Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockhopper Exploration

Date Open High Low Close* Volume
18/04/2024 13.75p 13.75p 13.15p 13.45p 478876
17/04/2024 13.25p 13.90p 13.10p 13.47p 570992
16/04/2024 13.60p 13.82p 13.11p 13.45p 1111927
15/04/2024 13.70p 13.90p 13.05p 13.43p 307857
12/04/2024 13.75p 13.75p 13.00p 13.75p 460334
11/04/2024 13.05p 13.95p 13.05p 13.47p 774712
10/04/2024 13.00p 13.90p 13.00p 13.90p 1309305
09/04/2024 13.70p 13.90p 12.85p 13.47p 749084
08/04/2024 12.70p 13.40p 12.00p 13.03p 1281601
05/04/2024 12.00p 13.64p 12.00p 12.75p 476908
04/04/2024 12.25p 12.95p 12.05p 12.73p 337731
03/04/2024 13.00p 13.00p 12.10p 12.20p 758574
02/04/2024 12.35p 13.00p 12.20p 12.53p 1490277
28/03/2024 13.00p 13.90p 12.61p 12.83p 1339061
27/03/2024 12.65p 13.20p 12.65p 13.05p 121860
26/03/2024 12.65p 13.26p 12.65p 12.83p 510176
25/03/2024 12.35p 13.90p 12.35p 12.80p 429069
22/03/2024 13.00p 13.20p 12.40p 12.90p 499567
21/03/2024 13.20p 13.20p 12.55p 12.83p 852267
20/03/2024 13.20p 13.20p 12.88p 12.98p 690695
19/03/2024 13.20p 13.65p 12.70p 12.88p 666696
18/03/2024 13.00p 13.65p 13.00p 13.23p 848804
15/03/2024 13.00p 13.45p 12.36p 13.03p 325127
14/03/2024 12.95p 13.45p 12.42p 13.25p 1087151
13/03/2024 13.50p 13.50p 12.53p 13.00p 641481
12/03/2024 13.05p 13.25p 12.70p 12.90p 911539
11/03/2024 13.70p 13.70p 13.00p 13.25p 813180
08/03/2024 12.80p 14.00p 12.80p 13.20p 401514
07/03/2024 13.40p 14.00p 12.10p 13.43p 776982
06/03/2024 13.35p 13.95p 12.65p 13.43p 1029911
05/03/2024 13.50p 14.00p 12.55p 13.35p 3453604
04/03/2024 12.00p 13.50p 11.60p 13.15p 3391801
01/03/2024 11.30p 11.95p 11.30p 11.80p 796467
29/02/2024 11.15p 11.81p 11.15p 11.53p 850223
28/02/2024 11.25p 11.90p 11.10p 11.33p 683296
27/02/2024 11.50p 11.60p 11.15p 11.40p 337014
26/02/2024 11.75p 11.75p 11.10p 11.45p 355533
23/02/2024 11.60p 11.75p 11.31p 11.50p 1624602
22/02/2024 11.20p 11.60p 10.80p 11.40p 793684
21/02/2024 11.30p 11.60p 10.85p 11.15p 451292
20/02/2024 11.40p 11.43p 10.87p 11.10p 943421
19/02/2024 11.60p 11.60p 10.65p 11.15p 549644
16/02/2024 11.50p 11.75p 11.05p 11.28p 281117
15/02/2024 11.15p 11.50p 10.95p 11.30p 536692
14/02/2024 11.55p 11.55p 10.90p 11.10p 340825
13/02/2024 11.50p 11.75p 11.00p 11.45p 651889
12/02/2024 11.50p 11.75p 11.08p 11.33p 582780
09/02/2024 11.50p 11.70p 11.19p 11.55p 282300
08/02/2024 11.60p 11.70p 11.04p 11.40p 766521
07/02/2024 11.25p 11.70p 11.10p 11.23p 524456
06/02/2024 11.00p 11.64p 11.00p 11.00p 292083
05/02/2024 11.15p 11.75p 11.00p 11.40p 926116
02/02/2024 11.25p 11.75p 11.00p 11.10p 732852
01/02/2024 11.20p 11.75p 11.09p 11.20p 32569
31/01/2024 11.50p 11.50p 11.06p 11.10p 237085
30/01/2024 11.20p 11.35p 11.00p 11.05p 293399
29/01/2024 11.35p 11.55p 11.01p 11.25p 590185
26/01/2024 11.45p 11.50p 11.00p 11.30p 625113
25/01/2024 11.20p 11.55p 10.95p 11.05p 342425
24/01/2024 11.25p 11.65p 10.93p 11.35p 1513377
23/01/2024 11.10p 11.35p 10.75p 11.13p 819481
22/01/2024 10.50p 11.71p 10.20p 11.00p 12086824
19/01/2024 10.55p 10.55p 10.10p 10.33p 351173
18/01/2024 10.10p 10.75p 10.05p 10.30p 1143451
17/01/2024 10.70p 10.80p 10.21p 10.40p 461250
16/01/2024 10.75p 10.75p 10.24p 10.55p 1449704
15/01/2024 10.45p 10.85p 10.33p 10.55p 168742
12/01/2024 10.70p 10.86p 10.37p 10.45p 526414
11/01/2024 11.05p 11.10p 10.27p 10.70p 1100948
10/01/2024 10.55p 11.04p 10.55p 11.00p 632068
09/01/2024 10.45p 11.00p 10.25p 10.80p 395314
08/01/2024 10.20p 11.20p 10.20p 10.70p 544193
05/01/2024 10.25p 11.15p 10.21p 10.73p 564375
04/01/2024 11.20p 11.20p 10.40p 10.40p 756355
03/01/2024 10.65p 11.25p 10.65p 10.95p 366346
02/01/2024 10.55p 11.57p 10.20p 10.95p 592823
29/12/2023 10.55p 11.35p 10.25p 11.15p 200430
28/12/2023 10.35p 11.09p 10.25p 10.45p 983824
27/12/2023 10.75p 11.35p 10.15p 10.50p 804579
22/12/2023 10.80p 11.20p 10.36p 10.75p 357262
21/12/2023 11.20p 11.45p 10.22p 10.60p 1169840
20/12/2023 10.95p 11.95p 10.05p 10.95p 1479187
19/12/2023 10.15p 10.95p 10.00p 10.53p 703387
18/12/2023 10.85p 10.90p 10.05p 10.30p 372545
15/12/2023 10.95p 10.95p 10.15p 10.58p 231358
14/12/2023 10.40p 11.95p 10.20p 10.50p 181629
13/12/2023 10.55p 11.33p 10.20p 10.88p 1295387
12/12/2023 11.50p 12.50p 10.62p 10.83p 814345
11/12/2023 11.50p 12.00p 11.10p 11.75p 226283
08/12/2023 11.55p 12.00p 11.05p 11.53p 639940
07/12/2023 11.40p 11.41p 11.05p 11.23p 176294
06/12/2023 11.00p 11.52p 10.78p 11.18p 579265
05/12/2023 11.05p 12.00p 11.05p 11.55p 119963
04/12/2023 11.25p 11.65p 11.00p 11.00p 115099
01/12/2023 11.60p 11.95p 11.06p 11.68p 147063
30/11/2023 11.35p 11.85p 11.26p 11.65p 206927
29/11/2023 11.95p 11.95p 10.55p 11.68p 174230
28/11/2023 11.00p 11.95p 11.00p 11.70p 293877
27/11/2023 11.95p 12.00p 11.00p 11.30p 41085
24/11/2023 10.55p 11.75p 10.55p 11.38p 213578
23/11/2023 10.75p 11.95p 10.55p 10.83p 415769
22/11/2023 11.05p 12.40p 10.60p 11.00p 655848
21/11/2023 12.00p 12.40p 11.31p 11.45p 872497
20/11/2023 12.00p 12.40p 11.76p 12.15p 593429
17/11/2023 11.50p 12.40p 11.50p 11.98p 203954
16/11/2023 11.75p 12.35p 11.55p 11.95p 374882
15/11/2023 11.65p 12.85p 11.65p 11.65p 442189
14/11/2023 12.50p 12.80p 11.60p 11.70p 868167
13/11/2023 12.25p 12.58p 12.25p 12.58p 394326
10/11/2023 12.30p 12.58p 12.20p 12.30p 582009
09/11/2023 12.75p 13.15p 12.30p 12.55p 118334
08/11/2023 12.25p 13.20p 12.25p 12.85p 219351
07/11/2023 12.15p 12.96p 12.15p 12.58p 328557
06/11/2023 12.80p 13.15p 12.10p 12.73p 1071494
03/11/2023 12.60p 13.35p 12.25p 13.08p 211381
02/11/2023 12.90p 13.50p 12.60p 12.60p 1138193
01/11/2023 12.90p 13.45p 12.55p 12.90p 310783
31/10/2023 12.95p 13.35p 12.55p 12.83p 1103272
30/10/2023 12.15p 13.45p 12.15p 13.08p 106016
27/10/2023 13.15p 13.45p 12.40p 12.80p 788190
26/10/2023 12.05p 13.40p 12.00p 12.60p 173128
25/10/2023 12.40p 12.99p 12.30p 12.93p 314859
24/10/2023 12.00p 13.32p 12.00p 12.50p 227388
23/10/2023 12.85p 12.86p 12.37p 12.68p 465914
20/10/2023 13.00p 13.00p 12.10p 12.80p 158360
19/10/2023 12.15p 13.45p 12.30p 12.50p 177892
18/10/2023 12.15p 13.20p 12.15p 12.50p 442887
17/10/2023 13.45p 13.45p 12.40p 12.40p 510038
16/10/2023 13.80p 14.00p 13.00p 13.25p 374148
13/10/2023 13.95p 14.00p 13.00p 13.50p 1986101
12/10/2023 13.00p 13.90p 12.45p 13.00p 1067713
11/10/2023 13.20p 13.20p 12.45p 12.98p 144245
10/10/2023 13.50p 13.50p 12.45p 13.18p 696021
09/10/2023 12.80p 13.50p 12.45p 13.00p 264192
06/10/2023 12.40p 13.15p 12.40p 13.00p 162984
05/10/2023 12.50p 12.88p 12.40p 12.70p 539971
04/10/2023 12.40p 12.73p 12.40p 12.50p 399687
03/10/2023 13.00p 13.00p 12.40p 12.90p 120331
02/10/2023 13.00p 13.64p 12.45p 13.00p 1809390
29/09/2023 12.90p 13.35p 12.45p 13.35p 1314628
28/09/2023 12.55p 13.00p 12.55p 12.73p 859713
27/09/2023 12.30p 12.55p 12.15p 12.48p 209911
26/09/2023 12.30p 12.45p 12.15p 12.35p 297195
25/09/2023 12.20p 12.45p 11.65p 12.20p 309703
22/09/2023 11.60p 12.50p 11.55p 12.15p 619700
21/09/2023 12.10p 13.00p 11.70p 11.78p 1022111
20/09/2023 12.10p 12.65p 12.03p 12.15p 783712
19/09/2023 12.10p 12.86p 12.10p 12.48p 265627
18/09/2023 12.35p 12.95p 11.77p 12.45p 529260
15/09/2023 12.25p 13.34p 12.10p 12.55p 243816
14/09/2023 12.50p 13.12p 12.02p 13.12p 238357
13/09/2023 11.85p 12.67p 11.85p 12.33p 765960
12/09/2023 11.85p 12.75p 11.80p 11.80p 303804
11/09/2023 12.40p 12.65p 11.85p 12.13p 504020
08/09/2023 12.00p 12.45p 11.80p 12.15p 349420
07/09/2023 12.50p 12.50p 11.60p 11.80p 733904
06/09/2023 11.80p 12.25p 11.50p 11.93p 347616
05/09/2023 11.50p 12.25p 11.50p 11.68p 659433
04/09/2023 11.50p 12.45p 11.50p 11.70p 438392
01/09/2023 11.70p 11.80p 11.41p 11.60p 555106
31/08/2023 11.80p 11.80p 11.40p 11.40p 432250
30/08/2023 12.05p 12.05p 11.60p 11.65p 572084
29/08/2023 11.95p 12.05p 11.45p 11.78p 638519
25/08/2023 12.35p 12.35p 11.60p 11.80p 348586
24/08/2023 12.00p 12.45p 11.55p 12.05p 414488
23/08/2023 11.55p 12.25p 11.50p 11.70p 329706
22/08/2023 12.10p 12.50p 11.50p 11.88p 229367
21/08/2023 11.95p 12.45p 11.58p 12.18p 1041672
18/08/2023 12.05p 12.85p 12.00p 12.43p 128504
17/08/2023 12.30p 13.00p 12.25p 12.35p 588056
16/08/2023 12.90p 12.95p 12.05p 12.80p 228611
15/08/2023 12.75p 13.45p 12.10p 12.60p 431072
14/08/2023 12.50p 13.15p 12.10p 12.65p 277500
11/08/2023 13.50p 13.50p 12.36p 12.50p 735878
10/08/2023 12.95p 13.50p 12.75p 13.50p 849007
09/08/2023 13.40p 13.40p 12.00p 12.85p 430931
08/08/2023 13.30p 13.50p 12.55p 13.50p 217310
07/08/2023 13.50p 13.50p 12.65p 13.10p 539313
04/08/2023 12.55p 13.15p 12.55p 13.15p 548932
03/08/2023 12.65p 12.80p 12.40p 12.63p 85733
02/08/2023 12.00p 12.80p 12.00p 12.65p 630310
01/08/2023 12.25p 12.25p 11.85p 12.23p 350886
31/07/2023 12.00p 12.75p 11.55p 12.00p 1317542
28/07/2023 12.80p 12.80p 12.11p 12.25p 389885
27/07/2023 12.65p 12.85p 12.05p 12.65p 275970
26/07/2023 12.00p 12.73p 12.00p 12.30p 426784
25/07/2023 13.25p 13.25p 12.05p 12.05p 579800
24/07/2023 13.15p 13.15p 12.10p 12.65p 375084
21/07/2023 12.90p 13.15p 12.10p 12.85p 552086
20/07/2023 12.50p 13.40p 12.45p 12.60p 307984
19/07/2023 12.50p 13.50p 12.27p 12.70p 938135
18/07/2023 13.50p 13.50p 12.30p 12.83p 409702
17/07/2023 13.45p 13.45p 12.62p 12.75p 642782
14/07/2023 12.80p 13.45p 12.55p 13.00p 176937
13/07/2023 13.00p 13.85p 12.71p 13.00p 536902
12/07/2023 13.90p 13.90p 12.67p 13.00p 833665
11/07/2023 13.95p 13.95p 12.75p 13.00p 458638
10/07/2023 13.85p 13.85p 12.75p 13.33p 225220
07/07/2023 13.95p 13.95p 12.70p 12.75p 167172
06/07/2023 13.40p 13.45p 12.95p 12.95p 372048

*Close Price adjusted for both dividends and splits