Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/08/2011 159.25p 164.45p 135.25p 141.00p 9611433
05/08/2011 149.00p 173.50p 142.00p 162.25p 6142226
04/08/2011 204.50p 209.00p 148.00p 160.00p 9523230
03/08/2011 212.00p 214.66p 202.61p 205.75p 3945293
02/08/2011 227.75p 227.75p 214.00p 214.75p 2924035
01/08/2011 234.75p 236.50p 224.00p 226.50p 1546516
29/07/2011 225.00p 234.12p 225.00p 230.50p 1526182
28/07/2011 232.00p 235.57p 226.00p 228.00p 903506
27/07/2011 239.25p 245.96p 233.00p 234.50p 1124799
26/07/2011 241.50p 243.04p 238.00p 241.25p 1602264
25/07/2011 236.75p 245.25p 234.00p 238.50p 1582571
22/07/2011 233.75p 241.25p 230.43p 236.00p 2041352
21/07/2011 223.00p 231.50p 223.00p 230.00p 1374099
20/07/2011 234.00p 234.00p 224.00p 225.75p 1032650
19/07/2011 218.50p 233.50p 217.25p 230.50p 3167848
18/07/2011 229.75p 229.75p 217.75p 219.00p 2262701
15/07/2011 232.00p 233.44p 225.75p 227.75p 1717670
14/07/2011 239.75p 243.50p 232.00p 232.25p 1223159
13/07/2011 235.00p 239.75p 233.00p 239.75p 1863936
12/07/2011 240.00p 240.50p 227.50p 233.50p 2987219
11/07/2011 252.50p 259.00p 238.75p 243.25p 1950443
08/07/2011 262.00p 265.73p 254.25p 256.00p 1630311
07/07/2011 258.00p 267.00p 251.81p 262.50p 2127016
06/07/2011 265.75p 265.75p 254.50p 255.25p 2164865
05/07/2011 263.75p 270.57p 261.97p 264.75p 2449463
04/07/2011 268.25p 275.39p 262.17p 262.75p 1705101
01/07/2011 270.00p 276.75p 261.75p 269.75p 2978724
30/06/2011 265.50p 271.44p 262.71p 269.00p 2154185
29/06/2011 258.00p 268.75p 255.65p 265.25p 3329125
28/06/2011 265.00p 265.00p 250.36p 258.00p 4910942
27/06/2011 302.00p 325.00p 258.50p 262.25p 16072009
24/06/2011 271.00p 278.00p 266.00p 274.50p 2392659
23/06/2011 270.75p 275.00p 265.50p 266.75p 2902854
22/06/2011 268.00p 278.47p 268.00p 275.00p 2652028
21/06/2011 277.00p 280.00p 267.00p 272.75p 2660987
20/06/2011 270.00p 277.50p 262.72p 273.00p 2427604
17/06/2011 272.50p 273.15p 264.00p 268.25p 1634257
16/06/2011 276.00p 279.00p 265.07p 266.25p 2486886
15/06/2011 271.25p 284.04p 269.50p 273.25p 2732152
14/06/2011 268.75p 277.15p 254.00p 270.50p 2594543
13/06/2011 271.00p 271.50p 262.20p 265.75p 1741098
10/06/2011 271.00p 276.75p 266.50p 268.00p 1476683
09/06/2011 273.00p 275.55p 264.59p 274.00p 2415623
08/06/2011 277.00p 281.73p 263.00p 270.75p 5955964
07/06/2011 269.00p 279.63p 267.58p 276.75p 3848397
06/06/2011 266.75p 273.00p 254.75p 269.00p 3535816
03/06/2011 264.25p 274.38p 260.00p 265.00p 3622803
02/06/2011 250.00p 266.00p 244.00p 263.00p 5359419
01/06/2011 265.00p 295.00p 231.00p 255.00p 13770256
31/05/2011 208.00p 233.00p 202.50p 231.00p 13326668
27/05/2011 209.00p 210.00p 202.50p 202.50p 4313340
26/05/2011 214.25p 218.23p 206.00p 206.25p 1888045
25/05/2011 213.25p 217.25p 210.74p 214.50p 2218096
24/05/2011 209.00p 214.50p 207.00p 212.75p 2249065
23/05/2011 207.75p 214.00p 206.91p 209.00p 1361146
20/05/2011 211.75p 215.75p 208.40p 210.00p 1556598
19/05/2011 215.50p 218.96p 209.61p 211.75p 2185222
18/05/2011 215.00p 215.96p 211.25p 214.75p 1256565
17/05/2011 215.75p 220.00p 211.00p 211.25p 1158847
16/05/2011 219.50p 221.23p 212.25p 215.00p 1757643
13/05/2011 215.00p 226.00p 212.75p 218.50p 4020653
12/05/2011 220.25p 220.25p 214.25p 216.50p 1694792
11/05/2011 226.50p 227.17p 219.50p 220.00p 895390
10/05/2011 223.75p 231.24p 222.50p 224.50p 1830608
09/05/2011 227.25p 229.82p 218.00p 223.00p 1350543
06/05/2011 215.50p 231.50p 208.50p 226.00p 2902720
05/05/2011 228.50p 230.49p 212.25p 214.00p 2570684
04/05/2011 237.50p 238.25p 227.92p 228.75p 1361398
03/05/2011 236.75p 242.25p 232.00p 237.75p 2089144
28/04/2011 237.75p 245.15p 234.89p 238.00p 1303221
27/04/2011 241.00p 248.19p 236.50p 238.00p 1663411
26/04/2011 247.00p 251.00p 237.00p 239.75p 1383305
21/04/2011 250.00p 252.20p 240.72p 241.25p 1534087
20/04/2011 240.75p 248.27p 240.75p 248.00p 2590643
19/04/2011 236.25p 248.00p 233.41p 240.75p 1362941
18/04/2011 235.00p 249.75p 230.75p 233.50p 3038370
15/04/2011 250.00p 252.17p 245.25p 249.75p 1014847
14/04/2011 260.50p 260.50p 247.75p 247.75p 1717839
13/04/2011 262.75p 267.00p 258.00p 258.75p 1173857
12/04/2011 270.50p 272.50p 260.00p 261.25p 2401960
11/04/2011 266.25p 273.75p 263.58p 269.75p 2066277
08/04/2011 260.25p 265.75p 255.25p 265.50p 1778693
07/04/2011 268.50p 269.75p 256.75p 257.50p 1553652
06/04/2011 260.75p 271.00p 259.92p 265.75p 1737544
05/04/2011 273.50p 278.00p 260.00p 262.50p 2774607
04/04/2011 245.25p 278.00p 238.00p 276.25p 9808252
01/04/2011 249.00p 249.00p 236.75p 238.00p 2033407
31/03/2011 244.25p 250.32p 237.50p 247.75p 2859549
30/03/2011 254.00p 254.00p 240.00p 244.00p 2318245
29/03/2011 250.25p 256.78p 246.77p 251.00p 1605748
28/03/2011 266.00p 266.00p 248.50p 248.75p 1890108
25/03/2011 261.00p 265.00p 256.00p 262.00p 3062241
24/03/2011 275.00p 275.50p 255.75p 260.00p 6027950
23/03/2011 280.25p 289.70p 271.38p 273.50p 3731725
22/03/2011 294.00p 300.60p 268.97p 278.50p 6136515
21/03/2011 302.50p 342.32p 217.00p 287.75p 18932786
18/03/2011 216.00p 228.56p 213.50p 217.00p 4180601
17/03/2011 230.50p 241.86p 215.66p 218.75p 4091499
16/03/2011 214.00p 234.25p 213.50p 229.25p 4181946
15/03/2011 218.00p 228.49p 200.96p 214.00p 3388313
14/03/2011 212.00p 235.08p 212.00p 222.00p 4066460
11/03/2011 220.00p 223.13p 211.75p 213.50p 2720877
10/03/2011 223.25p 231.39p 215.00p 216.00p 3781479
09/03/2011 233.75p 235.50p 221.00p 225.50p 3879622
08/03/2011 236.00p 236.25p 230.82p 233.50p 1615865
07/03/2011 247.00p 250.25p 233.75p 234.00p 1781341
04/03/2011 236.50p 249.75p 236.21p 246.25p 3110295
03/03/2011 230.00p 236.25p 229.50p 233.25p 1491676
02/03/2011 231.50p 239.85p 227.00p 229.75p 1316373
01/03/2011 232.00p 240.59p 232.00p 233.75p 2324225
28/02/2011 235.00p 239.75p 231.25p 233.25p 1898335
25/02/2011 237.00p 241.25p 231.47p 233.00p 1196722
24/02/2011 230.50p 251.49p 230.00p 234.75p 3228773
23/02/2011 225.00p 265.37p 224.15p 235.50p 3947519
22/02/2011 249.50p 250.00p 232.00p 232.50p 6570582
21/02/2011 267.00p 269.83p 246.00p 249.00p 4154198
18/02/2011 278.00p 281.00p 261.75p 264.50p 3537871
17/02/2011 270.00p 283.50p 259.45p 270.00p 6410873
16/02/2011 280.00p 281.06p 267.82p 268.00p 3196949
15/02/2011 278.00p 281.00p 270.89p 274.50p 2805646
14/02/2011 286.00p 292.00p 276.00p 277.50p 6082405
11/02/2011 332.00p 336.75p 275.00p 278.00p 18572984
10/02/2011 335.50p 344.25p 333.50p 336.00p 1789134
09/02/2011 364.00p 366.46p 337.00p 339.00p 5911849
08/02/2011 387.25p 390.77p 364.59p 367.50p 3937834
07/02/2011 380.00p 390.00p 379.00p 386.00p 3178589
04/02/2011 372.00p 377.00p 365.00p 374.00p 2202731
03/02/2011 372.00p 376.66p 362.09p 374.25p 1652383
02/02/2011 368.25p 371.50p 360.50p 369.50p 2205945
01/02/2011 360.00p 374.48p 352.49p 368.50p 3572897
31/01/2011 355.50p 359.12p 347.50p 356.00p 1396559
28/01/2011 364.50p 364.50p 347.00p 355.00p 1811506
27/01/2011 351.00p 364.50p 345.75p 358.00p 1118969
26/01/2011 357.25p 359.12p 343.02p 348.50p 1541797
25/01/2011 365.75p 369.75p 356.75p 358.50p 1328646
24/01/2011 359.00p 368.50p 359.00p 366.00p 675375
21/01/2011 360.75p 374.75p 355.00p 369.00p 2020961
20/01/2011 365.00p 366.00p 354.63p 361.00p 1273228
19/01/2011 360.00p 372.50p 359.50p 362.25p 2014412
18/01/2011 370.00p 376.00p 357.94p 363.00p 2192219
17/01/2011 378.00p 389.87p 370.75p 372.00p 1061339
14/01/2011 380.50p 388.25p 371.00p 380.00p 2010073
13/01/2011 376.75p 385.25p 370.00p 381.25p 5716423
12/01/2011 374.00p 381.00p 370.26p 380.00p 4208817
11/01/2011 372.00p 389.00p 360.27p 377.00p 2967129
10/01/2011 375.00p 375.98p 363.25p 368.00p 2543154
07/01/2011 373.00p 378.25p 369.00p 374.00p 1842921
06/01/2011 376.50p 377.00p 368.29p 372.75p 2508420
05/01/2011 370.00p 374.50p 366.00p 373.00p 4332827
04/01/2011 364.75p 378.75p 363.00p 370.00p 4819002
31/12/2010 369.50p 371.41p 359.00p 367.50p 511481
30/12/2010 361.00p 378.25p 354.25p 368.00p 1314799
29/12/2010 365.00p 369.75p 352.75p 368.00p 1626821
24/12/2010 358.00p 364.00p 353.75p 360.00p 333670
23/12/2010 347.50p 355.25p 339.15p 353.50p 1003198
22/12/2010 343.75p 345.25p 337.74p 343.25p 856922
21/12/2010 337.00p 342.26p 329.00p 342.00p 1299001
20/12/2010 318.00p 339.00p 318.00p 333.00p 2717459
17/12/2010 313.75p 319.50p 311.00p 318.00p 767977
16/12/2010 313.00p 320.53p 311.50p 315.00p 1528134
15/12/2010 311.25p 319.26p 309.00p 316.75p 1448875
14/12/2010 322.00p 322.00p 309.50p 315.50p 1051373
13/12/2010 294.75p 319.25p 259.98p 318.00p 1850845
10/12/2010 301.25p 310.00p 301.25p 307.50p 1179367
09/12/2010 309.00p 309.00p 298.43p 304.00p 2076229
08/12/2010 309.50p 309.69p 298.06p 301.75p 3887771
07/12/2010 313.00p 313.00p 296.00p 297.50p 3125418
06/12/2010 310.00p 317.25p 296.00p 310.00p 5930161
03/12/2010 359.00p 359.00p 340.50p 343.75p 1965290
02/12/2010 355.00p 375.00p 342.00p 353.50p 5007398
01/12/2010 319.50p 330.00p 319.50p 327.00p 1181713
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

*Close Price adjusted for both dividends and splits