Riverstone Energy Limited
(RSE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/12/2024
|
782.00p
|
798.49p
|
782.00p
|
791.00p
|
1,617
|
|
16/12/2024
|
800.00p
|
803.99p
|
782.00p
|
800.00p
|
5,152
|
|
13/12/2024
|
784.00p
|
805.99p
|
797.56p
|
801.00p
|
1,735
|
|
12/12/2024
|
784.00p
|
795.00p
|
784.00p
|
795.00p
|
112
|
|
11/12/2024
|
790.00p
|
806.00p
|
785.92p
|
806.00p
|
1,207
|
|
10/12/2024
|
804.00p
|
804.80p
|
785.00p
|
804.00p
|
7,517
|
|
09/12/2024
|
806.00p
|
806.00p
|
785.04p
|
806.00p
|
4,071
|
|
06/12/2024
|
800.00p
|
800.00p
|
795.00p
|
795.00p
|
79,406
|
|
05/12/2024
|
798.00p
|
800.00p
|
793.97p
|
800.00p
|
17,940
|
|
04/12/2024
|
780.00p
|
798.00p
|
780.00p
|
798.00p
|
7,912
|
|
03/12/2024
|
798.00p
|
798.00p
|
783.15p
|
791.00p
|
986
|
|
02/12/2024
|
798.00p
|
798.00p
|
780.10p
|
798.00p
|
1,648
|
|
29/11/2024
|
796.00p
|
796.00p
|
780.00p
|
789.00p
|
1,628
|
|
28/11/2024
|
786.00p
|
789.00p
|
779.80p
|
789.00p
|
2,905
|
|
27/11/2024
|
786.00p
|
786.00p
|
776.00p
|
776.00p
|
27,867
|
|
26/11/2024
|
788.00p
|
788.00p
|
777.20p
|
788.00p
|
1,587
|
|
25/11/2024
|
776.00p
|
784.33p
|
775.40p
|
782.00p
|
105,897
|
|
22/11/2024
|
772.00p
|
777.00p
|
772.00p
|
772.00p
|
245,654
|
|
21/11/2024
|
770.00p
|
772.80p
|
770.00p
|
772.00p
|
2,733
|
|
20/11/2024
|
770.00p
|
772.00p
|
770.00p
|
772.00p
|
25,149
|
|
19/11/2024
|
778.00p
|
778.00p
|
770.60p
|
778.00p
|
398
|
|
18/11/2024
|
778.00p
|
778.00p
|
770.00p
|
778.00p
|
3,567
|
|
15/11/2024
|
768.00p
|
789.80p
|
768.00p
|
790.00p
|
4,343
|
|
14/11/2024
|
768.00p
|
790.00p
|
768.00p
|
790.00p
|
204,471
|
|
13/11/2024
|
774.00p
|
775.48p
|
770.00p
|
770.00p
|
8,899
|
|
12/11/2024
|
774.00p
|
776.96p
|
770.00p
|
776.00p
|
3,487
|
|
11/11/2024
|
770.00p
|
790.00p
|
770.00p
|
776.00p
|
8,077
|
|
08/11/2024
|
776.00p
|
791.08p
|
774.00p
|
776.00p
|
71,411
|
|
07/11/2024
|
774.00p
|
776.00p
|
774.00p
|
776.00p
|
4,599
|
|
06/11/2024
|
780.00p
|
780.00p
|
770.00p
|
775.00p
|
5,024
|
|
05/11/2024
|
770.00p
|
778.00p
|
770.00p
|
778.00p
|
3,542
|
|
04/11/2024
|
770.00p
|
780.00p
|
770.00p
|
775.00p
|
76,818
|
|
01/11/2024
|
770.00p
|
793.46p
|
770.00p
|
786.00p
|
10,401
|
|
31/10/2024
|
776.00p
|
786.00p
|
770.00p
|
786.00p
|
8,414
|
|
30/10/2024
|
786.00p
|
786.00p
|
776.00p
|
776.00p
|
14,993
|
|
29/10/2024
|
780.00p
|
786.00p
|
768.97p
|
786.00p
|
10,813
|
|
28/10/2024
|
786.00p
|
790.00p
|
777.22p
|
781.00p
|
17,234
|
|
25/10/2024
|
778.00p
|
800.90p
|
778.00p
|
791.00p
|
181,790
|
|
24/10/2024
|
778.00p
|
784.00p
|
778.00p
|
783.00p
|
7,460
|
|
23/10/2024
|
776.00p
|
789.30p
|
776.00p
|
783.00p
|
78,205
|
|
22/10/2024
|
776.00p
|
776.32p
|
776.00p
|
776.00p
|
2,709
|
|
21/10/2024
|
786.00p
|
789.30p
|
777.13p
|
780.00p
|
4,083
|
|
18/10/2024
|
786.00p
|
789.69p
|
776.00p
|
776.00p
|
10,397
|
|
17/10/2024
|
786.00p
|
789.96p
|
786.00p
|
788.00p
|
76,775
|
|
16/10/2024
|
786.00p
|
787.00p
|
786.00p
|
787.00p
|
60,290
|
|
15/10/2024
|
790.00p
|
793.60p
|
777.44p
|
786.00p
|
17,274
|
|
14/10/2024
|
806.00p
|
806.00p
|
792.00p
|
792.00p
|
29,662
|
|
11/10/2024
|
790.00p
|
806.00p
|
790.00p
|
793.00p
|
77,148
|
|
10/10/2024
|
790.00p
|
795.70p
|
790.00p
|
790.00p
|
950
|
|
09/10/2024
|
792.00p
|
796.00p
|
790.00p
|
796.00p
|
29,952
|
|
08/10/2024
|
790.00p
|
798.00p
|
790.00p
|
790.00p
|
30,997
|
|
07/10/2024
|
792.00p
|
801.39p
|
790.96p
|
796.00p
|
72,951
|
|
04/10/2024
|
790.00p
|
806.00p
|
790.00p
|
800.00p
|
120,375
|
|
03/10/2024
|
790.00p
|
806.00p
|
786.00p
|
790.00p
|
19,412
|
|
02/10/2024
|
786.00p
|
788.00p
|
780.48p
|
788.00p
|
24,390
|
|
01/10/2024
|
782.00p
|
785.00p
|
782.00p
|
785.00p
|
39,181
|
|
30/09/2024
|
780.00p
|
782.00p
|
776.48p
|
782.00p
|
227,340
|
|
27/09/2024
|
784.00p
|
784.16p
|
780.63p
|
784.00p
|
37,602
|
|
26/09/2024
|
784.00p
|
784.00p
|
779.25p
|
784.00p
|
3,119
|
|
25/09/2024
|
782.00p
|
800.09p
|
782.00p
|
782.00p
|
51,429
|
|
24/09/2024
|
786.00p
|
790.00p
|
782.00p
|
786.00p
|
45,997
|
|
23/09/2024
|
784.00p
|
788.00p
|
784.00p
|
784.00p
|
28,439
|
|
20/09/2024
|
806.00p
|
806.00p
|
778.00p
|
778.00p
|
109,615
|
|
19/09/2024
|
790.00p
|
810.00p
|
784.00p
|
810.00p
|
142,113
|
|
18/09/2024
|
792.00p
|
804.00p
|
774.00p
|
792.00p
|
161,574
|
|
17/09/2024
|
788.00p
|
792.00p
|
776.42p
|
792.00p
|
170,662
|
|
16/09/2024
|
788.00p
|
790.00p
|
788.00p
|
788.00p
|
6,598
|
|
13/09/2024
|
788.00p
|
790.00p
|
774.00p
|
788.00p
|
14,759
|
|
12/09/2024
|
784.00p
|
795.50p
|
784.00p
|
785.00p
|
18,170
|
|
11/09/2024
|
796.00p
|
796.00p
|
770.00p
|
785.00p
|
32,156
|
|
10/09/2024
|
794.00p
|
797.00p
|
790.64p
|
797.00p
|
26,790
|
|
09/09/2024
|
800.00p
|
800.00p
|
794.00p
|
797.00p
|
3,253
|
|
06/09/2024
|
798.00p
|
807.95p
|
794.00p
|
794.00p
|
85,720
|
|
05/09/2024
|
800.00p
|
802.00p
|
798.00p
|
798.00p
|
48,527
|
|
04/09/2024
|
802.00p
|
803.00p
|
800.00p
|
803.00p
|
52,067
|
|
03/09/2024
|
806.00p
|
810.00p
|
800.00p
|
806.00p
|
68,948
|
|
02/09/2024
|
816.00p
|
815.00p
|
809.56p
|
816.00p
|
448
|
|
30/08/2024
|
816.00p
|
816.00p
|
815.18p
|
816.00p
|
2,583
|
|
29/08/2024
|
816.00p
|
817.50p
|
808.00p
|
816.00p
|
2,067
|
|
28/08/2024
|
816.00p
|
816.00p
|
816.00p
|
816.00p
|
1,760
|
|
27/08/2024
|
806.00p
|
816.00p
|
802.00p
|
816.00p
|
60,700
|
|
26/08/2024
|
808.00p
|
814.00p
|
802.00p
|
809.00p
|
55,262
|
|
23/08/2024
|
808.00p
|
814.00p
|
802.00p
|
809.00p
|
55,262
|
|
22/08/2024
|
808.00p
|
814.00p
|
802.00p
|
809.00p
|
55,262
|
|
21/08/2024
|
814.00p
|
816.00p
|
802.84p
|
814.00p
|
45,111
|
|
20/08/2024
|
808.00p
|
814.00p
|
808.00p
|
814.00p
|
52,486
|
|
19/08/2024
|
808.00p
|
810.99p
|
802.00p
|
809.00p
|
37,159
|
|
16/08/2024
|
812.00p
|
814.00p
|
806.00p
|
809.00p
|
52,371
|
|
15/08/2024
|
804.00p
|
812.00p
|
800.00p
|
812.00p
|
31,616
|
|
14/08/2024
|
804.00p
|
804.00p
|
800.00p
|
802.00p
|
1,521
|
|
13/08/2024
|
784.00p
|
803.30p
|
793.53p
|
802.00p
|
53,270
|
|
12/08/2024
|
784.00p
|
804.00p
|
784.00p
|
804.00p
|
1,136
|
|
09/08/2024
|
794.00p
|
795.00p
|
784.44p
|
791.00p
|
2,722
|
|
08/08/2024
|
794.00p
|
800.00p
|
729.20p
|
780.00p
|
226,632
|
|
07/08/2024
|
796.00p
|
809.50p
|
796.00p
|
801.00p
|
123,746
|
|
06/08/2024
|
818.00p
|
820.00p
|
797.43p
|
807.00p
|
2,643
|
|
05/08/2024
|
822.00p
|
823.50p
|
808.60p
|
814.00p
|
6,695
|
|
02/08/2024
|
822.00p
|
850.00p
|
820.00p
|
820.00p
|
26,135
|
|
01/08/2024
|
822.00p
|
827.70p
|
820.00p
|
820.00p
|
29,310
|
|
31/07/2024
|
822.00p
|
829.60p
|
822.00p
|
826.00p
|
2,562
|
|
30/07/2024
|
822.00p
|
824.00p
|
819.00p
|
819.00p
|
25,181
|
|
29/07/2024
|
826.00p
|
848.50p
|
820.00p
|
824.00p
|
122,946
|
|
26/07/2024
|
822.00p
|
846.00p
|
821.90p
|
820.00p
|
4,310
|
|
25/07/2024
|
826.00p
|
826.00p
|
820.00p
|
820.00p
|
61,615
|
|
24/07/2024
|
824.00p
|
826.00p
|
824.00p
|
826.00p
|
47,738
|
|
23/07/2024
|
830.00p
|
830.00p
|
820.00p
|
826.00p
|
29,560
|
|
22/07/2024
|
818.00p
|
831.00p
|
814.00p
|
831.00p
|
10,586
|
|
19/07/2024
|
814.00p
|
820.00p
|
810.00p
|
815.00p
|
46,945
|
|
18/07/2024
|
818.00p
|
818.00p
|
809.11p
|
816.00p
|
7,780
|