Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/09/2015 45.00p 45.00p 43.40p 44.00p 2419449
15/09/2015 45.00p 45.00p 43.25p 43.25p 1556333
14/09/2015 43.50p 45.50p 43.18p 43.50p 960593
11/09/2015 46.00p 49.61p 43.25p 44.00p 3694611
10/09/2015 50.00p 50.00p 44.75p 45.00p 1425598
09/09/2015 49.75p 50.00p 48.00p 48.00p 794570
08/09/2015 51.00p 51.00p 48.50p 49.00p 293570
07/09/2015 51.25p 52.37p 48.25p 50.00p 1192330
04/09/2015 53.25p 54.00p 51.00p 52.00p 741304
03/09/2015 50.00p 54.00p 50.00p 54.00p 1228301
02/09/2015 53.00p 53.00p 50.25p 51.25p 1437514
01/09/2015 55.25p 56.98p 51.50p 52.50p 1306014
28/08/2015 49.00p 55.25p 49.00p 55.25p 922753
27/08/2015 48.75p 51.53p 47.25p 51.50p 1138134
26/08/2015 42.75p 49.00p 42.25p 47.75p 918723
25/08/2015 41.25p 45.00p 40.75p 45.00p 940173
24/08/2015 45.00p 45.00p 40.40p 41.25p 4506766
21/08/2015 46.50p 47.46p 45.00p 45.00p 920590
20/08/2015 44.75p 49.00p 40.00p 47.50p 3558053
19/08/2015 50.00p 51.05p 45.00p 45.00p 1575092
18/08/2015 49.75p 50.64p 49.49p 50.00p 505759
17/08/2015 50.25p 52.70p 49.50p 49.75p 925332
14/08/2015 50.00p 52.91p 50.00p 50.75p 1220024
13/08/2015 55.25p 57.25p 49.75p 50.00p 1926545
12/08/2015 56.75p 57.50p 55.75p 57.25p 1085516
11/08/2015 57.25p 59.75p 56.75p 57.25p 1656069
10/08/2015 61.00p 61.96p 56.50p 58.00p 1744523
07/08/2015 60.50p 62.00p 59.02p 61.00p 902302
06/08/2015 59.00p 60.25p 58.75p 58.75p 621541
05/08/2015 60.00p 60.50p 58.50p 59.75p 1215692
04/08/2015 57.00p 60.25p 57.00p 59.50p 306491
03/08/2015 58.25p 60.50p 57.25p 57.75p 1360630
31/07/2015 59.75p 60.50p 58.80p 60.25p 543258
30/07/2015 60.00p 60.50p 59.25p 60.50p 683927
29/07/2015 60.50p 62.10p 59.50p 60.50p 530115
28/07/2015 62.00p 62.75p 59.91p 60.75p 1076365
27/07/2015 62.25p 63.18p 60.75p 60.75p 506869
24/07/2015 61.50p 64.75p 61.50p 63.50p 553539
23/07/2015 63.00p 65.00p 61.75p 62.50p 315733
22/07/2015 63.50p 66.75p 63.50p 64.50p 458552
21/07/2015 65.00p 67.25p 64.75p 65.50p 493935
20/07/2015 63.25p 67.25p 63.25p 66.75p 352213
17/07/2015 66.00p 67.00p 65.00p 67.00p 507079
16/07/2015 67.00p 67.00p 64.48p 65.25p 307148
15/07/2015 64.00p 66.50p 64.00p 65.75p 554864
14/07/2015 64.25p 67.00p 62.97p 66.00p 1014168
13/07/2015 63.75p 65.25p 62.36p 63.50p 756580
10/07/2015 64.75p 65.46p 63.00p 63.00p 367243
09/07/2015 66.00p 66.00p 63.00p 63.50p 673561
08/07/2015 62.00p 64.14p 62.00p 63.50p 364230
07/07/2015 64.25p 65.44p 63.00p 63.50p 818674
06/07/2015 66.00p 66.00p 62.16p 64.75p 736690
03/07/2015 67.50p 67.50p 64.04p 64.25p 182915
02/07/2015 64.75p 68.50p 63.25p 67.25p 1043340
01/07/2015 66.25p 67.18p 63.00p 63.25p 1282818
30/06/2015 67.00p 70.00p 66.75p 66.75p 639699
29/06/2015 70.50p 70.50p 68.00p 69.00p 1097216
26/06/2015 72.00p 73.57p 69.75p 72.00p 1634183
25/06/2015 77.50p 77.50p 73.00p 75.00p 835710
24/06/2015 69.50p 76.72p 69.50p 75.25p 1618855
23/06/2015 68.25p 70.00p 68.25p 69.50p 275466
22/06/2015 67.25p 70.25p 67.25p 70.25p 422816
19/06/2015 69.25p 70.07p 67.00p 68.75p 1055850
18/06/2015 66.00p 68.50p 66.00p 67.25p 1685227
17/06/2015 67.50p 68.50p 66.25p 67.50p 605562
16/06/2015 67.25p 69.29p 67.05p 67.75p 725865
15/06/2015 70.75p 73.40p 67.68p 69.00p 973350
12/06/2015 70.25p 72.75p 70.25p 71.50p 774437
11/06/2015 75.25p 79.75p 70.39p 71.50p 2978885
10/06/2015 80.00p 80.00p 75.50p 75.75p 1046837
09/06/2015 76.00p 78.89p 76.00p 76.50p 735907
08/06/2015 75.50p 80.00p 75.50p 77.50p 982559
05/06/2015 75.25p 78.25p 75.25p 78.25p 1072483
04/06/2015 77.00p 79.75p 76.00p 76.50p 746241
03/06/2015 75.25p 79.64p 75.25p 78.00p 1931577
02/06/2015 77.00p 81.00p 75.62p 78.25p 2257581
01/06/2015 69.75p 83.00p 69.75p 79.50p 5761598
29/05/2015 64.75p 71.00p 64.75p 71.00p 2797723
28/05/2015 64.00p 66.25p 62.54p 66.00p 2846660
27/05/2015 64.75p 64.75p 60.75p 60.75p 540427
26/05/2015 63.00p 63.00p 60.00p 61.75p 806778
22/05/2015 64.00p 64.25p 61.75p 62.50p 1227453
21/05/2015 62.00p 63.50p 61.85p 62.50p 656260
20/05/2015 61.50p 63.13p 61.25p 63.00p 1276857
19/05/2015 63.00p 63.75p 61.45p 63.00p 1907577
18/05/2015 61.75p 63.47p 60.75p 62.00p 965582
15/05/2015 63.00p 63.50p 61.50p 62.25p 3327833
14/05/2015 63.00p 63.75p 61.95p 62.50p 648723
13/05/2015 64.75p 64.75p 62.25p 63.00p 983215
12/05/2015 61.75p 63.38p 61.50p 62.25p 577826
11/05/2015 61.00p 63.25p 61.00p 63.00p 950870
08/05/2015 60.25p 63.93p 60.25p 63.00p 644556
07/05/2015 62.25p 64.00p 60.17p 61.75p 1252218
06/05/2015 63.25p 64.00p 59.00p 61.00p 1469414
05/05/2015 65.00p 65.00p 61.77p 63.00p 867533
01/05/2015 61.75p 63.63p 61.75p 63.25p 349387
30/04/2015 61.00p 63.75p 61.00p 63.50p 2233345
29/04/2015 62.50p 64.75p 62.37p 63.50p 804014
28/04/2015 62.75p 64.35p 62.75p 63.75p 569125
27/04/2015 62.50p 65.00p 61.50p 64.75p 1067065
24/04/2015 66.50p 66.50p 60.50p 62.75p 2564164
23/04/2015 65.75p 66.00p 63.75p 64.50p 1143011
22/04/2015 64.00p 66.00p 63.75p 66.00p 693479
21/04/2015 64.00p 66.25p 63.36p 66.25p 632006
20/04/2015 63.00p 65.75p 63.00p 64.25p 666140
17/04/2015 62.75p 66.64p 62.75p 65.50p 1331245
16/04/2015 64.50p 65.00p 62.81p 65.00p 1004161
15/04/2015 62.00p 65.00p 62.00p 63.25p 1572202
14/04/2015 63.50p 64.50p 61.86p 63.50p 1099573
13/04/2015 63.50p 64.75p 60.18p 64.25p 1587994
10/04/2015 61.75p 63.63p 61.75p 63.50p 894972
09/04/2015 67.50p 67.50p 61.25p 63.25p 1467739
08/04/2015 64.50p 66.25p 63.00p 65.50p 1406045
07/04/2015 64.00p 67.00p 62.25p 62.75p 2602703
02/04/2015 70.50p 71.89p 61.75p 64.00p 4985088
01/04/2015 59.00p 65.00p 59.00p 63.75p 2043697
31/03/2015 61.00p 62.25p 59.22p 62.00p 874494
30/03/2015 61.75p 64.53p 59.00p 60.75p 1498264
27/03/2015 63.50p 65.00p 61.86p 63.25p 879638
26/03/2015 65.00p 65.00p 61.50p 63.50p 1106885
25/03/2015 64.50p 64.50p 61.50p 62.00p 993182
24/03/2015 62.25p 63.82p 61.50p 63.50p 968083
23/03/2015 61.75p 64.25p 60.25p 64.00p 1235703
20/03/2015 59.50p 62.00p 59.25p 61.00p 930520
19/03/2015 58.00p 60.50p 56.56p 60.50p 1105635
18/03/2015 56.00p 58.65p 55.75p 55.75p 609386
17/03/2015 58.00p 58.75p 56.50p 58.50p 847618
16/03/2015 58.50p 60.12p 56.50p 56.75p 918944
13/03/2015 60.75p 61.50p 58.00p 58.00p 1644054
12/03/2015 58.25p 62.08p 58.25p 62.00p 1810144
11/03/2015 59.75p 60.32p 58.00p 58.50p 1244929
10/03/2015 64.00p 64.37p 60.00p 60.00p 2607028
09/03/2015 66.25p 67.84p 63.25p 65.00p 2064959
06/03/2015 67.75p 69.35p 66.25p 68.00p 2578601
05/03/2015 66.25p 68.82p 66.25p 68.00p 4467602
04/03/2015 66.75p 69.25p 66.25p 66.75p 2202658
03/03/2015 64.00p 69.25p 64.00p 67.00p 2981843
02/03/2015 65.50p 66.51p 63.00p 64.00p 1364600
27/02/2015 67.00p 67.64p 65.40p 66.25p 2022361
26/02/2015 68.25p 69.65p 66.25p 67.25p 3100000
25/02/2015 68.00p 72.00p 67.31p 69.00p 4365957
24/02/2015 66.50p 69.50p 66.18p 67.50p 5058263
23/02/2015 63.25p 69.50p 63.25p 66.50p 2568231
20/02/2015 59.75p 65.64p 59.75p 64.25p 3610859
19/02/2015 62.00p 62.25p 59.63p 61.50p 465266
18/02/2015 63.50p 63.50p 60.00p 62.75p 996080
17/02/2015 61.00p 64.00p 60.25p 62.00p 1067618
16/02/2015 60.50p 62.69p 59.02p 61.50p 2305461
13/02/2015 60.00p 61.00p 58.50p 59.75p 2206603
12/02/2015 62.00p 62.00p 57.75p 60.00p 1471873
11/02/2015 63.00p 63.00p 59.00p 60.00p 983077
10/02/2015 66.25p 66.25p 60.25p 62.00p 1244203
09/02/2015 63.25p 66.75p 62.75p 62.75p 1264739
06/02/2015 63.25p 66.50p 62.06p 64.25p 2247157
05/02/2015 58.00p 63.75p 56.27p 62.50p 1680963
04/02/2015 62.00p 62.00p 58.25p 58.75p 2095479
03/02/2015 56.50p 61.25p 56.50p 60.75p 4294392
02/02/2015 51.50p 59.00p 51.50p 56.25p 4330981
30/01/2015 53.50p 53.50p 51.00p 51.75p 1090541
29/01/2015 53.00p 54.55p 51.50p 52.75p 1212131
28/01/2015 55.00p 56.12p 53.00p 53.25p 457188
27/01/2015 54.50p 56.00p 53.04p 56.00p 3897889
26/01/2015 55.50p 55.50p 52.00p 53.75p 4064585
23/01/2015 57.00p 57.00p 54.75p 55.25p 931655
22/01/2015 57.25p 58.75p 55.55p 55.75p 581406
21/01/2015 60.00p 60.00p 56.00p 57.00p 779122
20/01/2015 55.00p 59.75p 55.00p 58.25p 860304
19/01/2015 55.75p 57.52p 55.25p 56.25p 1063240
16/01/2015 58.75p 60.65p 54.50p 56.00p 1064925
15/01/2015 61.75p 61.75p 57.00p 60.50p 4202246
14/01/2015 63.50p 63.50p 59.75p 60.75p 934868
13/01/2015 59.00p 63.75p 59.00p 61.75p 982820
12/01/2015 62.00p 63.75p 60.00p 61.00p 1852444
09/01/2015 63.00p 65.25p 62.50p 63.25p 636553
08/01/2015 65.00p 65.43p 63.00p 64.50p 864871
07/01/2015 62.75p 64.25p 60.50p 63.50p 4514422
06/01/2015 63.00p 65.75p 60.00p 62.00p 1776072
05/01/2015 64.25p 67.06p 62.25p 66.00p 840497
02/01/2015 65.75p 66.37p 63.74p 64.50p 1294722
31/12/2014 61.00p 68.00p 60.75p 65.75p 1229134
30/12/2014 62.00p 64.48p 61.50p 62.25p 1711989
29/12/2014 62.00p 67.25p 62.00p 62.75p 2274752
24/12/2014 68.50p 68.50p 62.00p 64.00p 978378
23/12/2014 64.25p 68.00p 64.25p 65.50p 643245
22/12/2014 68.00p 70.00p 64.50p 67.50p 977438
19/12/2014 67.00p 67.75p 63.81p 66.50p 1302699
18/12/2014 60.75p 70.00p 60.75p 66.50p 1415441
17/12/2014 60.50p 61.50p 57.79p 61.00p 12384480
16/12/2014 56.25p 60.25p 52.50p 60.25p 1215311
15/12/2014 58.00p 60.70p 57.25p 57.50p 2940810
12/12/2014 60.75p 65.88p 58.00p 59.75p 3654882
11/12/2014 64.50p 64.50p 61.00p 61.50p 2471427
10/12/2014 67.00p 67.00p 63.75p 65.50p 2137767
09/12/2014 69.00p 69.00p 62.15p 66.00p 4593513
08/12/2014 71.25p 71.25p 65.00p 65.75p 2273328
05/12/2014 69.25p 71.25p 68.75p 70.00p 1250057
04/12/2014 70.50p 74.36p 70.25p 72.50p 623198
03/12/2014 73.00p 74.40p 71.00p 71.75p 853517
02/12/2014 74.25p 75.75p 72.00p 75.75p 821706
01/12/2014 75.00p 75.00p 68.75p 72.25p 1134809

*Close Price adjusted for both dividends and splits