Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/02/2010 63.75p 65.95p 63.67p 64.50p 2013749
15/02/2010 65.00p 65.50p 62.86p 63.25p 624882
12/02/2010 64.75p 65.00p 61.33p 62.00p 834187
11/02/2010 63.50p 68.80p 62.00p 64.25p 2553474
10/02/2010 63.00p 65.75p 62.25p 64.00p 2580911
09/02/2010 64.75p 64.75p 58.25p 61.75p 2018270
08/02/2010 64.25p 65.82p 61.14p 63.00p 1888395
05/02/2010 67.00p 67.00p 61.58p 62.50p 1693554
04/02/2010 70.00p 70.00p 61.00p 67.00p 2553205
03/02/2010 73.00p 74.00p 68.34p 69.75p 2544183
02/02/2010 75.50p 77.35p 70.74p 72.00p 3123762
01/02/2010 72.00p 75.66p 69.93p 72.50p 2333102
29/01/2010 72.00p 72.25p 67.83p 70.50p 1132363
28/01/2010 72.00p 74.95p 70.19p 72.00p 1553742
27/01/2010 72.00p 72.64p 67.62p 71.50p 1539946
26/01/2010 77.50p 77.50p 67.28p 72.00p 3569492
25/01/2010 79.00p 81.20p 75.02p 77.75p 2097692
22/01/2010 78.00p 79.87p 72.68p 79.25p 1879224
21/01/2010 82.00p 82.00p 74.40p 79.25p 2012003
20/01/2010 85.00p 85.00p 76.99p 80.50p 1487737
19/01/2010 87.00p 89.70p 83.10p 84.75p 2709500
18/01/2010 85.00p 88.00p 83.50p 87.00p 3669353
15/01/2010 85.00p 86.25p 81.50p 82.50p 6228598
14/01/2010 80.25p 85.00p 79.25p 85.00p 6506020
13/01/2010 78.00p 81.00p 76.00p 80.00p 5463690
12/01/2010 78.00p 78.00p 75.00p 75.50p 2921486
11/01/2010 76.00p 80.00p 76.00p 77.50p 4493368
08/01/2010 73.50p 75.00p 72.75p 75.00p 3525353
07/01/2010 74.00p 74.27p 71.50p 73.00p 1687879
06/01/2010 70.00p 76.75p 70.00p 73.50p 3448197
05/01/2010 66.00p 72.00p 63.80p 72.00p 8002945
04/01/2010 63.00p 65.00p 62.25p 63.00p 2039245
31/12/2009 61.00p 61.95p 60.00p 61.50p 259571
30/12/2009 60.00p 61.35p 58.00p 60.50p 538875
29/12/2009 61.00p 62.00p 58.75p 59.50p 1154234
24/12/2009 59.50p 60.68p 59.00p 59.75p 425812
23/12/2009 59.00p 60.75p 57.80p 59.00p 549047
22/12/2009 58.00p 59.00p 55.23p 57.00p 236997
21/12/2009 58.50p 59.00p 56.75p 56.75p 708341
18/12/2009 57.50p 59.50p 55.00p 57.50p 611655
17/12/2009 57.50p 58.25p 56.58p 58.00p 736791
16/12/2009 59.00p 59.75p 56.00p 56.00p 469312
15/12/2009 61.00p 61.00p 56.50p 58.50p 537668
14/12/2009 60.00p 62.25p 59.00p 59.50p 564263
11/12/2009 60.00p 62.00p 58.25p 60.00p 789288
10/12/2009 60.50p 62.00p 58.00p 60.00p 767208
09/12/2009 61.50p 62.75p 59.00p 60.50p 408754
08/12/2009 62.50p 63.00p 58.00p 61.50p 2021522
07/12/2009 60.00p 63.50p 60.00p 62.50p 2326818
04/12/2009 56.00p 61.00p 56.00p 60.00p 3262131
03/12/2009 55.50p 57.00p 54.00p 56.00p 9070271
02/12/2009 55.50p 57.00p 54.00p 55.50p 353552
01/12/2009 54.00p 55.00p 53.55p 55.00p 1192336
30/11/2009 54.00p 54.50p 53.30p 54.00p 1122261
27/11/2009 53.50p 55.00p 53.00p 54.00p 788736
26/11/2009 56.50p 56.50p 53.00p 54.50p 180940
25/11/2009 56.50p 57.63p 55.30p 56.50p 91107
24/11/2009 56.50p 56.70p 53.57p 56.50p 607547
23/11/2009 56.75p 57.50p 55.00p 56.00p 591580
20/11/2009 57.00p 58.00p 55.00p 56.75p 415713
19/11/2009 57.00p 58.00p 56.00p 57.00p 988286
18/11/2009 57.50p 57.60p 55.00p 57.00p 367369
17/11/2009 58.50p 60.00p 56.00p 57.50p 257259
16/11/2009 57.50p 60.00p 57.00p 58.50p 605929
13/11/2009 56.50p 58.00p 55.00p 57.50p 806664
12/11/2009 56.50p 58.00p 55.25p 56.50p 162213
11/11/2009 58.00p 59.00p 55.00p 56.50p 369780
10/11/2009 59.50p 60.00p 55.00p 58.00p 1765169
09/11/2009 60.50p 62.00p 58.95p 59.50p 680584
06/11/2009 57.50p 63.00p 57.00p 60.50p 3259676
05/11/2009 55.00p 57.50p 55.00p 57.50p 1120106
04/11/2009 55.00p 56.00p 54.50p 55.00p 544871
03/11/2009 57.50p 58.00p 53.75p 55.00p 591029
02/11/2009 57.00p 60.00p 56.50p 57.75p 1049639
30/10/2009 54.00p 57.13p 53.40p 57.00p 2318621
29/10/2009 54.50p 56.00p 52.00p 54.00p 455496
28/10/2009 56.50p 56.50p 50.75p 54.50p 849936
27/10/2009 59.00p 60.08p 54.50p 56.50p 1882244
26/10/2009 63.50p 66.00p 56.40p 59.00p 2862337
23/10/2009 70.50p 70.75p 64.65p 64.50p 610363
22/10/2009 74.50p 74.50p 68.50p 70.50p 874155
21/10/2009 73.50p 79.50p 72.30p 74.50p 420802
20/10/2009 77.00p 77.50p 72.00p 73.50p 417722
19/10/2009 81.50p 81.50p 77.00p 77.00p 174590
16/10/2009 85.00p 83.72p 76.00p 81.50p 683028
15/10/2009 84.00p 85.60p 83.00p 85.00p 136473
14/10/2009 85.75p 85.75p 83.00p 84.00p 462704
13/10/2009 86.00p 86.95p 85.00p 85.75p 76153
12/10/2009 84.50p 87.00p 84.15p 86.00p 259980
09/10/2009 84.50p 85.95p 84.30p 84.50p 116405
08/10/2009 84.50p 86.60p 81.60p 84.50p 159528
07/10/2009 88.50p 90.50p 85.00p 85.50p 318068
06/10/2009 91.25p 93.50p 88.00p 89.50p 784224
05/10/2009 88.00p 92.50p 88.00p 91.25p 685601
02/10/2009 88.75p 90.50p 85.50p 88.00p 1024479
01/10/2009 85.50p 90.50p 86.00p 88.50p 538521
30/09/2009 91.50p 92.50p 85.00p 85.25p 655717
29/09/2009 93.50p 95.00p 90.00p 91.50p 541137
28/09/2009 84.50p 96.00p 84.36p 93.50p 632340
25/09/2009 86.50p 89.67p 82.00p 84.00p 470284
24/09/2009 90.00p 92.00p 83.00p 86.50p 757228
23/09/2009 83.00p 91.00p 82.25p 89.50p 1217911
22/09/2009 80.50p 83.00p 78.50p 83.00p 959557
21/09/2009 75.00p 83.00p 74.11p 81.00p 1050716

*Close Price adjusted for both dividends and splits