Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/12/2024 20.50p 23.50p 20.10p 22.40p 7217194
20/12/2024 21.50p 21.50p 19.75p 20.50p 1354996
19/12/2024 20.10p 21.20p 20.10p 20.50p 1080258
18/12/2024 19.65p 21.20p 19.65p 20.65p 1362670
17/12/2024 21.00p 21.90p 19.60p 19.60p 2295599
16/12/2024 21.50p 22.00p 21.10p 21.50p 2280277
13/12/2024 21.00p 21.70p 20.80p 21.30p 3008710
12/12/2024 20.00p 21.00p 19.05p 20.80p 3901111
11/12/2024 17.75p 20.50p 17.05p 20.00p 3283801
10/12/2024 16.25p 18.00p 15.55p 18.00p 1583480
09/12/2024 16.95p 16.95p 15.80p 16.85p 2351455
06/12/2024 17.80p 18.34p 16.30p 16.68p 2448110
05/12/2024 20.00p 20.00p 17.75p 18.30p 2842053
04/12/2024 19.85p 20.50p 19.25p 20.00p 1348235
03/12/2024 20.80p 21.60p 19.15p 20.30p 4642579
02/12/2024 19.45p 22.00p 18.64p 20.50p 8865017
29/11/2024 17.40p 19.00p 16.95p 18.90p 7770239
28/11/2024 16.50p 17.39p 15.35p 17.15p 5198865
27/11/2024 15.00p 16.50p 14.10p 15.83p 5593365
26/11/2024 14.00p 15.00p 13.80p 14.75p 3762833
25/11/2024 13.50p 14.05p 12.55p 13.80p 1731389
22/11/2024 14.00p 14.27p 13.59p 14.00p 887519
21/11/2024 13.95p 14.45p 13.55p 13.75p 1243187
20/11/2024 14.00p 14.50p 13.50p 13.53p 219120
19/11/2024 13.60p 13.95p 13.40p 13.30p 1565338
18/11/2024 12.85p 14.00p 12.85p 13.30p 1096458
15/11/2024 13.00p 13.48p 12.90p 13.15p 249234
14/11/2024 13.30p 13.80p 13.28p 13.30p 378937
13/11/2024 13.95p 13.95p 12.90p 13.70p 345242
12/11/2024 13.10p 13.85p 12.90p 13.85p 974695
11/11/2024 12.80p 13.85p 12.80p 13.20p 372198
08/11/2024 12.85p 13.95p 12.85p 13.00p 1316727
07/11/2024 12.90p 14.00p 12.90p 13.20p 353686
06/11/2024 12.80p 13.40p 12.80p 13.35p 225586
05/11/2024 13.40p 13.40p 12.85p 13.35p 307235
04/11/2024 13.00p 13.45p 12.80p 13.45p 441694
01/11/2024 12.65p 13.85p 12.60p 13.25p 450249
31/10/2024 12.80p 13.45p 12.80p 12.95p 231743
30/10/2024 13.05p 14.40p 13.00p 13.10p 755432
29/10/2024 13.10p 13.50p 13.00p 13.20p 906940
28/10/2024 13.10p 13.50p 12.25p 13.10p 3056713
25/10/2024 12.90p 13.20p 12.37p 13.00p 996034
24/10/2024 13.50p 14.00p 12.95p 12.95p 920943
23/10/2024 13.40p 14.00p 12.95p 13.20p 1002425
22/10/2024 13.15p 13.95p 12.69p 13.08p 2000617
21/10/2024 13.20p 13.50p 12.85p 12.90p 906962
18/10/2024 13.00p 13.45p 12.85p 13.10p 2004445
17/10/2024 12.95p 13.95p 12.60p 12.90p 1050608
16/10/2024 13.25p 14.00p 12.75p 13.20p 1557747
15/10/2024 13.00p 13.95p 12.58p 13.00p 1150836
14/10/2024 14.55p 14.55p 12.20p 12.95p 5331923
11/10/2024 13.95p 14.50p 13.45p 13.95p 340761
10/10/2024 13.75p 14.00p 13.40p 13.70p 519079
09/10/2024 13.85p 14.55p 13.44p 13.63p 2471504
08/10/2024 14.20p 14.50p 13.75p 13.75p 615231
07/10/2024 14.60p 14.80p 13.60p 13.90p 1560385
04/10/2024 14.60p 14.80p 14.00p 14.25p 3016544
03/10/2024 14.10p 14.85p 14.10p 14.55p 1123207
02/10/2024 14.70p 14.75p 14.10p 14.30p 626847
01/10/2024 14.10p 14.75p 14.10p 14.50p 1545845
30/09/2024 14.50p 14.75p 13.55p 14.25p 1200723
27/09/2024 13.45p 13.75p 13.38p 13.58p 705867
26/09/2024 14.05p 14.70p 13.50p 13.75p 1203397
25/09/2024 13.95p 14.65p 13.80p 13.95p 201671
24/09/2024 14.00p 14.15p 13.75p 13.75p 182014
23/09/2024 14.10p 14.45p 13.90p 14.00p 562342
20/09/2024 14.60p 14.60p 13.80p 14.50p 170501
19/09/2024 14.05p 14.60p 14.05p 14.60p 162518
18/09/2024 14.00p 14.40p 14.00p 14.00p 193950
17/09/2024 14.10p 14.50p 14.00p 14.35p 542427
16/09/2024 14.55p 14.60p 13.75p 13.75p 608102
13/09/2024 14.50p 14.50p 13.85p 14.10p 155344
12/09/2024 13.75p 14.70p 13.75p 13.85p 241560
11/09/2024 14.00p 14.15p 13.75p 13.75p 237602
10/09/2024 14.05p 14.75p 13.80p 13.80p 355020
09/09/2024 14.70p 14.70p 13.90p 14.13p 980373
06/09/2024 14.20p 14.50p 14.20p 14.30p 526602
05/09/2024 14.20p 14.50p 13.95p 14.25p 1005488
04/09/2024 14.05p 14.90p 14.05p 14.20p 391305
03/09/2024 14.40p 14.80p 14.30p 14.65p 927623
02/09/2024 14.80p 15.00p 14.00p 14.35p 945850
30/08/2024 14.15p 15.00p 14.15p 14.70p 706300
29/08/2024 14.90p 14.90p 14.15p 14.20p 427264
28/08/2024 14.15p 15.00p 14.15p 14.58p 343589
27/08/2024 14.50p 15.30p 14.10p 14.30p 1010980
23/08/2024 14.85p 14.85p 14.00p 14.43p 574828
22/08/2024 14.40p 14.90p 13.80p 14.05p 289951
21/08/2024 14.05p 14.37p 13.65p 13.82p 1257244
20/08/2024 14.45p 14.45p 13.89p 13.98p 244567
19/08/2024 13.65p 14.45p 13.65p 13.90p 105922
16/08/2024 14.45p 14.50p 13.72p 13.90p 531405
15/08/2024 13.70p 14.45p 13.60p 13.60p 203139
14/08/2024 14.80p 14.80p 13.70p 14.08p 294245
13/08/2024 13.70p 14.80p 13.70p 13.70p 191354
12/08/2024 13.65p 14.90p 13.65p 13.70p 64932
09/08/2024 13.60p 14.50p 13.60p 13.65p 223553
08/08/2024 14.55p 14.95p 13.60p 13.95p 1214650
07/08/2024 14.00p 14.85p 13.51p 14.52p 359348
06/08/2024 14.05p 14.50p 13.35p 13.50p 536472
05/08/2024 14.60p 14.99p 13.30p 13.75p 2702861
02/08/2024 14.90p 15.40p 14.20p 14.30p 1086878
01/08/2024 15.00p 15.45p 14.55p 15.05p 1013208
31/07/2024 15.00p 14.90p 14.25p 14.62p 140992
30/07/2024 15.00p 15.00p 14.25p 14.58p 212246
29/07/2024 15.00p 15.05p 14.58p 14.65p 380776
26/07/2024 14.85p 15.10p 14.39p 15.10p 552171
25/07/2024 14.55p 15.20p 14.50p 14.70p 759158
24/07/2024 15.15p 15.20p 14.45p 14.90p 305019
23/07/2024 14.95p 15.20p 14.25p 15.20p 719017
22/07/2024 15.00p 15.15p 14.20p 15.00p 1120469
19/07/2024 14.95p 15.00p 13.91p 15.00p 356932
18/07/2024 15.10p 15.15p 14.00p 15.10p 286041
17/07/2024 15.10p 15.45p 14.00p 14.65p 383979
16/07/2024 15.00p 15.24p 14.45p 14.55p 1539101
15/07/2024 15.10p 15.35p 14.52p 15.00p 1021029
12/07/2024 14.90p 15.10p 14.30p 15.00p 316690
11/07/2024 14.95p 15.00p 14.30p 14.95p 225149
10/07/2024 14.50p 14.95p 14.33p 14.75p 514507
09/07/2024 14.95p 14.95p 14.25p 14.60p 978135
08/07/2024 14.95p 15.00p 13.73p 14.60p 1785871
05/07/2024 14.45p 14.85p 13.50p 14.75p 808276
04/07/2024 14.40p 14.40p 13.00p 14.25p 517264
03/07/2024 13.15p 14.35p 13.15p 14.00p 1000673
02/07/2024 13.95p 14.40p 13.15p 14.00p 638028
01/07/2024 13.40p 14.45p 13.40p 13.70p 1857489
28/06/2024 13.50p 13.95p 13.16p 13.40p 483136
27/06/2024 14.65p 14.65p 13.50p 13.75p 1029292
26/06/2024 14.10p 14.95p 14.05p 14.40p 636984
25/06/2024 14.80p 15.10p 14.10p 14.75p 1388461
24/06/2024 14.90p 15.15p 14.15p 14.55p 970823
21/06/2024 15.20p 15.20p 14.53p 14.90p 1221340
20/06/2024 15.00p 15.10p 14.70p 14.95p 1113902
19/06/2024 15.00p 15.20p 14.80p 15.00p 935822
18/06/2024 15.00p 15.20p 14.50p 14.90p 1158455
17/06/2024 14.40p 14.90p 14.14p 14.90p 1557419
14/06/2024 14.00p 14.40p 13.70p 14.40p 398067
13/06/2024 14.50p 14.50p 14.00p 14.40p 1123220
12/06/2024 14.70p 14.70p 14.01p 14.50p 450064
11/06/2024 14.70p 14.70p 14.10p 14.40p 423020
10/06/2024 14.10p 14.70p 13.89p 14.40p 2315700
07/06/2024 14.20p 14.20p 13.65p 14.00p 1010609
06/06/2024 14.10p 14.20p 13.50p 14.20p 783644
05/06/2024 13.05p 14.00p 13.05p 13.50p 486998
04/06/2024 14.00p 14.20p 13.05p 13.58p 231791
03/06/2024 13.75p 14.20p 13.35p 13.73p 406668
31/05/2024 14.15p 14.20p 13.35p 14.20p 442865
30/05/2024 14.00p 14.25p 13.35p 14.10p 734731
29/05/2024 13.50p 14.03p 13.25p 13.50p 2154649
28/05/2024 13.65p 14.00p 13.15p 13.65p 336215
24/05/2024 13.25p 13.70p 13.12p 13.28p 171583
23/05/2024 13.05p 13.65p 13.05p 13.65p 337089
22/05/2024 12.80p 13.65p 12.80p 13.35p 257901
21/05/2024 13.60p 13.60p 12.80p 13.60p 196170
20/05/2024 13.05p 13.90p 12.80p 13.33p 494296
17/05/2024 12.95p 13.68p 12.80p 13.23p 526457
16/05/2024 12.90p 13.45p 12.75p 13.15p 741594
15/05/2024 13.00p 13.70p 12.65p 12.95p 978700
14/05/2024 13.35p 13.45p 12.63p 12.75p 1160858
13/05/2024 13.00p 13.35p 12.55p 12.85p 717298
10/05/2024 13.35p 13.35p 12.50p 12.90p 1237321
09/05/2024 13.00p 13.30p 12.65p 12.98p 590472
08/05/2024 12.00p 13.90p 12.00p 13.00p 1009267
07/05/2024 13.00p 13.90p 12.94p 13.38p 229386
03/05/2024 13.80p 13.90p 13.03p 13.40p 625931
02/05/2024 13.80p 13.90p 13.30p 13.30p 1659578
01/05/2024 13.85p 13.85p 13.25p 13.25p 697730
30/04/2024 13.90p 13.90p 13.25p 13.55p 400624
29/04/2024 13.25p 13.90p 13.25p 13.70p 492849
26/04/2024 13.60p 13.90p 13.38p 13.75p 1161504
25/04/2024 13.55p 13.60p 13.29p 13.45p 304824
24/04/2024 13.55p 13.60p 13.30p 13.45p 607257
23/04/2024 13.60p 13.60p 13.25p 13.60p 645479
22/04/2024 13.50p 13.50p 13.15p 13.38p 451188
19/04/2024 13.75p 13.75p 13.15p 13.38p 596486
18/04/2024 13.75p 13.75p 13.15p 13.45p 478876
17/04/2024 13.25p 13.90p 13.10p 13.47p 570992
16/04/2024 13.60p 13.82p 13.11p 13.45p 1111927
15/04/2024 13.70p 13.90p 13.05p 13.43p 307857
12/04/2024 13.75p 13.75p 13.00p 13.75p 460334
11/04/2024 13.05p 13.95p 13.05p 13.47p 774712
10/04/2024 13.00p 13.90p 13.00p 13.90p 1309305
09/04/2024 13.70p 13.90p 12.85p 13.47p 749084
08/04/2024 12.70p 13.40p 12.00p 13.03p 1281601
05/04/2024 12.00p 13.64p 12.00p 12.75p 476908
04/04/2024 12.25p 12.95p 12.05p 12.73p 337731
03/04/2024 13.00p 13.00p 12.10p 12.20p 758574
02/04/2024 12.35p 13.00p 12.20p 12.53p 1490277
28/03/2024 13.00p 13.90p 12.61p 12.83p 1339061
27/03/2024 12.65p 13.20p 12.65p 13.05p 121860
26/03/2024 12.65p 13.26p 12.65p 12.83p 510176
25/03/2024 12.35p 13.90p 12.35p 12.80p 429069
22/03/2024 13.00p 13.20p 12.40p 12.90p 499567
21/03/2024 13.20p 13.20p 12.55p 12.83p 852267
20/03/2024 13.20p 13.20p 12.88p 12.98p 690695
19/03/2024 13.20p 13.65p 12.70p 12.88p 666696
18/03/2024 13.00p 13.65p 13.00p 13.23p 848804
15/03/2024 13.00p 13.45p 12.36p 13.03p 325127
14/03/2024 12.95p 13.45p 12.42p 13.25p 1087151
13/03/2024 13.50p 13.50p 12.53p 13.00p 641481
12/03/2024 13.05p 13.25p 12.70p 12.90p 911539

*Close Price adjusted for both dividends and splits