Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/06/2019 20.95p 21.00p 20.67p 20.87p 294423
26/06/2019 20.95p 21.00p 20.48p 20.98p 768123
25/06/2019 20.80p 20.94p 20.36p 20.73p 326236
24/06/2019 21.00p 21.00p 20.80p 20.90p 482777
21/06/2019 21.00p 21.25p 20.75p 21.10p 1304294
20/06/2019 21.00p 21.00p 20.45p 20.70p 1585600
19/06/2019 20.75p 21.00p 20.50p 20.70p 323705
18/06/2019 20.85p 21.00p 20.63p 20.90p 349669
17/06/2019 20.80p 21.35p 20.70p 20.70p 221818
14/06/2019 20.90p 21.25p 20.75p 20.75p 298695
13/06/2019 20.90p 21.47p 20.70p 20.70p 744827
12/06/2019 21.00p 21.19p 20.85p 20.85p 659694
11/06/2019 21.00p 21.35p 21.00p 21.15p 376640
10/06/2019 21.20p 21.90p 21.00p 21.00p 476170
07/06/2019 21.15p 21.65p 21.00p 21.25p 432541
06/06/2019 20.95p 21.24p 20.54p 20.95p 891775
05/06/2019 21.05p 21.54p 20.95p 20.95p 494903
04/06/2019 21.35p 21.60p 21.02p 21.20p 821845
03/06/2019 21.00p 21.80p 20.67p 21.38p 1374230
31/05/2019 22.75p 22.75p 21.03p 21.70p 1238516
30/05/2019 21.80p 22.30p 21.80p 21.92p 389263
29/05/2019 22.50p 22.75p 21.75p 21.85p 608544
28/05/2019 22.00p 22.90p 21.70p 22.90p 379979
24/05/2019 21.75p 22.00p 21.65p 21.88p 700798
23/05/2019 22.20p 22.20p 21.75p 21.85p 1137692
22/05/2019 22.30p 22.80p 22.10p 22.33p 369414
21/05/2019 22.00p 22.95p 22.00p 22.65p 449128
20/05/2019 23.00p 23.00p 22.34p 22.50p 503755
17/05/2019 23.05p 23.75p 22.50p 22.50p 163687
16/05/2019 22.60p 24.10p 22.45p 23.07p 463408
15/05/2019 22.85p 23.65p 22.28p 22.55p 675341
14/05/2019 22.25p 23.25p 22.20p 22.95p 550837
13/05/2019 23.00p 23.00p 22.16p 22.25p 480607
10/05/2019 22.40p 22.65p 22.29p 22.45p 737908
09/05/2019 22.90p 23.30p 22.16p 22.23p 708745
08/05/2019 22.90p 23.52p 22.75p 22.83p 804323
07/05/2019 23.80p 23.80p 22.75p 22.83p 1184569
03/05/2019 23.50p 23.80p 22.70p 23.55p 1539020
02/05/2019 24.40p 24.40p 22.70p 22.70p 1220324
01/05/2019 24.15p 24.34p 24.14p 24.20p 370305
30/04/2019 24.55p 24.65p 24.13p 24.20p 1064109
29/04/2019 24.20p 25.00p 24.15p 24.45p 853984
26/04/2019 25.00p 26.00p 24.75p 24.95p 1248760
25/04/2019 25.10p 25.80p 25.05p 25.30p 865729
24/04/2019 26.00p 26.00p 24.63p 25.50p 884968
23/04/2019 26.00p 26.74p 24.94p 25.45p 1362124
18/04/2019 26.00p 26.00p 24.53p 25.75p 372440
17/04/2019 25.95p 25.95p 25.40p 25.50p 797006
16/04/2019 26.05p 26.50p 25.45p 25.95p 1035751
15/04/2019 25.30p 26.60p 25.30p 26.20p 395464
12/04/2019 26.70p 26.70p 25.45p 26.03p 386155
11/04/2019 26.30p 26.95p 25.24p 25.90p 1049223
10/04/2019 26.50p 26.85p 25.05p 26.20p 1033376
09/04/2019 26.35p 26.80p 25.73p 26.20p 1952645
08/04/2019 26.20p 26.80p 25.32p 26.25p 1375742
05/04/2019 26.00p 26.99p 24.85p 25.75p 1902156
04/04/2019 28.00p 28.80p 25.68p 26.80p 3032391
03/04/2019 24.45p 28.10p 24.45p 28.00p 5150723
02/04/2019 23.35p 25.00p 22.92p 24.25p 2160192
01/04/2019 23.00p 23.40p 22.52p 22.90p 580421
29/03/2019 23.00p 23.50p 22.30p 22.90p 1027653
28/03/2019 22.20p 22.50p 22.10p 22.50p 489308
27/03/2019 22.80p 22.80p 22.09p 22.50p 567136
26/03/2019 22.25p 22.83p 22.23p 22.70p 762798
25/03/2019 22.35p 22.85p 22.05p 22.05p 791902
22/03/2019 23.20p 23.27p 22.10p 22.10p 579409
21/03/2019 22.85p 23.25p 22.46p 22.90p 941974
20/03/2019 22.85p 23.15p 22.19p 22.85p 503861
19/03/2019 23.05p 23.45p 22.71p 22.75p 1514334
18/03/2019 22.50p 23.85p 22.50p 23.00p 719699
15/03/2019 23.10p 23.36p 22.46p 23.00p 887628
14/03/2019 23.05p 23.90p 22.69p 22.80p 940204
13/03/2019 22.10p 23.00p 22.10p 22.80p 515413
12/03/2019 22.00p 23.20p 22.00p 22.90p 506297
11/03/2019 23.20p 23.20p 22.00p 22.68p 936008
08/03/2019 23.20p 23.41p 22.65p 23.20p 592019
07/03/2019 23.00p 24.00p 22.73p 24.00p 1316391
06/03/2019 23.00p 23.00p 22.00p 22.80p 779359
05/03/2019 23.00p 23.00p 21.97p 22.40p 645158
04/03/2019 22.95p 22.95p 21.65p 22.70p 772694
01/03/2019 21.55p 22.95p 21.25p 22.90p 765248
28/02/2019 21.05p 22.00p 21.05p 22.00p 401376
27/02/2019 22.00p 22.65p 21.50p 22.00p 720777
26/02/2019 22.40p 22.65p 22.00p 22.00p 603729
25/02/2019 22.50p 22.79p 22.05p 22.40p 775330
22/02/2019 23.00p 23.20p 22.20p 22.20p 1055691
21/02/2019 23.00p 23.00p 22.42p 22.50p 692766
20/02/2019 23.05p 23.05p 21.80p 22.35p 1044080
19/02/2019 22.80p 23.24p 22.40p 22.45p 595710
18/02/2019 22.40p 23.15p 22.30p 22.88p 1082071
15/02/2019 22.70p 22.85p 22.15p 22.40p 964649
14/02/2019 22.55p 22.95p 22.35p 22.45p 1114783
13/02/2019 22.50p 22.82p 22.25p 22.50p 736948
12/02/2019 23.75p 23.75p 22.50p 22.50p 420632
11/02/2019 23.45p 23.75p 22.30p 22.30p 1651785
08/02/2019 23.20p 25.00p 23.20p 23.20p 661288
07/02/2019 23.30p 24.60p 23.30p 23.70p 384034
06/02/2019 23.75p 24.86p 23.72p 24.20p 357742
05/02/2019 24.00p 24.76p 23.57p 24.33p 558999
04/02/2019 23.45p 24.73p 23.45p 24.00p 953531
01/02/2019 23.85p 24.62p 23.00p 23.77p 518483
31/01/2019 23.55p 24.85p 23.34p 23.60p 876742
30/01/2019 22.40p 23.75p 22.10p 23.75p 1662921
29/01/2019 22.35p 22.75p 21.90p 21.90p 694386
28/01/2019 22.25p 22.78p 21.68p 22.25p 1265605
25/01/2019 22.40p 22.80p 22.13p 22.50p 912813
24/01/2019 22.95p 22.95p 22.05p 22.05p 251032
23/01/2019 24.00p 24.00p 22.35p 23.00p 812317
22/01/2019 24.25p 24.25p 22.40p 24.00p 505958
21/01/2019 23.80p 24.25p 23.17p 23.95p 451931
18/01/2019 22.55p 23.60p 22.28p 23.00p 1809259
17/01/2019 22.00p 22.92p 21.73p 22.43p 1711702
16/01/2019 22.80p 23.06p 22.22p 22.50p 1072101
15/01/2019 22.15p 22.70p 22.10p 22.53p 634156
14/01/2019 23.00p 23.50p 22.05p 22.35p 790735
11/01/2019 23.00p 24.03p 23.00p 23.65p 791078
10/01/2019 23.00p 23.96p 23.00p 23.28p 1055724
09/01/2019 23.50p 24.50p 23.50p 23.95p 1044022
08/01/2019 23.50p 24.77p 23.50p 24.30p 548841
07/01/2019 23.50p 24.77p 23.50p 24.60p 1519406
04/01/2019 22.90p 23.90p 22.46p 23.45p 841318
03/01/2019 22.20p 23.38p 21.40p 22.15p 800731
02/01/2019 21.80p 23.32p 20.41p 23.00p 760855
31/12/2018 21.35p 21.45p 20.60p 21.10p 265957
28/12/2018 20.55p 21.25p 20.25p 20.25p 484838
27/12/2018 21.20p 22.10p 20.25p 20.60p 664731
24/12/2018 20.60p 22.00p 20.60p 21.15p 519553
21/12/2018 20.50p 22.10p 20.50p 21.50p 819165
20/12/2018 21.00p 22.00p 21.00p 21.45p 546705
19/12/2018 21.20p 22.95p 21.20p 22.33p 757106
18/12/2018 22.00p 22.46p 21.50p 22.30p 640140
17/12/2018 22.00p 22.75p 22.00p 22.30p 760072
14/12/2018 22.75p 23.29p 22.00p 22.00p 768429
13/12/2018 23.80p 24.00p 23.00p 23.50p 580081
12/12/2018 22.75p 24.00p 22.75p 23.30p 461483
11/12/2018 23.00p 23.25p 22.40p 22.60p 424406
10/12/2018 22.30p 24.00p 22.30p 22.75p 447494
07/12/2018 22.70p 24.20p 22.65p 23.70p 788050
06/12/2018 24.45p 24.82p 22.10p 22.50p 1461657
05/12/2018 24.00p 24.90p 23.30p 24.00p 669702
04/12/2018 25.00p 26.00p 24.25p 24.40p 669520
03/12/2018 25.00p 25.85p 24.00p 24.70p 1130329
30/11/2018 23.65p 24.90p 23.65p 24.10p 1041551
29/11/2018 24.00p 24.60p 23.55p 24.60p 1037878
28/11/2018 24.10p 26.40p 23.85p 25.00p 2814054
27/11/2018 24.10p 24.41p 23.20p 23.75p 990865
26/11/2018 22.50p 23.89p 21.60p 23.80p 1008518
23/11/2018 22.50p 23.45p 21.40p 22.30p 1802588
22/11/2018 23.00p 23.80p 22.93p 23.07p 741718
21/11/2018 22.00p 23.85p 21.55p 23.40p 2243474
20/11/2018 24.65p 24.65p 22.75p 22.85p 1976029
19/11/2018 24.50p 25.26p 23.20p 23.40p 2051596
16/11/2018 25.60p 25.95p 24.60p 24.75p 1728381
15/11/2018 28.05p 29.10p 24.24p 24.75p 3163644
14/11/2018 29.00p 29.45p 28.20p 28.30p 1643933
13/11/2018 31.00p 31.46p 29.50p 29.60p 1072125
12/11/2018 33.20p 33.20p 31.00p 31.30p 445777
09/11/2018 32.50p 33.60p 31.00p 31.70p 855204
08/11/2018 33.40p 34.38p 33.15p 33.25p 531123
07/11/2018 31.25p 34.00p 31.25p 34.00p 885347
06/11/2018 32.15p 32.95p 31.20p 31.58p 699446
05/11/2018 31.75p 32.80p 31.05p 32.05p 970169
02/11/2018 31.65p 31.85p 30.39p 31.60p 802903
01/11/2018 30.25p 31.60p 30.10p 30.58p 610532
31/10/2018 31.20p 31.64p 29.70p 30.10p 1470736
30/10/2018 29.50p 31.35p 29.50p 30.00p 464131
29/10/2018 29.15p 31.75p 29.15p 30.50p 1125807
26/10/2018 33.00p 33.00p 29.00p 30.80p 1099684
25/10/2018 29.95p 32.35p 29.65p 31.50p 1155811
24/10/2018 30.00p 31.60p 29.55p 30.55p 870010
23/10/2018 32.75p 33.07p 29.35p 31.45p 2579498
22/10/2018 32.05p 34.29p 32.05p 32.75p 498731
19/10/2018 34.50p 34.57p 32.30p 32.95p 992990
18/10/2018 33.35p 34.49p 33.35p 33.35p 462370
17/10/2018 34.60p 35.28p 33.20p 34.70p 822704
16/10/2018 35.20p 35.50p 34.10p 35.50p 473188
15/10/2018 34.00p 35.14p 33.35p 34.10p 711742
12/10/2018 33.00p 35.25p 33.00p 34.35p 1178256
11/10/2018 33.20p 34.35p 30.46p 34.25p 1817943
10/10/2018 35.50p 36.92p 34.04p 34.05p 1382776
09/10/2018 37.00p 37.05p 35.25p 35.50p 390495
08/10/2018 38.00p 38.75p 35.20p 35.80p 1337817
05/10/2018 38.00p 38.80p 37.10p 37.80p 295293
04/10/2018 38.05p 39.00p 38.05p 38.30p 475368
03/10/2018 38.55p 39.00p 37.89p 39.00p 593017
02/10/2018 38.50p 39.00p 37.90p 38.50p 1381984
01/10/2018 38.25p 38.90p 37.50p 38.80p 1101225
28/09/2018 39.90p 39.90p 37.05p 37.40p 1653509
27/09/2018 37.05p 39.30p 37.05p 38.00p 1654834
26/09/2018 38.50p 39.68p 37.66p 38.65p 1784567
25/09/2018 38.25p 39.95p 37.79p 39.15p 2103683
24/09/2018 36.30p 38.10p 35.50p 37.85p 1072911
21/09/2018 35.35p 36.32p 34.86p 35.50p 881012
20/09/2018 36.10p 36.50p 34.81p 35.20p 1662870
19/09/2018 34.25p 36.95p 34.23p 36.80p 1818384
18/09/2018 35.00p 35.44p 34.00p 34.00p 660605
17/09/2018 34.40p 35.13p 34.23p 34.75p 439905
14/09/2018 34.50p 35.00p 33.63p 34.40p 616956
13/09/2018 33.90p 35.15p 33.90p 34.75p 288573
12/09/2018 35.30p 35.65p 34.29p 34.90p 834528

*Close Price adjusted for both dividends and splits