Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2010 325.00p 330.82p 307.00p 325.75p 5241101
29/11/2010 319.00p 328.75p 314.45p 320.25p 1002889
26/11/2010 322.00p 322.00p 312.50p 315.75p 544296
25/11/2010 317.00p 321.50p 313.25p 316.00p 881613
24/11/2010 313.00p 317.00p 311.46p 316.00p 988045
23/11/2010 323.00p 323.00p 307.25p 311.00p 709597
22/11/2010 315.00p 325.00p 311.00p 315.00p 1544818
19/11/2010 313.00p 315.50p 308.50p 313.75p 1076412
18/11/2010 315.00p 320.00p 311.00p 315.00p 914882
17/11/2010 301.25p 321.00p 300.79p 317.00p 1470293
16/11/2010 310.00p 316.86p 301.50p 303.00p 1574633
15/11/2010 325.00p 333.60p 310.25p 315.00p 1191542
12/11/2010 336.50p 336.50p 319.27p 323.50p 963006
11/11/2010 326.00p 330.00p 323.00p 326.00p 844066
10/11/2010 319.75p 336.75p 316.25p 327.25p 1175442
09/11/2010 327.75p 336.50p 316.64p 328.75p 2083676
08/11/2010 326.75p 326.75p 314.35p 318.25p 1755888
05/11/2010 315.00p 317.39p 306.00p 312.75p 1081474
04/11/2010 319.00p 320.00p 307.99p 310.00p 832423
03/11/2010 317.75p 321.19p 308.75p 309.75p 1060287
02/11/2010 312.00p 327.25p 303.39p 320.00p 2228920
01/11/2010 312.00p 317.00p 305.00p 306.25p 1357111
29/10/2010 326.75p 328.80p 312.00p 318.50p 1841334
28/10/2010 310.00p 328.54p 307.94p 324.75p 3006776
27/10/2010 303.25p 344.75p 298.11p 318.25p 6926293
26/10/2010 314.00p 314.00p 299.00p 300.00p 5081243
25/10/2010 327.00p 335.00p 298.50p 310.50p 5389177
22/10/2010 341.00p 343.75p 328.00p 331.00p 1442220
21/10/2010 336.75p 343.25p 315.00p 337.00p 2426817
20/10/2010 326.50p 339.21p 325.00p 334.75p 3086021
19/10/2010 341.00p 349.50p 315.00p 324.75p 13316311
18/10/2010 295.00p 343.75p 288.25p 336.75p 6633978
15/10/2010 310.00p 332.94p 268.00p 293.00p 18509830
14/10/2010 367.25p 374.15p 321.00p 340.50p 11704876
13/10/2010 350.00p 460.00p 325.00p 363.00p 17137558
12/10/2010 460.00p 461.75p 450.50p 460.00p 1160844
11/10/2010 433.00p 466.25p 431.84p 459.50p 1886608
08/10/2010 431.25p 436.50p 423.00p 432.00p 865229
07/10/2010 446.50p 446.50p 429.00p 432.00p 509845
06/10/2010 439.00p 440.00p 421.00p 434.75p 1037694
05/10/2010 448.25p 448.25p 421.00p 439.75p 2921209
04/10/2010 467.75p 467.75p 433.00p 441.50p 2157733
01/10/2010 468.50p 472.00p 440.00p 460.00p 1937069
30/09/2010 494.00p 494.00p 461.00p 464.00p 1569415
29/09/2010 488.50p 496.59p 476.05p 489.00p 1849954
28/09/2010 479.50p 495.00p 448.75p 480.00p 3460283
27/09/2010 510.00p 510.00p 468.75p 474.50p 2946218
24/09/2010 510.00p 549.44p 490.00p 510.00p 5641539
23/09/2010 508.00p 515.59p 494.25p 501.50p 3190147
22/09/2010 497.50p 513.01p 491.25p 508.00p 2923887
21/09/2010 473.50p 518.40p 469.82p 497.50p 4541511
20/09/2010 466.75p 487.00p 422.00p 472.00p 13536583
17/09/2010 333.00p 420.00p 330.00p 420.00p 10079640
16/09/2010 333.00p 333.00p 328.50p 333.00p 1029154
15/09/2010 335.00p 337.50p 331.81p 333.00p 2216971
14/09/2010 329.50p 339.50p 323.00p 335.25p 2270378
13/09/2010 328.50p 336.25p 320.25p 329.50p 1866065
10/09/2010 326.50p 332.96p 324.25p 328.50p 3894258
09/09/2010 328.25p 335.00p 319.70p 331.75p 1931906
08/09/2010 317.25p 329.00p 312.18p 327.75p 2640835
07/09/2010 310.25p 319.56p 304.60p 317.00p 1900059
06/09/2010 320.00p 320.00p 307.75p 309.50p 987274
03/09/2010 320.00p 320.00p 313.50p 318.00p 796841
02/09/2010 320.50p 320.50p 315.25p 316.25p 642200
01/09/2010 317.00p 322.00p 315.25p 319.00p 723899
31/08/2010 320.00p 323.25p 312.34p 319.00p 901192
27/08/2010 320.00p 327.75p 312.50p 318.75p 1857332
26/08/2010 318.00p 318.00p 304.25p 311.50p 853372
25/08/2010 306.00p 318.50p 302.50p 307.00p 2067742
24/08/2010 325.00p 325.00p 312.00p 313.50p 1313716
23/08/2010 312.25p 325.00p 307.56p 321.00p 2528772
20/08/2010 302.25p 318.43p 290.00p 317.75p 1687227
19/08/2010 292.25p 314.59p 275.55p 311.00p 2550056
18/08/2010 275.50p 305.25p 265.00p 302.25p 8385503
17/08/2010 295.25p 314.56p 284.01p 304.75p 4114725
16/08/2010 313.50p 314.28p 284.82p 288.50p 2559726
13/08/2010 321.00p 321.50p 304.00p 307.00p 1682202
12/08/2010 315.00p 321.75p 315.00p 316.25p 903201
11/08/2010 318.00p 324.75p 316.05p 317.25p 1088390
10/08/2010 326.50p 326.85p 321.25p 326.00p 739685
09/08/2010 317.25p 329.75p 317.00p 327.50p 896683
06/08/2010 330.25p 330.25p 317.25p 318.50p 1003466
05/08/2010 330.25p 338.00p 323.50p 324.50p 1438300
04/08/2010 305.75p 335.79p 305.75p 331.25p 2616021
03/08/2010 311.25p 314.25p 305.00p 312.75p 934455
02/08/2010 310.25p 314.00p 306.26p 309.50p 624031
30/07/2010 304.25p 312.34p 304.25p 309.00p 1183676
29/07/2010 312.50p 322.27p 298.75p 305.50p 3650987
28/07/2010 315.75p 326.75p 314.59p 316.00p 922274
27/07/2010 327.25p 327.25p 316.55p 320.25p 620029
26/07/2010 324.00p 330.33p 320.13p 322.00p 797671
23/07/2010 329.00p 334.00p 317.25p 323.00p 2158564
22/07/2010 319.25p 332.00p 307.00p 324.50p 1674388
21/07/2010 321.50p 324.00p 311.00p 316.25p 843441
20/07/2010 308.00p 318.63p 308.00p 313.50p 906005
19/07/2010 314.50p 329.73p 306.71p 317.00p 1338238
16/07/2010 325.75p 330.21p 315.00p 320.50p 1282507
15/07/2010 328.25p 333.75p 320.02p 323.00p 1165346
14/07/2010 329.00p 332.00p 320.10p 326.50p 915274
13/07/2010 335.00p 335.00p 317.50p 325.00p 2591500
12/07/2010 305.25p 327.00p 305.25p 327.00p 3730314
09/07/2010 325.00p 333.25p 320.75p 326.00p 3346048
08/07/2010 318.00p 325.68p 311.25p 323.00p 3206563
07/07/2010 302.00p 317.50p 301.25p 316.00p 3200532
06/07/2010 302.50p 318.00p 290.00p 307.75p 2924833
05/07/2010 297.00p 300.00p 284.75p 298.00p 3075815
02/07/2010 295.75p 305.00p 289.05p 295.25p 3129587
01/07/2010 292.50p 293.00p 280.00p 282.25p 3366502
30/06/2010 291.00p 296.66p 287.72p 291.75p 1272796
29/06/2010 288.00p 298.13p 287.07p 289.50p 2675271
28/06/2010 271.50p 300.65p 271.50p 294.00p 3960868
25/06/2010 261.00p 276.93p 261.00p 275.00p 2942448
24/06/2010 265.50p 274.00p 260.00p 263.00p 1572032
23/06/2010 271.25p 274.75p 260.50p 268.50p 1621104
22/06/2010 276.00p 279.66p 270.50p 274.00p 5363687
21/06/2010 276.25p 282.00p 270.50p 274.00p 3340711
18/06/2010 277.50p 285.90p 275.00p 281.75p 1846358
17/06/2010 277.50p 290.21p 275.89p 280.00p 2318092
16/06/2010 283.00p 290.00p 278.17p 280.00p 2061807
15/06/2010 292.00p 292.00p 280.25p 285.00p 1896467
14/06/2010 299.25p 299.25p 282.00p 284.50p 1879890
11/06/2010 279.50p 294.00p 275.25p 291.00p 3495048
10/06/2010 291.00p 291.00p 272.00p 279.50p 3529802
09/06/2010 305.50p 305.50p 275.00p 286.00p 5008961
08/06/2010 290.00p 310.75p 285.05p 296.00p 9288924
07/06/2010 317.00p 329.42p 272.50p 290.25p 8226474
04/06/2010 355.00p 374.54p 290.00p 319.00p 17630844
03/06/2010 250.00p 264.75p 228.25p 240.00p 5790248
02/06/2010 264.75p 275.50p 110.00p 240.00p 13701433
01/06/2010 268.00p 275.96p 260.00p 269.25p 4397230
28/05/2010 251.00p 275.48p 251.00p 262.00p 6506942
27/05/2010 237.00p 257.00p 232.50p 251.00p 6739544
26/05/2010 220.00p 232.00p 220.00p 230.00p 2090636
25/05/2010 219.50p 227.75p 195.00p 220.50p 2770374
24/05/2010 221.00p 240.26p 220.50p 227.00p 5181240
21/05/2010 202.25p 232.00p 187.33p 225.75p 10304488
20/05/2010 180.25p 198.75p 180.25p 198.75p 9492155
19/05/2010 210.00p 219.50p 168.75p 172.00p 10364141
18/05/2010 216.00p 224.75p 201.33p 210.00p 4246653
17/05/2010 217.00p 231.00p 212.20p 215.00p 5106237
14/05/2010 232.00p 234.37p 211.25p 212.00p 6127046
13/05/2010 225.00p 234.79p 216.00p 225.00p 6309376
12/05/2010 201.50p 235.00p 195.90p 220.00p 9288163
11/05/2010 210.00p 240.00p 192.55p 195.00p 14470562
10/05/2010 190.00p 276.25p 180.53p 219.00p 25923878
07/05/2010 93.50p 149.25p 81.05p 145.00p 37198516
06/05/2010 37.50p 95.27p 35.74p 93.50p 51399200
05/05/2010 39.50p 39.97p 36.25p 37.00p 1556902
04/05/2010 41.50p 43.90p 37.69p 38.50p 1400221
30/04/2010 42.75p 44.07p 40.26p 42.50p 1366762
29/04/2010 39.50p 42.50p 38.00p 42.50p 2211316
28/04/2010 43.00p 43.00p 37.56p 40.00p 2614863
27/04/2010 44.00p 45.40p 40.32p 41.25p 1654970
26/04/2010 46.75p 46.75p 42.53p 44.25p 1768263
23/04/2010 45.50p 47.00p 43.44p 46.50p 1298705
22/04/2010 48.00p 48.75p 45.75p 46.00p 1087855
21/04/2010 50.50p 50.50p 47.08p 47.50p 718139
20/04/2010 46.75p 51.37p 46.75p 48.75p 954298
19/04/2010 49.00p 49.00p 47.25p 47.50p 1975435
16/04/2010 53.00p 55.87p 49.00p 49.50p 3538301
15/04/2010 54.00p 54.00p 50.05p 51.50p 1927479
14/04/2010 55.50p 55.50p 52.25p 52.50p 1103232
13/04/2010 58.00p 58.00p 53.73p 55.25p 1685822
12/04/2010 60.00p 62.50p 55.45p 56.75p 2135804
09/04/2010 55.75p 58.50p 54.47p 58.25p 1812603
08/04/2010 60.00p 61.27p 54.50p 55.00p 3858705
07/04/2010 56.00p 61.81p 55.00p 58.50p 8373192
06/04/2010 46.00p 63.17p 45.00p 54.25p 7088532
01/04/2010 46.00p 46.35p 41.75p 45.25p 2316314
31/03/2010 46.75p 48.00p 44.50p 44.75p 4135566
30/03/2010 46.25p 48.50p 44.42p 44.50p 2703214
29/03/2010 34.75p 47.08p 30.00p 45.00p 16463025
26/03/2010 55.00p 55.00p 52.36p 53.50p 2001197
25/03/2010 54.00p 54.50p 52.00p 53.75p 1496215
24/03/2010 53.50p 55.21p 53.05p 53.50p 2375784
23/03/2010 53.00p 55.15p 50.08p 52.50p 3484300
22/03/2010 52.00p 54.93p 50.00p 52.00p 1686015
19/03/2010 56.00p 56.00p 51.50p 52.25p 2046047
18/03/2010 56.50p 56.50p 52.25p 54.50p 2312986
17/03/2010 57.00p 57.75p 54.10p 55.75p 2241324
16/03/2010 56.00p 57.71p 54.37p 55.00p 4726955
15/03/2010 53.00p 56.80p 51.75p 55.25p 6841692
12/03/2010 52.00p 52.00p 50.25p 50.25p 2722206
11/03/2010 54.00p 55.30p 48.00p 52.50p 2664221
10/03/2010 54.50p 55.80p 51.50p 54.00p 2060078
09/03/2010 59.25p 59.25p 53.81p 54.50p 2414369
08/03/2010 59.00p 62.00p 56.12p 57.25p 2077928
05/03/2010 59.50p 61.77p 56.75p 57.75p 3366993
04/03/2010 54.00p 59.18p 53.75p 58.00p 3874735
03/03/2010 55.50p 55.50p 51.58p 54.75p 3290239
02/03/2010 59.00p 59.75p 54.75p 56.00p 2554068
01/03/2010 60.00p 60.69p 56.59p 58.75p 1777186
26/02/2010 60.50p 62.50p 58.61p 61.00p 2067876
25/02/2010 63.75p 65.75p 61.50p 61.75p 1982640
24/02/2010 66.25p 66.25p 60.08p 63.75p 2897240
23/02/2010 72.00p 72.00p 64.74p 66.50p 2663953
22/02/2010 72.00p 89.81p 70.50p 70.50p 13046278
19/02/2010 65.00p 72.33p 63.20p 69.25p 3819442
18/02/2010 65.00p 65.00p 62.20p 62.75p 919992
17/02/2010 63.50p 65.00p 59.75p 64.50p 3308742

*Close Price adjusted for both dividends and splits