UK markets open in 1 hour 29 minutes
NIKKEI 225
37,639.58 -820.50 (-2.13%) HANG SENG
17,276.45 +75.18 (+0.44%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,401.54 -2,194.70 (-4.09%)
Riverstone Energy Limited (RSE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 920.00 | 920.00 | 910.00 | 914.00 | 914.00 | 16,559 |
| 23 Apr 2024 | 920.00 | 920.00 | 911.57 | 917.00 | 917.00 | 7,171 |
| 22 Apr 2024 | 920.00 | 920.00 | 913.50 | 910.00 | 910.00 | 3,055 |
| 19 Apr 2024 | 916.00 | 916.00 | 910.00 | 913.00 | 913.00 | 78,836 |
| 18 Apr 2024 | 918.00 | 918.00 | 913.99 | 916.00 | 916.00 | 1,027 |
| 17 Apr 2024 | 918.00 | 918.00 | 899.32 | 918.00 | 918.00 | 5,204 |
| 16 Apr 2024 | 920.00 | 920.00 | 915.24 | 916.00 | 916.00 | 12,588 |
| 15 Apr 2024 | 916.00 | 920.00 | 913.33 | 920.00 | 920.00 | 30,695 |
| 12 Apr 2024 | 906.00 | 920.00 | 903.00 | 920.00 | 920.00 | 1,817 |
| 11 Apr 2024 | 920.00 | 920.00 | 904.00 | 904.00 | 904.00 | 29,021 |
| 10 Apr 2024 | 920.00 | 920.00 | 890.00 | 920.00 | 920.00 | 68,801 |
| 09 Apr 2024 | 898.00 | 900.00 | 890.00 | 895.00 | 895.00 | 98,297 |
| 08 Apr 2024 | 894.00 | 906.00 | 890.00 | 894.00 | 894.00 | 199,248 |
| 05 Apr 2024 | 900.00 | 906.00 | 891.57 | 900.00 | 900.00 | 41,495 |
| 04 Apr 2024 | 900.00 | 900.00 | 892.61 | 900.00 | 900.00 | 99,154 |
| 03 Apr 2024 | 884.00 | 920.00 | 884.00 | 894.00 | 894.00 | 104,667 |
| 02 Apr 2024 | 900.00 | 909.00 | 884.00 | 891.00 | 891.00 | 15,294 |
| 28 Mar 2024 | 914.00 | 956.00 | 900.00 | 920.00 | 920.00 | 170,436 |
| 27 Mar 2024 | 952.00 | 1,010.00 | 906.00 | 920.00 | 920.00 | 53,211 |
| 26 Mar 2024 | 1,045.00 | 1,045.00 | 944.00 | 992.00 | 992.00 | 17,191 |
| 25 Mar 2024 | 1,025.00 | 1,025.00 | 928.00 | 964.00 | 964.00 | 5,556 |
| 22 Mar 2024 | 1,025.00 | 1,025.00 | 914.00 | 975.00 | 975.00 | 15,884 |
| 21 Mar 2024 | 990.00 | 990.00 | 896.00 | 961.00 | 961.00 | 11,819 |
| 20 Mar 2024 | 960.00 | 980.00 | 911.00 | 953.00 | 953.00 | 112,510 |
| 19 Mar 2024 | 1,000.00 | 1,000.00 | 911.00 | 934.00 | 934.00 | 2,606 |
| 18 Mar 2024 | 964.00 | 964.00 | 933.25 | 961.00 | 961.00 | 1,569 |
| 15 Mar 2024 | 946.00 | 960.00 | 944.59 | 948.00 | 948.00 | 207,180 |
| 14 Mar 2024 | 936.00 | 953.28 | 934.32 | 951.00 | 951.00 | 13,354 |
| 13 Mar 2024 | 936.00 | 939.76 | 936.00 | 938.00 | 938.00 | 19,014 |
| 12 Mar 2024 | 932.00 | 942.00 | 931.76 | 939.00 | 939.00 | 32,565 |
| 11 Mar 2024 | 926.00 | 938.00 | 920.00 | 934.00 | 934.00 | 37,305 |
| 08 Mar 2024 | 912.00 | 945.30 | 876.91 | 936.00 | 936.00 | 32,704 |
| 07 Mar 2024 | 908.00 | 937.93 | 907.00 | 914.00 | 914.00 | 25,719 |
| 06 Mar 2024 | 930.50 | 933.85 | 927.50 | 929.00 | 929.00 | 5,540 |
| 05 Mar 2024 | 906.00 | 940.00 | 906.00 | 934.00 | 934.00 | 619,441 |
| 04 Mar 2024 | 916.00 | 938.00 | 880.84 | 909.00 | 909.00 | 39,744 |
| 01 Mar 2024 | 938.00 | 940.00 | 916.00 | 916.00 | 916.00 | 319,481 |
| 29 Feb 2024 | 932.00 | 941.00 | 914.52 | 926.00 | 926.00 | 16,316 |
| 28 Feb 2024 | 902.00 | 940.00 | 902.00 | 924.00 | 924.00 | 281,214 |
| 27 Feb 2024 | 936.00 | 936.00 | 904.00 | 904.00 | 904.00 | 10,953 |
| 26 Feb 2024 | 928.00 | 931.60 | 918.00 | 918.00 | 918.00 | 20,835 |
| 23 Feb 2024 | 928.00 | 961.95 | 922.00 | 928.00 | 928.00 | 81,101 |
| 22 Feb 2024 | 936.00 | 936.00 | 910.00 | 910.00 | 910.00 | 20,033 |
| 21 Feb 2024 | 936.00 | 936.00 | 920.00 | 920.00 | 920.00 | 63,785 |
| 20 Feb 2024 | 936.00 | 936.00 | 920.94 | 923.00 | 923.00 | 133,982 |
| 19 Feb 2024 | 942.00 | 942.00 | 923.25 | 921.00 | 921.00 | 103,578 |
| 16 Feb 2024 | 926.00 | 936.67 | 919.22 | 921.00 | 921.00 | 33,909 |
| 15 Feb 2024 | 924.00 | 940.00 | 924.00 | 927.00 | 927.00 | 86,405 |
| 14 Feb 2024 | 924.00 | 940.00 | 909.69 | 924.00 | 924.00 | 138,390 |
| 13 Feb 2024 | 936.00 | 936.00 | 914.00 | 926.00 | 926.00 | 14,225 |
| 12 Feb 2024 | 924.00 | 930.00 | 900.00 | 923.00 | 923.00 | 70,426 |
| 09 Feb 2024 | 920.00 | 924.00 | 884.00 | 924.00 | 924.00 | 209,843 |
| 08 Feb 2024 | 912.00 | 960.00 | 894.00 | 914.00 | 914.00 | 486,893 |
| 07 Feb 2024 | 806.00 | 820.00 | 784.03 | 800.00 | 800.00 | 47,038 |
| 06 Feb 2024 | 810.00 | 810.00 | 800.00 | 806.00 | 806.00 | 73,312 |
| 05 Feb 2024 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 12,699 |
| 02 Feb 2024 | 810.00 | 819.00 | 806.00 | 818.00 | 818.00 | 8,757 |
| 01 Feb 2024 | 840.00 | 840.00 | 812.80 | 840.00 | 840.00 | 1,800 |
| 31 Jan 2024 | 838.00 | 840.00 | 817.31 | 840.00 | 840.00 | 11,866 |
| 30 Jan 2024 | 831.00 | 836.84 | 816.82 | 838.00 | 838.00 | 1,627 |
| 29 Jan 2024 | 819.50 | 819.50 | 810.00 | 815.00 | 815.00 | 301,009 |
| 26 Jan 2024 | 815.00 | 825.00 | 815.00 | 820.00 | 820.00 | 5,789 |
| 25 Jan 2024 | 824.00 | 840.00 | 822.00 | 830.00 | 830.00 | 1,838 |
| 24 Jan 2024 | 830.00 | 830.00 | 815.00 | 824.00 | 824.00 | 114,332 |
| 23 Jan 2024 | 830.00 | 830.00 | 808.00 | 810.00 | 810.00 | 213,552 |
| 22 Jan 2024 | 834.00 | 834.00 | 818.00 | 821.00 | 821.00 | 7,001 |
| 19 Jan 2024 | 810.00 | 831.06 | 810.00 | 815.00 | 815.00 | 255,081 |
| 18 Jan 2024 | 810.00 | 832.00 | 810.00 | 810.00 | 810.00 | 3,306 |
| 17 Jan 2024 | 824.00 | 834.00 | 810.00 | 834.00 | 834.00 | 11,718 |
| 16 Jan 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 810.00 | 25,734 |
| 15 Jan 2024 | 810.00 | 824.00 | 810.00 | 824.00 | 824.00 | 6,751 |
| 12 Jan 2024 | 810.00 | 824.00 | 801.00 | 810.00 | 810.00 | 253,114 |
| 11 Jan 2024 | 814.00 | 822.00 | 800.00 | 808.00 | 808.00 | 37,030 |
| 10 Jan 2024 | 822.00 | 829.88 | 814.00 | 822.00 | 822.00 | 36,110 |
| 09 Jan 2024 | 830.00 | 830.00 | 810.00 | 827.00 | 827.00 | 10,061 |
| 08 Jan 2024 | 822.00 | 832.80 | 800.00 | 829.00 | 829.00 | 21,752 |
| 05 Jan 2024 | 846.00 | 852.58 | 822.00 | 836.00 | 836.00 | 5,710 |
| 04 Jan 2024 | 848.00 | 848.00 | 823.00 | 835.00 | 835.00 | 24,868 |
| 03 Jan 2024 | 844.00 | 852.66 | 820.00 | 840.00 | 840.00 | 52,568 |
| 02 Jan 2024 | 814.00 | 840.00 | 810.00 | 832.00 | 832.00 | 54,807 |
| 29 Dec 2023 | 809.78 | 809.79 | 806.00 | 801.00 | 801.00 | 3,901 |
| 28 Dec 2023 | 810.00 | 809.20 | 785.48 | 810.00 | 810.00 | 8,970 |
| 27 Dec 2023 | 804.00 | 804.00 | 785.48 | 803.00 | 803.00 | 937,409 |
| 22 Dec 2023 | 804.00 | 808.00 | 790.00 | 794.00 | 794.00 | 293,853 |
| 21 Dec 2023 | 794.00 | 812.00 | 792.02 | 802.00 | 802.00 | 1,097,307 |
| 20 Dec 2023 | 804.00 | 804.00 | 792.00 | 796.00 | 796.00 | 24,801 |
| 19 Dec 2023 | 800.00 | 812.00 | 793.56 | 799.00 | 799.00 | 37,722 |
| 18 Dec 2023 | 804.00 | 826.00 | 791.00 | 794.00 | 794.00 | 22,112 |
| 15 Dec 2023 | 800.00 | 810.00 | 791.00 | 804.00 | 804.00 | 345,958 |
| 14 Dec 2023 | 792.00 | 812.00 | 788.00 | 800.00 | 800.00 | 42,083 |
| 13 Dec 2023 | 780.00 | 792.00 | 774.00 | 792.00 | 792.00 | 94,264 |
| 12 Dec 2023 | 758.00 | 800.00 | 758.00 | 790.00 | 790.00 | 148,643 |
| 11 Dec 2023 | 760.00 | 763.60 | 756.00 | 760.00 | 760.00 | 18,041 |
| 08 Dec 2023 | 756.00 | 756.00 | 747.46 | 756.00 | 756.00 | 67,329 |
| 07 Dec 2023 | 758.00 | 760.00 | 745.61 | 760.00 | 760.00 | 10,941 |
| 06 Dec 2023 | 760.00 | 760.00 | 740.00 | 740.00 | 740.00 | 46,146 |
| 05 Dec 2023 | 752.00 | 768.00 | 730.00 | 730.00 | 730.00 | 338,153 |
| 04 Dec 2023 | 740.00 | 754.00 | 740.00 | 754.00 | 754.00 | 13,041 |
| 01 Dec 2023 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 74,176 |
| 30 Nov 2023 | 758.00 | 758.00 | 745.00 | 758.00 | 758.00 | 8,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.