Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/04/2025 43.80p 45.30p 37.80p 39.40p 9140138
03/04/2025 50.80p 51.20p 43.20p 45.00p 6973693
02/04/2025 51.40p 52.00p 49.40p 50.80p 2101961
01/04/2025 48.60p 51.60p 47.60p 51.20p 4101402
31/03/2025 46.60p 49.38p 45.10p 48.60p 4697423
28/03/2025 46.00p 47.20p 45.00p 47.00p 4250658
27/03/2025 45.30p 45.90p 43.20p 45.00p 2653863
26/03/2025 42.60p 45.50p 40.70p 45.00p 5308945
25/03/2025 41.70p 42.80p 40.40p 42.60p 2838245
24/03/2025 38.80p 44.40p 38.00p 41.70p 11109277
21/03/2025 37.30p 38.70p 36.83p 37.90p 844348
20/03/2025 37.00p 38.00p 36.35p 36.70p 991652
19/03/2025 38.10p 38.70p 35.00p 36.80p 1863585
18/03/2025 36.60p 38.40p 36.50p 37.50p 1305647
17/03/2025 39.60p 40.00p 35.20p 36.80p 2135633
14/03/2025 37.00p 40.59p 35.60p 38.70p 2859762
13/03/2025 35.00p 37.33p 33.40p 36.90p 1582363
12/03/2025 32.90p 34.90p 32.60p 34.50p 728917
11/03/2025 34.00p 34.20p 32.50p 33.50p 807545
10/03/2025 34.80p 35.90p 33.40p 33.90p 1321203
07/03/2025 35.90p 36.20p 34.30p 35.00p 1150234
06/03/2025 33.40p 35.89p 33.40p 35.70p 1146836
05/03/2025 35.00p 35.90p 33.30p 34.50p 762101
04/03/2025 37.00p 37.80p 33.00p 34.70p 5084237
03/03/2025 37.30p 38.60p 36.30p 37.00p 1941258
28/02/2025 37.20p 39.03p 36.20p 37.10p 2560666
27/02/2025 39.00p 39.90p 37.10p 37.60p 2210740
26/02/2025 37.90p 39.50p 37.70p 38.40p 1545726
25/02/2025 39.00p 40.30p 37.00p 38.10p 2582187
24/02/2025 40.30p 40.80p 38.60p 39.40p 1523480
21/02/2025 42.00p 43.10p 39.20p 39.60p 2650204
20/02/2025 42.30p 43.70p 41.00p 41.80p 2198283
19/02/2025 42.70p 44.10p 41.20p 43.00p 4041936
18/02/2025 39.90p 43.40p 39.20p 42.70p 6512165
17/02/2025 38.20p 41.50p 37.10p 39.90p 6425545
14/02/2025 38.00p 39.30p 37.70p 38.20p 1563027
13/02/2025 37.00p 39.10p 37.00p 37.90p 701333
12/02/2025 39.00p 39.30p 37.50p 37.80p 1162845
11/02/2025 37.90p 39.10p 36.60p 38.80p 2211619
10/02/2025 38.60p 38.90p 36.88p 37.00p 1588848
07/02/2025 35.70p 38.60p 35.70p 37.40p 2983455
06/02/2025 35.50p 37.90p 35.50p 36.40p 1806686
05/02/2025 34.00p 36.40p 33.10p 36.20p 1909742
04/02/2025 34.80p 34.90p 33.40p 34.00p 1579060
03/02/2025 33.00p 35.10p 33.00p 34.90p 2127353
31/01/2025 33.30p 34.80p 32.80p 33.20p 2295679
30/01/2025 35.60p 36.40p 33.30p 33.30p 1215390
29/01/2025 34.30p 36.40p 33.10p 35.20p 1903123
28/01/2025 37.30p 37.30p 34.20p 34.30p 2121987
27/01/2025 37.00p 37.00p 34.80p 37.00p 2777993
24/01/2025 38.10p 39.90p 35.00p 35.70p 6318693
23/01/2025 36.20p 40.00p 35.40p 38.80p 4624358
22/01/2025 38.40p 38.89p 35.50p 35.90p 6654241
21/01/2025 40.80p 40.80p 36.60p 37.80p 5483493
20/01/2025 40.50p 42.00p 39.50p 40.10p 9764108
17/01/2025 39.00p 40.30p 38.20p 39.60p 5679879
16/01/2025 33.50p 38.90p 33.40p 38.20p 8259154
15/01/2025 35.80p 36.90p 33.50p 33.50p 3339198
14/01/2025 36.50p 37.50p 35.00p 35.50p 4597126
13/01/2025 35.00p 36.50p 32.69p 36.50p 6612968
10/01/2025 35.00p 35.28p 32.80p 34.40p 4813631
09/01/2025 30.40p 35.06p 30.10p 34.40p 9496039
08/01/2025 33.20p 33.20p 28.46p 30.40p 6830001
07/01/2025 31.60p 34.00p 31.40p 32.70p 9755270
06/01/2025 28.00p 31.50p 27.60p 31.50p 10228426
03/01/2025 27.80p 28.00p 25.90p 27.60p 5194353
02/01/2025 26.00p 27.80p 25.60p 27.60p 6944307
31/12/2024 26.50p 26.50p 24.40p 25.10p 1414216
30/12/2024 24.60p 26.90p 23.70p 26.50p 11073794
27/12/2024 23.00p 24.60p 22.80p 23.20p 3642312
24/12/2024 23.50p 23.50p 22.10p 22.60p 939968
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

*Close Price adjusted for both dividends and splits