Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
Rockhopper Exploration (RKH) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2021 | 9.50p | 10.50p | 9.50p | 9.90p | 452036 |
| 10/03/2021 | 9.50p | 10.00p | 9.50p | 9.65p | 193386 |
| 09/03/2021 | 9.99p | 10.38p | 9.45p | 10.00p | 857916 |
| 08/03/2021 | 10.40p | 10.50p | 9.45p | 9.45p | 1763631 |
| 05/03/2021 | 9.40p | 10.40p | 9.40p | 10.20p | 1796620 |
| 04/03/2021 | 9.75p | 10.48p | 9.01p | 9.42p | 739562 |
| 03/03/2021 | 9.40p | 10.36p | 9.40p | 9.90p | 1226575 |
| 02/03/2021 | 9.32p | 9.93p | 8.52p | 9.56p | 1154637 |
| 01/03/2021 | 9.65p | 9.99p | 9.34p | 9.65p | 1521866 |
| 26/02/2021 | 9.46p | 9.84p | 9.12p | 9.68p | 520602 |
| 25/02/2021 | 8.90p | 9.95p | 8.90p | 9.59p | 2482063 |
| 24/02/2021 | 8.91p | 9.36p | 8.64p | 9.00p | 950627 |
| 23/02/2021 | 8.99p | 9.20p | 8.51p | 8.72p | 2468548 |
| 22/02/2021 | 8.90p | 9.36p | 8.50p | 8.75p | 1462059 |
| 19/02/2021 | 8.80p | 9.35p | 8.51p | 8.95p | 746397 |
| 18/02/2021 | 8.90p | 9.37p | 8.51p | 8.82p | 861976 |
| 17/02/2021 | 8.94p | 9.20p | 8.51p | 8.80p | 1268691 |
| 16/02/2021 | 9.29p | 9.49p | 8.57p | 9.05p | 1516451 |
| 15/02/2021 | 8.66p | 9.37p | 8.19p | 8.89p | 1048613 |
| 12/02/2021 | 8.20p | 8.80p | 8.20p | 8.80p | 520134 |
| 11/02/2021 | 8.00p | 9.50p | 8.00p | 8.90p | 294651 |
| 10/02/2021 | 8.00p | 8.76p | 8.00p | 8.20p | 252516 |
| 09/02/2021 | 7.98p | 8.63p | 7.59p | 8.40p | 843300 |
| 08/02/2021 | 7.57p | 8.50p | 7.22p | 8.50p | 1173472 |
| 05/02/2021 | 8.30p | 8.43p | 7.55p | 8.25p | 1362146 |
| 04/02/2021 | 7.50p | 8.50p | 7.50p | 8.11p | 562918 |
| 03/02/2021 | 8.05p | 8.49p | 7.80p | 7.90p | 690937 |
| 02/02/2021 | 7.95p | 8.29p | 7.16p | 8.00p | 2132395 |
| 01/02/2021 | 7.82p | 8.49p | 7.02p | 8.00p | 1790362 |
| 29/01/2021 | 7.76p | 8.45p | 7.65p | 7.80p | 2290084 |
| 28/01/2021 | 8.04p | 8.38p | 6.68p | 7.90p | 2926532 |
| 27/01/2021 | 8.60p | 9.70p | 8.00p | 8.00p | 1799113 |
| 26/01/2021 | 8.80p | 9.10p | 8.47p | 8.61p | 1504219 |
| 25/01/2021 | 9.43p | 9.86p | 8.58p | 8.75p | 2294461 |
| 22/01/2021 | 9.44p | 9.99p | 9.44p | 9.55p | 1233183 |
| 21/01/2021 | 9.65p | 9.99p | 9.23p | 9.44p | 562100 |
| 20/01/2021 | 9.64p | 9.87p | 9.35p | 9.40p | 2797118 |
| 19/01/2021 | 10.00p | 10.00p | 9.26p | 9.43p | 2159668 |
| 18/01/2021 | 9.95p | 10.49p | 9.49p | 9.85p | 2072410 |
| 15/01/2021 | 10.50p | 10.50p | 9.12p | 9.90p | 4851289 |
| 14/01/2021 | 9.99p | 10.45p | 9.44p | 10.37p | 5967455 |
| 13/01/2021 | 8.88p | 9.90p | 8.60p | 9.61p | 5326238 |
| 12/01/2021 | 7.50p | 9.25p | 7.50p | 8.77p | 6189543 |
| 11/01/2021 | 8.00p | 8.40p | 7.02p | 7.60p | 1507257 |
| 08/01/2021 | 7.69p | 8.00p | 7.44p | 7.75p | 1154023 |
| 07/01/2021 | 7.46p | 7.85p | 7.04p | 7.58p | 1309079 |
| 06/01/2021 | 7.48p | 8.00p | 7.08p | 7.73p | 4507633 |
| 05/01/2021 | 6.22p | 7.48p | 6.21p | 7.33p | 7991781 |
| 04/01/2021 | 6.31p | 6.50p | 6.24p | 6.50p | 1365895 |
| 31/12/2020 | 6.11p | 6.36p | 6.01p | 6.20p | 839585 |
| 30/12/2020 | 6.50p | 6.50p | 6.11p | 6.16p | 1703470 |
| 29/12/2020 | 6.44p | 6.49p | 6.11p | 6.40p | 1102864 |
| 28/12/2020 | 6.31p | 6.48p | 6.16p | 6.26p | 633608 |
| 24/12/2020 | 6.31p | 6.48p | 6.16p | 6.26p | 633608 |
| 23/12/2020 | 6.01p | 6.49p | 6.00p | 6.49p | 521934 |
| 22/12/2020 | 6.00p | 6.18p | 5.85p | 6.00p | 751736 |
| 21/12/2020 | 6.00p | 6.23p | 5.70p | 5.92p | 1160670 |
| 18/12/2020 | 6.00p | 6.43p | 6.00p | 6.28p | 1211878 |
| 17/12/2020 | 6.40p | 6.64p | 6.00p | 6.19p | 1686995 |
| 16/12/2020 | 6.31p | 6.70p | 6.25p | 6.32p | 469830 |
| 15/12/2020 | 6.43p | 6.82p | 6.21p | 6.49p | 355429 |
| 14/12/2020 | 6.20p | 6.49p | 6.16p | 6.20p | 304082 |
| 11/12/2020 | 6.25p | 6.41p | 6.04p | 6.25p | 1031406 |
| 10/12/2020 | 6.50p | 6.72p | 6.25p | 6.35p | 1146984 |
| 09/12/2020 | 6.78p | 6.78p | 6.30p | 6.46p | 1012382 |
| 08/12/2020 | 6.40p | 6.60p | 6.30p | 6.42p | 985045 |
| 07/12/2020 | 6.74p | 6.74p | 6.31p | 6.39p | 917061 |
| 04/12/2020 | 6.58p | 6.90p | 6.33p | 6.44p | 1294147 |
| 03/12/2020 | 6.60p | 6.90p | 6.21p | 6.50p | 1749617 |
| 02/12/2020 | 6.79p | 6.79p | 6.32p | 6.35p | 544059 |
| 01/12/2020 | 6.40p | 6.60p | 6.16p | 6.30p | 597364 |
| 30/11/2020 | 6.55p | 6.99p | 6.03p | 6.41p | 1486795 |
| 27/11/2020 | 6.69p | 6.82p | 6.40p | 6.54p | 2110395 |
| 26/11/2020 | 6.39p | 6.80p | 6.02p | 6.80p | 1701486 |
| 25/11/2020 | 6.27p | 6.47p | 6.00p | 6.40p | 2154327 |
| 24/11/2020 | 6.00p | 6.57p | 5.93p | 6.48p | 3280492 |
| 23/11/2020 | 6.12p | 6.47p | 5.85p | 6.20p | 1626862 |
| 20/11/2020 | 6.27p | 6.49p | 6.05p | 6.20p | 2885594 |
| 19/11/2020 | 6.02p | 6.19p | 5.59p | 6.10p | 1089510 |
| 18/11/2020 | 6.00p | 6.46p | 5.78p | 6.02p | 2346270 |
| 17/11/2020 | 6.05p | 6.24p | 5.90p | 5.90p | 2121493 |
| 16/11/2020 | 5.99p | 6.23p | 5.75p | 6.00p | 5045216 |
| 13/11/2020 | 5.72p | 6.40p | 5.51p | 6.20p | 4882577 |
| 12/11/2020 | 6.40p | 6.58p | 5.56p | 5.60p | 2135908 |
| 10/11/2020 | 5.64p | 6.20p | 5.37p | 5.79p | 4444322 |
| 09/11/2020 | 5.44p | 6.19p | 5.34p | 5.50p | 1826134 |
| 06/11/2020 | 5.73p | 5.91p | 5.31p | 5.41p | 358167 |
| 05/11/2020 | 5.46p | 6.00p | 5.22p | 5.56p | 1567868 |
| 04/11/2020 | 5.31p | 5.85p | 5.16p | 5.16p | 474668 |
| 03/11/2020 | 5.53p | 5.88p | 5.36p | 5.36p | 747470 |
| 02/11/2020 | 5.51p | 6.16p | 5.28p | 5.40p | 1429759 |
| 30/10/2020 | 5.72p | 6.06p | 5.51p | 5.60p | 996422 |
| 29/10/2020 | 5.70p | 6.07p | 5.40p | 5.55p | 1334733 |
| 28/10/2020 | 5.60p | 5.99p | 5.20p | 5.20p | 697694 |
| 27/10/2020 | 6.03p | 6.85p | 5.51p | 5.51p | 1298100 |
| 26/10/2020 | 5.22p | 6.36p | 5.11p | 5.50p | 1650248 |
| 23/10/2020 | 5.72p | 6.08p | 5.40p | 5.50p | 1024359 |
| 22/10/2020 | 5.60p | 6.00p | 5.11p | 6.00p | 1066769 |
| 21/10/2020 | 5.71p | 5.96p | 5.61p | 5.96p | 683784 |
| 20/10/2020 | 5.61p | 6.05p | 5.61p | 5.79p | 618279 |
| 19/10/2020 | 5.93p | 6.26p | 5.60p | 6.09p | 933485 |
| 16/10/2020 | 6.10p | 6.51p | 5.70p | 5.96p | 781282 |
| 15/10/2020 | 6.99p | 6.99p | 6.01p | 6.15p | 658700 |
| 14/10/2020 | 6.70p | 6.78p | 6.16p | 6.50p | 1188418 |
| 13/10/2020 | 6.42p | 6.80p | 6.17p | 6.80p | 423211 |
| 12/10/2020 | 6.02p | 6.82p | 5.86p | 6.82p | 1268888 |
| 09/10/2020 | 6.65p | 6.89p | 6.20p | 6.60p | 2337725 |
| 08/10/2020 | 6.72p | 7.00p | 6.61p | 7.00p | 1849523 |
| 07/10/2020 | 6.13p | 6.96p | 6.13p | 6.84p | 5412288 |
| 06/10/2020 | 5.20p | 7.00p | 5.07p | 6.36p | 19505196 |
| 05/10/2020 | 5.02p | 5.36p | 4.77p | 4.85p | 1149663 |
| 02/10/2020 | 5.00p | 5.27p | 4.80p | 4.88p | 1896618 |
| 01/10/2020 | 5.12p | 5.35p | 4.92p | 5.05p | 1436004 |
| 30/09/2020 | 5.13p | 5.34p | 5.02p | 5.10p | 428311 |
| 29/09/2020 | 5.13p | 5.48p | 5.01p | 5.05p | 1210156 |
| 28/09/2020 | 6.00p | 6.00p | 5.13p | 5.13p | 236374 |
| 25/09/2020 | 5.00p | 5.30p | 4.81p | 5.30p | 894517 |
| 24/09/2020 | 5.00p | 5.30p | 4.90p | 5.06p | 2050571 |
| 23/09/2020 | 5.10p | 5.39p | 5.00p | 5.11p | 1060040 |
| 22/09/2020 | 5.38p | 5.57p | 4.92p | 5.11p | 797633 |
| 21/09/2020 | 5.33p | 5.46p | 5.11p | 5.21p | 899653 |
| 18/09/2020 | 5.30p | 5.56p | 5.10p | 5.20p | 2956900 |
| 17/09/2020 | 5.30p | 5.72p | 5.16p | 5.25p | 893128 |
| 16/09/2020 | 5.00p | 5.69p | 5.00p | 5.58p | 1213766 |
| 15/09/2020 | 5.75p | 6.00p | 5.61p | 5.74p | 2065404 |
| 14/09/2020 | 6.01p | 6.36p | 5.82p | 5.82p | 745624 |
| 11/09/2020 | 6.61p | 6.61p | 6.08p | 6.18p | 804334 |
| 10/09/2020 | 6.25p | 6.44p | 6.13p | 6.28p | 585506 |
| 09/09/2020 | 6.40p | 6.70p | 6.16p | 6.24p | 468325 |
| 08/09/2020 | 6.50p | 6.75p | 6.12p | 6.40p | 1495746 |
| 07/09/2020 | 6.21p | 6.52p | 6.02p | 6.08p | 431773 |
| 04/09/2020 | 6.01p | 6.53p | 6.00p | 6.08p | 1159754 |
| 03/09/2020 | 6.21p | 6.48p | 6.16p | 6.40p | 276205 |
| 02/09/2020 | 6.36p | 6.69p | 6.16p | 6.30p | 664268 |
| 01/09/2020 | 6.21p | 6.82p | 6.19p | 6.22p | 668809 |
| 31/08/2020 | 6.75p | 7.10p | 6.36p | 6.40p | 465116 |
| 28/08/2020 | 6.75p | 7.10p | 6.36p | 6.40p | 465116 |
| 27/08/2020 | 6.62p | 6.97p | 6.10p | 6.46p | 398023 |
| 26/08/2020 | 6.35p | 6.98p | 6.16p | 6.45p | 665982 |
| 25/08/2020 | 6.57p | 6.99p | 6.50p | 6.90p | 187456 |
| 24/08/2020 | 6.46p | 7.20p | 6.06p | 7.10p | 713293 |
| 21/08/2020 | 6.50p | 6.90p | 6.37p | 6.48p | 677817 |
| 20/08/2020 | 7.00p | 7.12p | 6.47p | 6.55p | 1388558 |
| 19/08/2020 | 7.00p | 7.09p | 6.85p | 6.95p | 445852 |
| 18/08/2020 | 7.01p | 7.27p | 6.85p | 7.10p | 382132 |
| 17/08/2020 | 7.05p | 7.44p | 7.05p | 7.17p | 119682 |
| 14/08/2020 | 7.06p | 7.66p | 7.06p | 7.26p | 271203 |
| 13/08/2020 | 7.50p | 7.47p | 7.17p | 7.43p | 47730 |
| 12/08/2020 | 7.50p | 7.79p | 7.16p | 7.33p | 427168 |
| 11/08/2020 | 7.10p | 7.57p | 7.10p | 7.30p | 825721 |
| 10/08/2020 | 7.23p | 7.41p | 7.10p | 7.26p | 271730 |
| 07/08/2020 | 7.70p | 7.70p | 7.10p | 7.33p | 51607 |
| 06/08/2020 | 7.29p | 7.53p | 7.02p | 7.33p | 230667 |
| 05/08/2020 | 7.10p | 7.30p | 7.02p | 7.13p | 337572 |
| 04/08/2020 | 7.03p | 7.37p | 7.01p | 7.29p | 300961 |
| 03/08/2020 | 7.41p | 7.71p | 7.02p | 7.20p | 290736 |
| 31/07/2020 | 7.11p | 7.39p | 7.01p | 7.17p | 492243 |
| 30/07/2020 | 7.21p | 7.39p | 7.05p | 7.17p | 392727 |
| 29/07/2020 | 7.67p | 7.67p | 7.07p | 7.23p | 895837 |
| 28/07/2020 | 7.50p | 7.90p | 7.30p | 7.30p | 233077 |
| 27/07/2020 | 7.30p | 7.98p | 7.30p | 7.53p | 309425 |
| 24/07/2020 | 7.36p | 7.74p | 7.36p | 7.68p | 448651 |
| 23/07/2020 | 7.55p | 7.85p | 7.31p | 7.31p | 349901 |
| 22/07/2020 | 7.87p | 8.14p | 7.49p | 7.56p | 150357 |
| 21/07/2020 | 7.82p | 7.96p | 7.37p | 7.88p | 587521 |
| 20/07/2020 | 7.80p | 8.30p | 7.61p | 7.61p | 574246 |
| 17/07/2020 | 7.79p | 8.30p | 7.82p | 7.89p | 68473 |
| 16/07/2020 | 7.79p | 8.20p | 7.62p | 7.90p | 647431 |
| 15/07/2020 | 7.95p | 7.97p | 7.62p | 7.78p | 564397 |
| 14/07/2020 | 7.75p | 8.00p | 7.61p | 7.85p | 736141 |
| 13/07/2020 | 8.04p | 8.28p | 7.70p | 7.92p | 680312 |
| 10/07/2020 | 7.92p | 8.30p | 7.61p | 7.93p | 1282606 |
| 09/07/2020 | 7.93p | 8.39p | 7.92p | 8.10p | 1092155 |
| 08/07/2020 | 8.00p | 8.39p | 7.93p | 8.19p | 707924 |
| 07/07/2020 | 7.95p | 8.42p | 7.95p | 8.28p | 185044 |
| 06/07/2020 | 8.00p | 8.64p | 7.95p | 7.95p | 463130 |
| 03/07/2020 | 9.00p | 9.00p | 8.10p | 8.35p | 524803 |
| 02/07/2020 | 8.48p | 8.97p | 8.15p | 8.27p | 1231992 |
| 01/07/2020 | 7.90p | 9.00p | 7.63p | 8.41p | 1078515 |
| 30/06/2020 | 8.20p | 8.48p | 7.70p | 7.70p | 420362 |
| 29/06/2020 | 8.50p | 9.12p | 7.73p | 8.21p | 898954 |
| 26/06/2020 | 8.35p | 8.90p | 7.99p | 8.90p | 1512068 |
| 25/06/2020 | 7.90p | 8.31p | 7.78p | 8.03p | 428096 |
| 24/06/2020 | 8.10p | 8.60p | 7.70p | 7.86p | 604894 |
| 23/06/2020 | 9.00p | 9.00p | 7.76p | 8.44p | 780661 |
| 22/06/2020 | 8.40p | 8.87p | 8.02p | 8.56p | 689809 |
| 19/06/2020 | 8.11p | 8.80p | 8.10p | 8.40p | 1418248 |
| 18/06/2020 | 8.30p | 8.85p | 8.15p | 8.20p | 1039474 |
| 17/06/2020 | 8.56p | 9.29p | 8.14p | 8.20p | 1805350 |
| 16/06/2020 | 8.57p | 8.99p | 8.14p | 8.51p | 1875513 |
| 15/06/2020 | 8.01p | 8.49p | 7.61p | 8.14p | 1280660 |
| 12/06/2020 | 8.95p | 8.96p | 8.00p | 8.60p | 4931730 |
| 11/06/2020 | 9.51p | 10.88p | 8.36p | 9.00p | 2120054 |
| 10/06/2020 | 9.52p | 10.80p | 9.51p | 9.95p | 1404510 |
| 09/06/2020 | 10.70p | 10.90p | 9.63p | 10.44p | 2100163 |
| 08/06/2020 | 9.50p | 11.30p | 9.15p | 10.12p | 8963782 |
| 05/06/2020 | 8.50p | 8.90p | 8.05p | 8.90p | 3672790 |
| 04/06/2020 | 7.00p | 8.50p | 7.00p | 8.28p | 2688219 |
| 03/06/2020 | 8.56p | 8.99p | 7.28p | 7.88p | 4060205 |
| 02/06/2020 | 6.79p | 8.69p | 6.10p | 8.25p | 7439511 |
*Close Price adjusted for both dividends and splits