Riverstone Energy Limited
(RSE)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
808.00p
|
820.00p
|
804.00p
|
814.00p
|
4,416
|
|
16/07/2024
|
800.00p
|
810.00p
|
804.94p
|
808.00p
|
9,337
|
|
15/07/2024
|
800.00p
|
820.00p
|
800.00p
|
811.00p
|
22,500
|
|
12/07/2024
|
816.00p
|
810.00p
|
806.00p
|
806.00p
|
3,809
|
|
11/07/2024
|
816.00p
|
820.00p
|
802.00p
|
810.00p
|
4,575
|
|
10/07/2024
|
808.00p
|
820.00p
|
800.20p
|
815.00p
|
139,328
|
|
09/07/2024
|
804.00p
|
806.00p
|
800.00p
|
806.00p
|
733,716
|
|
08/07/2024
|
824.00p
|
824.00p
|
804.00p
|
812.00p
|
6,777
|
|
05/07/2024
|
808.00p
|
824.00p
|
802.64p
|
824.00p
|
121,388
|
|
04/07/2024
|
804.00p
|
806.00p
|
802.00p
|
806.00p
|
15,423
|
|
03/07/2024
|
804.00p
|
806.00p
|
802.00p
|
804.00p
|
16,560
|
|
02/07/2024
|
824.00p
|
824.00p
|
802.00p
|
802.00p
|
54,129
|
|
01/07/2024
|
810.00p
|
816.00p
|
804.00p
|
804.00p
|
60,777
|
|
28/06/2024
|
802.00p
|
820.00p
|
802.00p
|
804.00p
|
5,767
|
|
27/06/2024
|
810.00p
|
816.00p
|
802.00p
|
802.00p
|
109,193
|
|
26/06/2024
|
814.00p
|
831.00p
|
810.00p
|
831.00p
|
17,544
|
|
25/06/2024
|
810.00p
|
812.75p
|
804.66p
|
808.00p
|
171,982
|
|
24/06/2024
|
820.00p
|
820.00p
|
804.40p
|
810.00p
|
48,046
|
|
21/06/2024
|
806.00p
|
820.00p
|
803.68p
|
810.00p
|
199,329
|
|
20/06/2024
|
808.00p
|
812.00p
|
800.00p
|
802.00p
|
36,906
|
|
19/06/2024
|
810.00p
|
820.00p
|
785.09p
|
808.00p
|
94,282
|
|
18/06/2024
|
812.00p
|
824.42p
|
810.00p
|
822.00p
|
16,754
|
|
17/06/2024
|
860.00p
|
860.00p
|
810.00p
|
822.00p
|
58,588
|
|
14/06/2024
|
860.00p
|
860.00p
|
846.40p
|
852.00p
|
740
|
|
13/06/2024
|
850.00p
|
853.93p
|
843.00p
|
843.00p
|
4,677
|
|
12/06/2024
|
862.00p
|
867.00p
|
855.10p
|
862.00p
|
5,418
|
|
11/06/2024
|
886.00p
|
886.00p
|
850.00p
|
862.00p
|
60,928
|
|
10/06/2024
|
880.00p
|
882.40p
|
808.00p
|
870.00p
|
19,012
|
|
07/06/2024
|
886.00p
|
892.00p
|
881.20p
|
882.00p
|
5,833
|
|
06/06/2024
|
890.00p
|
897.88p
|
880.00p
|
894.00p
|
9,204
|
|
05/06/2024
|
890.00p
|
900.00p
|
886.00p
|
896.00p
|
17,988
|
|
04/06/2024
|
900.00p
|
900.00p
|
888.00p
|
892.00p
|
85,741
|
|
03/06/2024
|
900.00p
|
900.00p
|
893.20p
|
900.00p
|
6,081
|
|
31/05/2024
|
896.00p
|
900.00p
|
892.00p
|
900.00p
|
17,509
|
|
30/05/2024
|
896.00p
|
900.00p
|
892.40p
|
900.00p
|
23,991
|
|
29/05/2024
|
896.00p
|
900.88p
|
892.50p
|
898.00p
|
7,098
|
|
28/05/2024
|
902.00p
|
902.40p
|
893.00p
|
897.00p
|
51,100
|
|
27/05/2024
|
908.00p
|
909.28p
|
904.00p
|
904.00p
|
28,574
|
|
24/05/2024
|
908.00p
|
909.28p
|
904.00p
|
904.00p
|
28,574
|
|
23/05/2024
|
908.00p
|
910.00p
|
904.30p
|
908.00p
|
45,956
|
|
22/05/2024
|
910.00p
|
910.80p
|
904.60p
|
907.00p
|
7,877
|
|
21/05/2024
|
910.00p
|
916.79p
|
906.44p
|
915.00p
|
7,649
|
|
20/05/2024
|
918.00p
|
918.00p
|
904.00p
|
914.00p
|
6,219
|
|
17/05/2024
|
912.00p
|
912.91p
|
906.00p
|
906.00p
|
34,443
|
|
16/05/2024
|
918.00p
|
927.94p
|
914.60p
|
915.00p
|
11,913
|
|
15/05/2024
|
920.00p
|
929.86p
|
915.00p
|
916.00p
|
5,683
|
|
14/05/2024
|
912.00p
|
927.00p
|
915.34p
|
927.00p
|
2,737
|
|
13/05/2024
|
912.00p
|
936.00p
|
909.18p
|
923.00p
|
40,229
|
|
10/05/2024
|
910.00p
|
924.08p
|
910.00p
|
910.00p
|
7,663
|
|
09/05/2024
|
910.00p
|
920.00p
|
906.56p
|
910.00p
|
5,716
|
|
08/05/2024
|
920.00p
|
920.00p
|
908.00p
|
910.00p
|
25,390
|
|
07/05/2024
|
910.00p
|
917.50p
|
900.00p
|
906.00p
|
53,481
|
|
06/05/2024
|
912.00p
|
915.80p
|
912.00p
|
912.00p
|
26,167
|
|
03/05/2024
|
912.00p
|
915.80p
|
912.00p
|
912.00p
|
26,167
|
|
02/05/2024
|
920.00p
|
919.60p
|
913.00p
|
914.00p
|
611
|
|
01/05/2024
|
920.00p
|
920.00p
|
912.25p
|
920.00p
|
2,009
|
|
30/04/2024
|
914.00p
|
920.00p
|
912.00p
|
914.00p
|
26,225
|
|
29/04/2024
|
910.00p
|
920.00p
|
910.00p
|
914.00p
|
20,209
|
|
26/04/2024
|
916.00p
|
918.00p
|
910.00p
|
912.00p
|
8,826
|
|
25/04/2024
|
914.00p
|
919.50p
|
908.00p
|
908.00p
|
4,785
|
|
24/04/2024
|
920.00p
|
920.00p
|
910.00p
|
914.00p
|
16,559
|
|
23/04/2024
|
920.00p
|
920.00p
|
911.57p
|
917.00p
|
7,171
|
|
22/04/2024
|
920.00p
|
920.00p
|
910.00p
|
910.00p
|
3,055
|
|
19/04/2024
|
916.00p
|
916.00p
|
910.00p
|
913.00p
|
78,836
|
|
18/04/2024
|
918.00p
|
918.00p
|
913.99p
|
916.00p
|
1,027
|
|
17/04/2024
|
918.00p
|
918.00p
|
899.32p
|
918.00p
|
5,204
|
|
16/04/2024
|
920.00p
|
920.00p
|
915.24p
|
916.00p
|
12,588
|
|
15/04/2024
|
916.00p
|
920.00p
|
913.33p
|
920.00p
|
30,695
|
|
12/04/2024
|
906.00p
|
920.00p
|
903.00p
|
920.00p
|
1,817
|
|
11/04/2024
|
920.00p
|
920.00p
|
904.00p
|
904.00p
|
16,012
|
|
10/04/2024
|
920.00p
|
920.00p
|
890.00p
|
920.00p
|
58,546
|
|
09/04/2024
|
898.00p
|
900.00p
|
890.00p
|
895.00p
|
26,947
|
|
08/04/2024
|
894.00p
|
906.00p
|
890.00p
|
894.00p
|
188,100
|
|
05/04/2024
|
900.00p
|
906.00p
|
891.56p
|
900.00p
|
41,495
|
|
04/04/2024
|
900.00p
|
900.00p
|
890.00p
|
900.00p
|
99,154
|
|
03/04/2024
|
884.00p
|
920.00p
|
884.00p
|
894.00p
|
104,667
|
|
02/04/2024
|
900.00p
|
909.00p
|
884.00p
|
891.00p
|
15,294
|
|
01/04/2024
|
914.00p
|
956.00p
|
900.00p
|
920.00p
|
170,436
|
|
29/03/2024
|
914.00p
|
956.00p
|
900.00p
|
920.00p
|
170,436
|
|
28/03/2024
|
914.00p
|
956.00p
|
900.00p
|
920.00p
|
170,436
|
|
27/03/2024
|
952.00p
|
1,010.00p
|
906.00p
|
920.00p
|
53,211
|
|
26/03/2024
|
1,045.00p
|
1,045.00p
|
944.00p
|
992.00p
|
17,191
|
|
25/03/2024
|
1,025.00p
|
1,025.00p
|
928.00p
|
964.00p
|
5,556
|
|
22/03/2024
|
1,025.00p
|
1,025.00p
|
914.00p
|
975.00p
|
4,736
|
|
21/03/2024
|
990.00p
|
990.00p
|
896.00p
|
961.00p
|
11,819
|
|
20/03/2024
|
960.00p
|
980.00p
|
911.00p
|
953.00p
|
62,212
|