Riverstone Energy Limited
(RSE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/06/2025
|
832.00p
|
840.00p
|
832.00p
|
840.00p
|
1,623,455
|
|
16/06/2025
|
832.00p
|
840.00p
|
832.00p
|
834.00p
|
37,426
|
|
13/06/2025
|
826.00p
|
842.00p
|
805.05p
|
832.00p
|
1,545,394
|
|
12/06/2025
|
810.00p
|
825.75p
|
805.00p
|
818.00p
|
2,904
|
|
11/06/2025
|
820.00p
|
830.00p
|
810.00p
|
820.00p
|
31,488
|
|
10/06/2025
|
810.00p
|
820.00p
|
800.00p
|
815.00p
|
1,701,315
|
|
09/06/2025
|
814.00p
|
815.00p
|
794.03p
|
807.00p
|
9,924
|
|
06/06/2025
|
814.00p
|
810.00p
|
795.03p
|
810.00p
|
31,266
|
|
05/06/2025
|
814.00p
|
814.00p
|
795.00p
|
814.00p
|
10,220
|
|
04/06/2025
|
800.00p
|
810.00p
|
790.30p
|
810.00p
|
33,855
|
|
03/06/2025
|
800.00p
|
820.00p
|
790.00p
|
800.00p
|
36,829
|
|
02/06/2025
|
800.00p
|
800.00p
|
785.00p
|
800.00p
|
2,677
|
|
30/05/2025
|
784.00p
|
799.98p
|
784.00p
|
798.00p
|
5,520
|
|
29/05/2025
|
792.00p
|
799.00p
|
790.00p
|
799.00p
|
24,093
|
|
28/05/2025
|
810.00p
|
812.00p
|
780.00p
|
804.00p
|
94,182
|
|
27/05/2025
|
800.00p
|
812.00p
|
800.00p
|
806.00p
|
9,403
|
|
26/05/2025
|
790.00p
|
812.00p
|
790.00p
|
805.00p
|
8,501
|
|
23/05/2025
|
790.00p
|
812.00p
|
790.00p
|
805.00p
|
8,501
|
|
22/05/2025
|
790.00p
|
800.00p
|
790.00p
|
800.00p
|
14,400
|
|
21/05/2025
|
790.00p
|
817.75p
|
790.00p
|
798.00p
|
33,286
|
|
20/05/2025
|
770.00p
|
850.00p
|
769.98p
|
807.00p
|
198,441
|
|
19/05/2025
|
768.00p
|
768.00p
|
750.00p
|
759.00p
|
5,505
|
|
16/05/2025
|
750.00p
|
760.00p
|
750.00p
|
760.00p
|
2,386
|
|
15/05/2025
|
720.00p
|
769.60p
|
720.00p
|
760.00p
|
20,963
|
|
14/05/2025
|
750.00p
|
760.00p
|
750.00p
|
760.00p
|
5,335
|
|
13/05/2025
|
722.00p
|
755.00p
|
722.00p
|
755.00p
|
4,786
|
|
12/05/2025
|
720.00p
|
770.00p
|
720.00p
|
770.00p
|
12,314
|
|
09/05/2025
|
712.00p
|
740.00p
|
712.00p
|
740.00p
|
108,531
|
|
08/05/2025
|
730.00p
|
730.00p
|
710.00p
|
730.00p
|
102,047
|
|
07/05/2025
|
710.00p
|
730.00p
|
703.40p
|
716.00p
|
500
|
|
06/05/2025
|
710.00p
|
730.00p
|
700.00p
|
730.00p
|
5,561
|
|
05/05/2025
|
720.00p
|
710.00p
|
702.00p
|
710.00p
|
5,599
|
|
02/05/2025
|
720.00p
|
710.00p
|
702.00p
|
710.00p
|
5,599
|
|
01/05/2025
|
720.00p
|
710.00p
|
698.00p
|
710.00p
|
3,190
|
|
30/04/2025
|
720.00p
|
730.00p
|
720.00p
|
720.00p
|
14
|
|
29/04/2025
|
730.00p
|
715.00p
|
700.00p
|
715.00p
|
1,404
|
|
28/04/2025
|
730.00p
|
730.00p
|
712.00p
|
715.00p
|
166,007
|
|
25/04/2025
|
700.00p
|
730.00p
|
700.00p
|
715.00p
|
9,461
|
|
24/04/2025
|
696.00p
|
730.00p
|
700.00p
|
715.00p
|
7,421
|
|
23/04/2025
|
696.00p
|
715.00p
|
696.00p
|
715.00p
|
3,960
|
|
22/04/2025
|
730.00p
|
730.00p
|
700.00p
|
715.00p
|
206
|
|
21/04/2025
|
700.00p
|
730.00p
|
700.00p
|
730.00p
|
1,030
|
|
18/04/2025
|
700.00p
|
730.00p
|
700.00p
|
730.00p
|
1,030
|
|
17/04/2025
|
700.00p
|
730.00p
|
700.00p
|
730.00p
|
1,030
|
|
16/04/2025
|
700.00p
|
715.00p
|
700.00p
|
715.00p
|
68,191
|
|
15/04/2025
|
720.00p
|
715.00p
|
700.00p
|
715.00p
|
6,693
|
|
14/04/2025
|
720.00p
|
730.00p
|
720.00p
|
730.00p
|
3,518
|
|
11/04/2025
|
696.00p
|
717.00p
|
696.00p
|
717.00p
|
2,256
|
|
10/04/2025
|
690.00p
|
720.00p
|
690.00p
|
718.00p
|
10,455
|
|
09/04/2025
|
720.00p
|
730.00p
|
690.00p
|
701.00p
|
32,286
|
|
08/04/2025
|
720.00p
|
730.00p
|
715.00p
|
730.00p
|
2,600
|
|
07/04/2025
|
720.00p
|
724.00p
|
678.00p
|
720.00p
|
76,450
|
|
04/04/2025
|
740.00p
|
768.22p
|
684.00p
|
720.00p
|
75,455
|
|
03/04/2025
|
740.00p
|
771.00p
|
729.17p
|
771.00p
|
212,722
|
|
02/04/2025
|
724.00p
|
755.00p
|
750.00p
|
755.00p
|
255
|
|
01/04/2025
|
724.00p
|
755.00p
|
724.00p
|
755.00p
|
14,849
|
|
31/03/2025
|
750.00p
|
760.00p
|
750.00p
|
750.00p
|
32,863
|
|
28/03/2025
|
740.00p
|
759.13p
|
728.84p
|
755.00p
|
208,361
|
|
27/03/2025
|
740.00p
|
760.00p
|
740.00p
|
760.00p
|
6,782
|
|
26/03/2025
|
750.00p
|
750.00p
|
724.00p
|
737.00p
|
1,090
|
|
25/03/2025
|
710.00p
|
750.00p
|
710.00p
|
736.00p
|
2,121
|
|
24/03/2025
|
750.00p
|
752.00p
|
708.08p
|
730.00p
|
1,556
|
|
21/03/2025
|
690.00p
|
734.00p
|
690.00p
|
702.00p
|
145,057
|
|
20/03/2025
|
686.00p
|
714.00p
|
686.00p
|
707.00p
|
14,990
|
|
19/03/2025
|
680.00p
|
689.00p
|
680.00p
|
689.00p
|
13,965
|
|
18/03/2025
|
688.00p
|
708.00p
|
686.59p
|
708.00p
|
13,403
|
|
17/03/2025
|
684.00p
|
714.00p
|
684.00p
|
686.00p
|
9,563
|
|
14/03/2025
|
700.00p
|
701.27p
|
680.00p
|
680.00p
|
13,685
|
|
13/03/2025
|
700.00p
|
702.00p
|
694.00p
|
694.00p
|
204,163
|
|
12/03/2025
|
700.00p
|
709.99p
|
638.00p
|
700.00p
|
218,096
|
|
11/03/2025
|
712.00p
|
747.17p
|
700.00p
|
700.00p
|
5,755
|
|
10/03/2025
|
724.00p
|
762.50p
|
724.00p
|
735.00p
|
4,904
|
|
07/03/2025
|
734.00p
|
741.34p
|
734.00p
|
734.00p
|
4,694
|
|
06/03/2025
|
740.00p
|
749.00p
|
734.00p
|
749.00p
|
1,296
|
|
05/03/2025
|
752.00p
|
774.00p
|
736.70p
|
774.00p
|
9,121
|
|
04/03/2025
|
734.00p
|
764.00p
|
727.64p
|
749.00p
|
2,473
|
|
03/03/2025
|
736.00p
|
764.00p
|
736.00p
|
764.00p
|
6,851
|
|
28/02/2025
|
744.00p
|
764.00p
|
734.00p
|
754.00p
|
3,968
|
|
27/02/2025
|
734.00p
|
764.00p
|
734.00p
|
749.00p
|
713
|
|
26/02/2025
|
758.00p
|
758.31p
|
734.00p
|
748.00p
|
926
|
|
25/02/2025
|
764.00p
|
764.00p
|
734.00p
|
744.00p
|
7,308
|
|
24/02/2025
|
734.00p
|
764.00p
|
734.00p
|
750.00p
|
4,237
|
|
21/02/2025
|
732.00p
|
760.00p
|
730.00p
|
760.00p
|
25,207
|
|
20/02/2025
|
748.00p
|
758.00p
|
720.00p
|
745.00p
|
106,475
|
|
19/02/2025
|
748.00p
|
770.00p
|
748.00p
|
759.00p
|
108,183
|
|
18/02/2025
|
748.00p
|
760.00p
|
748.00p
|
760.00p
|
3,024
|
|
17/02/2025
|
748.00p
|
766.90p
|
748.00p
|
748.00p
|
3,702
|
|
14/02/2025
|
752.00p
|
764.31p
|
750.00p
|
750.00p
|
20,791
|
|
13/02/2025
|
766.00p
|
766.00p
|
752.00p
|
766.00p
|
22,650
|
|
12/02/2025
|
752.00p
|
766.00p
|
752.00p
|
766.00p
|
15,158
|
|
11/02/2025
|
782.00p
|
790.00p
|
760.00p
|
766.00p
|
12,308
|
|
10/02/2025
|
770.00p
|
796.37p
|
770.00p
|
776.00p
|
11,583
|
|
07/02/2025
|
804.00p
|
810.00p
|
762.09p
|
778.00p
|
9,284
|
|
06/02/2025
|
810.00p
|
810.00p
|
798.00p
|
804.00p
|
955
|
|
05/02/2025
|
810.00p
|
810.00p
|
798.00p
|
804.00p
|
3,070
|
|
04/02/2025
|
810.00p
|
810.00p
|
798.72p
|
810.00p
|
824
|
|
03/02/2025
|
800.00p
|
810.00p
|
800.00p
|
810.00p
|
20,930
|
|
31/01/2025
|
834.00p
|
834.00p
|
801.32p
|
834.00p
|
4,051
|
|
30/01/2025
|
820.00p
|
820.00p
|
800.00p
|
820.00p
|
31,511
|
|
29/01/2025
|
810.00p
|
820.56p
|
804.00p
|
813.00p
|
33,418
|
|
28/01/2025
|
810.00p
|
814.88p
|
810.00p
|
812.00p
|
953
|
|
27/01/2025
|
824.00p
|
828.00p
|
810.00p
|
826.00p
|
11,492
|
|
24/01/2025
|
820.00p
|
826.08p
|
813.94p
|
820.00p
|
2,376
|
|
23/01/2025
|
820.00p
|
828.00p
|
810.00p
|
820.00p
|
15,932
|
|
22/01/2025
|
812.00p
|
820.00p
|
798.00p
|
820.00p
|
4,360
|
|
21/01/2025
|
806.00p
|
844.00p
|
798.00p
|
844.00p
|
39,441
|
|
20/01/2025
|
794.00p
|
799.00p
|
794.00p
|
799.00p
|
8,082
|
|
17/01/2025
|
790.00p
|
795.92p
|
790.00p
|
794.00p
|
197
|
|
16/01/2025
|
790.00p
|
815.34p
|
790.00p
|
793.00p
|
78,213
|
|
15/01/2025
|
800.00p
|
802.00p
|
780.00p
|
793.00p
|
232,778
|
|
14/01/2025
|
800.00p
|
803.48p
|
798.00p
|
798.00p
|
55,240
|
|
13/01/2025
|
780.00p
|
794.00p
|
780.00p
|
794.00p
|
5,921
|
|
10/01/2025
|
780.00p
|
804.67p
|
776.00p
|
790.00p
|
32,837
|
|
09/01/2025
|
804.00p
|
804.00p
|
780.00p
|
792.00p
|
65,720
|
|
08/01/2025
|
804.00p
|
804.00p
|
780.00p
|
792.00p
|
52,103
|
|
07/01/2025
|
800.00p
|
800.00p
|
780.00p
|
800.00p
|
23,350
|
|
06/01/2025
|
804.00p
|
804.00p
|
780.00p
|
784.00p
|
52,207
|
|
03/01/2025
|
800.00p
|
804.00p
|
800.00p
|
800.00p
|
3,600
|
|
02/01/2025
|
780.00p
|
790.00p
|
780.00p
|
790.00p
|
1,177
|
|
01/01/2025
|
792.00p
|
792.96p
|
780.00p
|
786.00p
|
3,828
|
|
31/12/2024
|
792.00p
|
792.96p
|
780.00p
|
786.00p
|
3,828
|
|
30/12/2024
|
788.00p
|
799.40p
|
786.00p
|
793.00p
|
4,128
|
|
27/12/2024
|
800.00p
|
800.00p
|
782.40p
|
790.00p
|
844
|
|
26/12/2024
|
800.00p
|
800.00p
|
790.00p
|
790.00p
|
369
|
|
25/12/2024
|
800.00p
|
800.00p
|
790.00p
|
790.00p
|
369
|
|
24/12/2024
|
800.00p
|
800.00p
|
790.00p
|
790.00p
|
369
|
|
23/12/2024
|
800.00p
|
800.00p
|
776.00p
|
788.00p
|
13,227
|
|
20/12/2024
|
782.00p
|
800.00p
|
782.00p
|
800.00p
|
2,219
|
|
19/12/2024
|
782.00p
|
788.00p
|
776.00p
|
788.00p
|
3,758
|
|
18/12/2024
|
792.00p
|
797.98p
|
785.84p
|
796.00p
|
3,340
|