007
01/05/2019 975.00p 978.00p 974.64p 976.00p 30690
30/04/2019 980.00p 983.00p 965.00p 965.00p 201694
29/04/2019 981.00p 988.00p 981.00p 983.00p 28949
26/04/2019 965.00p 985.00p 965.00p 983.00p 34121
25/04/2019 976.00p 980.00p 971.00p 976.00p 19300
24/04/2019 967.00p 980.00p 961.57p 980.00p 29000
23/04/2019 953.00p 975.00p 953.00p 972.00p 27795
18/04/2019 960.00p 960.00p 950.00p 951.00p 42175
17/04/2019 952.00p 957.44p 950.00p 953.00p 62279
16/04/2019 952.00p 960.00p 940.00p 960.00p 74146
15/04/2019 936.00p 942.00p 933.90p 942.00p 84408
12/04/2019 935.00p 946.00p 932.00p 936.00p 13846
11/04/2019 932.00p 938.25p 932.00p 936.00p 32513
10/04/2019 936.00p 940.00p 932.90p 936.00p 28176
09/04/2019 934.00p 940.12p 934.00p 937.00p 54389
08/04/2019 950.00p 950.00p 934.00p 935.00p 45523
05/04/2019 943.00p 943.00p 932.00p 937.00p 44516
04/04/2019 936.00p 943.20p 931.68p 934.00p 73725
03/04/2019 937.00p 946.01p 935.00p 938.00p 76345
02/04/2019 940.00p 947.00p 935.00p 944.00p 122276
01/04/2019 949.00p 949.00p 938.00p 940.00p 133483
29/03/2019 937.00p 942.00p 932.00p 939.00p 40680
28/03/2019 942.00p 943.00p 933.00p 942.00p 74124
27/03/2019 953.00p 957.00p 942.00p 942.00p 75289
26/03/2019 944.00p 958.00p 936.00p 940.00p 124246
25/03/2019 960.00p 966.00p 940.00p 940.00p 37668
22/03/2019 998.00p 1,002.75p 955.00p 955.00p 47562
21/03/2019 1,006.00p 1,006.00p 1,000.00p 1,000.00p 40628
20/03/2019 997.00p 1,003.68p 997.00p 1,002.00p 22402
19/03/2019 1,000.00p 1,004.00p 992.00p 998.00p 79124
18/03/2019 1,014.00p 1,016.00p 991.00p 991.00p 42405
15/03/2019 1,018.00p 1,024.00p 1,008.00p 1,008.00p 307195
14/03/2019 1,020.00p 1,026.00p 1,020.00p 1,022.00p 107892
13/03/2019 1,022.00p 1,030.00p 1,021.45p 1,026.00p 107406
12/03/2019 1,032.00p 1,032.00p 1,024.00p 1,024.00p 107786
11/03/2019 1,020.00p 1,034.00p 1,020.00p 1,034.00p 63751
08/03/2019 1,010.00p 1,028.00p 1,006.00p 1,016.00p 71407
07/03/2019 1,004.00p 1,010.00p 1,002.56p 1,008.00p 51265
06/03/2019 1,008.00p 1,020.00p 1,000.00p 1,000.00p 41522
05/03/2019 1,006.00p 1,024.00p 1,005.06p 1,024.00p 20464
04/03/2019 1,022.00p 1,022.00p 1,004.00p 1,006.00p 12687
01/03/2019 1,016.00p 1,021.00p 1,010.00p 1,016.00p 204563
28/02/2019 1,024.00p 1,033.50p 1,010.00p 1,010.00p 53955
27/02/2019 1,038.00p 1,038.80p 1,024.30p 1,032.00p 22717
26/02/2019 1,044.00p 1,056.00p 1,044.00p 1,048.00p 19547
25/02/2019 1,064.00p 1,064.00p 1,050.80p 1,056.00p 90903
22/02/2019 1,052.00p 1,052.00p 1,044.00p 1,046.00p 9986
21/02/2019 1,042.00p 1,050.00p 1,042.00p 1,048.00p 257544
20/02/2019 1,050.00p 1,050.00p 1,042.00p 1,044.00p 69344
19/02/2019 1,028.00p 1,048.00p 1,028.00p 1,048.00p 65657
18/02/2019 1,006.00p 1,046.00p 1,006.00p 1,046.00p 36158
15/02/2019 1,016.00p 1,018.00p 1,006.00p 1,014.00p 50080
14/02/2019 1,020.00p 1,024.00p 1,012.00p 1,012.00p 62561
13/02/2019 1,040.00p 1,040.00p 1,016.00p 1,018.00p 35373
12/02/2019 1,038.00p 1,038.00p 1,022.00p 1,026.00p 37750
11/02/2019 1,040.00p 1,040.00p 1,032.00p 1,034.00p 14723
08/02/2019 1,050.00p 1,050.00p 1,034.00p 1,036.00p 66842
07/02/2019 1,056.00p 1,056.00p 1,030.00p 1,030.00p 21712
06/02/2019 1,042.00p 1,050.00p 1,036.00p 1,036.00p 20847
05/02/2019 1,070.00p 1,070.00p 1,040.00p 1,050.00p 20264
04/02/2019 1,074.00p 1,074.00p 1,050.00p 1,050.00p 20690
01/02/2019 1,056.00p 1,066.00p 1,048.00p 1,066.00p 31833
31/01/2019 1,098.00p 1,106.00p 1,050.00p 1,050.00p 229760
30/01/2019 1,098.00p 1,104.80p 1,098.00p 1,104.00p 14603
29/01/2019 1,098.00p 1,108.00p 1,098.00p 1,100.00p 23466
28/01/2019 1,098.00p 1,118.00p 1,098.00p 1,104.00p 42647
25/01/2019 1,098.00p 1,118.00p 1,098.00p 1,112.00p 8643
24/01/2019 1,098.00p 1,120.00p 1,098.00p 1,112.00p 29451
23/01/2019 1,112.00p 1,114.00p 1,100.00p 1,112.00p 13159
22/01/2019 1,098.00p 1,108.00p 1,098.00p 1,106.00p 9411
21/01/2019 1,098.00p 1,114.00p 1,098.00p 1,100.00p 9188
18/01/2019 1,096.00p 1,106.00p 1,096.00p 1,100.00p 22035
17/01/2019 1,116.00p 1,116.00p 1,092.00p 1,102.00p 37252
16/01/2019 1,116.00p 1,120.00p 1,112.00p 1,114.00p 5854
15/01/2019 1,112.00p 1,130.00p 1,112.00p 1,114.00p 29343
14/01/2019 1,116.00p 1,124.00p 1,114.00p 1,118.00p 19225
11/01/2019 1,108.00p 1,122.00p 1,108.00p 1,116.00p 76902
10/01/2019 1,094.00p 1,122.10p 1,094.00p 1,116.00p 48094
09/01/2019 1,076.00p 1,107.00p 1,076.00p 1,102.00p 77336
08/01/2019 1,070.00p 1,082.00p 1,070.00p 1,080.00p 42835
07/01/2019 1,070.00p 1,085.00p 1,070.00p 1,072.00p 17925
04/01/2019 1,088.00p 1,088.00p 1,070.00p 1,076.00p 120096
03/01/2019 1,076.00p 1,088.00p 1,074.00p 1,074.00p 15032
02/01/2019 1,084.00p 1,094.00p 1,083.36p 1,092.00p 25612
31/12/2018 1,080.00p 1,082.00p 1,076.00p 1,076.00p 11434
28/12/2018 1,100.00p 1,100.00p 1,070.00p 1,070.00p 41301
27/12/2018 1,096.00p 1,099.00p 1,080.02p 1,084.00p 14539
24/12/2018 1,094.00p 1,098.00p 1,092.46p 1,096.00p 16686
21/12/2018 1,106.00p 1,106.04p 1,088.00p 1,094.00p 72754
20/12/2018 1,110.00p 1,110.02p 1,106.00p 1,110.00p 44029
19/12/2018 1,118.00p 1,121.00p 1,112.00p 1,114.00p 41848
18/12/2018 1,130.00p 1,130.16p 1,114.00p 1,114.00p 39677
17/12/2018 1,144.00p 1,144.00p 1,126.00p 1,126.00p 33068
14/12/2018 1,138.00p 1,146.00p 1,136.00p 1,138.00p 22105
13/12/2018 1,154.00p 1,154.00p 1,136.00p 1,138.00p 18090
12/12/2018 1,144.00p 1,148.00p 1,140.00p 1,144.00p 23373
11/12/2018 1,156.00p 1,157.60p 1,142.00p 1,142.00p 67528
10/12/2018 1,162.00p 1,168.00p 1,152.00p 1,152.00p 33133
07/12/2018 1,180.00p 1,184.00p 1,154.00p 1,170.00p 62290
06/12/2018 1,190.00p 1,190.00p 1,172.00p 1,180.00p 39097
05/12/2018 1,190.00p 1,194.00p 1,188.00p 1,188.00p 18682
04/12/2018 1,186.00p 1,198.00p 1,185.00p 1,196.00p 76143
03/12/2018 1,180.00p 1,186.00p 1,179.96p 1,184.00p 10648
30/11/2018 1,160.00p 1,180.00p 1,160.00p 1,176.00p 43271
29/11/2018 1,154.00p 1,170.00p 1,152.00p 1,164.00p 21842
28/11/2018 1,150.00p 1,152.00p 1,138.00p 1,150.00p 11857
27/11/2018 1,148.00p 1,148.00p 1,138.00p 1,140.00p 35649
26/11/2018 1,154.00p 1,156.96p 1,130.00p 1,146.00p 42905
23/11/2018 1,152.00p 1,166.00p 1,140.00p 1,140.00p 22257
22/11/2018 1,154.00p 1,156.00p 1,151.40p 1,154.00p 24618
21/11/2018 1,194.00p 1,194.00p 1,174.00p 1,188.00p 68975
20/11/2018 1,202.00p 1,210.00p 1,194.00p 1,194.00p 48303
19/11/2018 1,202.00p 1,206.00p 1,200.00p 1,204.00p 18059
16/11/2018 1,222.00p 1,222.00p 1,200.00p 1,202.00p 36161
15/11/2018 1,228.00p 1,236.00p 1,202.00p 1,214.00p 20139
14/11/2018 1,244.00p 1,244.00p 1,226.00p 1,228.00p 17628
13/11/2018 1,234.00p 1,242.00p 1,230.00p 1,230.00p 19443
12/11/2018 1,238.00p 1,244.67p 1,228.00p 1,228.00p 18396
09/11/2018 1,238.00p 1,250.00p 1,236.27p 1,244.00p 21197
08/11/2018 1,250.00p 1,256.00p 1,246.00p 1,256.00p 28974
07/11/2018 1,250.00p 1,250.00p 1,242.00p 1,246.00p 30619
06/11/2018 1,244.00p 1,246.00p 1,237.23p 1,244.00p 25387
05/11/2018 1,236.00p 1,248.00p 1,236.00p 1,240.00p 14035

*Close Price adjusted for both dividends and splits