Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/12/2025 86.60p 88.80p 86.20p 87.40p 2631400
08/12/2025 85.20p 89.00p 84.40p 86.20p 5701053
05/12/2025 82.00p 85.00p 81.80p 84.00p 1257371
04/12/2025 82.00p 85.00p 81.20p 82.60p 2499287
03/12/2025 76.20p 82.00p 76.20p 81.60p 2619521
02/12/2025 77.60p 78.00p 74.80p 76.20p 1015271
01/12/2025 73.00p 76.40p 73.00p 75.40p 776618
28/11/2025 74.20p 76.60p 72.60p 75.40p 1384824
27/11/2025 74.00p 74.20p 71.60p 73.00p 1536224
26/11/2025 71.60p 74.60p 70.60p 74.20p 6794409
25/11/2025 77.20p 78.60p 69.35p 71.60p 8121841
24/11/2025 78.00p 79.80p 75.59p 77.20p 2039532
21/11/2025 83.60p 85.00p 78.60p 79.00p 3177596
20/11/2025 82.60p 87.40p 82.60p 85.00p 2667427
19/11/2025 79.20p 86.20p 79.15p 85.80p 3272747
18/11/2025 81.00p 82.00p 79.10p 79.60p 1302134
17/11/2025 81.40p 83.80p 81.00p 82.40p 3492104
14/11/2025 78.80p 80.20p 76.20p 79.20p 2296932
13/11/2025 78.60p 82.80p 78.60p 80.00p 1904700
12/11/2025 79.20p 82.60p 79.20p 82.20p 913329
11/11/2025 80.40p 81.60p 79.20p 79.60p 725514
10/11/2025 78.80p 82.60p 78.80p 80.40p 1139537
07/11/2025 79.20p 82.20p 78.60p 79.60p 1278176
06/11/2025 81.80p 87.00p 79.20p 80.20p 4046866
05/11/2025 80.40p 82.00p 77.99p 80.60p 1846996
04/11/2025 80.20p 81.60p 79.55p 81.20p 1077254
03/11/2025 82.40p 83.40p 79.60p 81.00p 1324574
31/10/2025 81.60p 83.00p 79.60p 82.20p 2177575
30/10/2025 76.80p 81.40p 74.80p 80.00p 2435257
29/10/2025 75.60p 77.80p 75.60p 77.00p 2098074
28/10/2025 78.40p 78.40p 74.60p 75.40p 2274857
27/10/2025 75.40p 78.20p 75.20p 77.80p 1881466
24/10/2025 77.00p 77.80p 74.20p 75.20p 2284263
23/10/2025 74.00p 78.60p 74.00p 76.00p 4231158
22/10/2025 75.20p 77.00p 73.00p 73.00p 977110
21/10/2025 76.40p 77.60p 74.00p 75.00p 20331212
20/10/2025 75.60p 78.86p 73.91p 76.00p 1531436
17/10/2025 75.00p 76.80p 72.40p 74.20p 2471321
16/10/2025 76.80p 78.60p 72.92p 76.40p 2642577
15/10/2025 73.40p 80.00p 73.40p 78.00p 1908658
14/10/2025 78.60p 78.60p 74.06p 75.60p 1718317
13/10/2025 76.60p 78.40p 74.77p 78.40p 2377677
10/10/2025 74.80p 76.00p 72.20p 75.40p 1173374
09/10/2025 74.00p 75.00p 72.20p 74.00p 2304321
08/10/2025 74.40p 75.60p 72.40p 74.00p 895769
07/10/2025 74.40p 75.00p 70.20p 73.00p 1349260
06/10/2025 73.00p 77.20p 72.66p 73.60p 2797520
03/10/2025 72.80p 76.00p 70.20p 73.20p 1957726
02/10/2025 74.80p 76.60p 72.60p 73.00p 752379
01/10/2025 76.80p 78.00p 74.20p 75.80p 1299338
30/09/2025 75.40p 77.00p 73.60p 75.80p 1099588
29/09/2025 71.00p 76.80p 70.40p 75.40p 2182947
26/09/2025 76.00p 76.00p 70.38p 73.20p 2359778
25/09/2025 75.60p 76.60p 73.00p 73.20p 1391045
24/09/2025 72.00p 75.80p 70.20p 75.80p 1125543
23/09/2025 74.20p 75.20p 70.80p 72.40p 1888512
22/09/2025 77.20p 79.00p 72.00p 73.80p 2803817
19/09/2025 79.60p 79.60p 74.92p 77.20p 974529
18/09/2025 74.20p 78.00p 72.60p 77.40p 2454755
17/09/2025 76.00p 78.40p 73.60p 74.80p 5923738
16/09/2025 76.20p 76.20p 73.40p 76.00p 9825058
15/09/2025 76.20p 78.20p 73.00p 73.40p 2763248
12/09/2025 79.20p 79.20p 75.00p 76.80p 2363400
11/09/2025 82.80p 82.80p 82.00p 78.80p 3199034
10/09/2025 82.80p 85.00p 80.20p 82.00p 2300380
09/09/2025 85.40p 87.30p 82.40p 83.00p 2810000
08/09/2025 89.00p 89.40p 83.40p 85.80p 5070213
05/09/2025 87.00p 91.60p 84.20p 87.80p 4844055
04/09/2025 77.40p 89.80p 76.32p 87.00p 8253414
03/09/2025 77.60p 78.40p 75.60p 77.00p 1048464
02/09/2025 78.00p 78.40p 76.00p 77.40p 1361695
01/09/2025 80.20p 82.00p 75.60p 77.40p 3774085
29/08/2025 76.00p 80.80p 73.80p 80.00p 5735915
28/08/2025 72.60p 76.00p 72.60p 74.80p 4360146
27/08/2025 74.00p 75.80p 72.60p 74.80p 1353233
26/08/2025 75.00p 76.20p 73.00p 74.60p 2405648
22/08/2025 75.20p 76.40p 71.60p 72.80p 1657548
21/08/2025 70.40p 76.00p 70.40p 76.00p 2675500
20/08/2025 71.80p 73.60p 71.20p 72.00p 1104001
19/08/2025 74.00p 74.00p 70.73p 72.00p 2110223
18/08/2025 74.40p 76.00p 72.40p 73.20p 1752626
15/08/2025 75.40p 76.60p 73.20p 74.60p 557093
14/08/2025 73.60p 76.40p 73.00p 74.60p 1023089
13/08/2025 76.20p 77.60p 73.60p 74.20p 1460237
12/08/2025 74.20p 77.40p 74.00p 76.40p 1201481
11/08/2025 74.20p 77.00p 74.00p 75.00p 1872545
08/08/2025 77.00p 78.60p 75.33p 76.40p 1326177
07/08/2025 77.40p 78.80p 74.60p 77.40p 2330779
06/08/2025 74.00p 77.00p 73.00p 77.00p 1235542
05/08/2025 75.60p 77.60p 73.87p 74.40p 2556413
04/08/2025 76.60p 78.20p 73.20p 75.00p 5727659
01/08/2025 76.40p 79.80p 73.80p 75.80p 4832799
31/07/2025 61.80p 79.80p 60.00p 77.60p 17669568
30/07/2025 73.40p 74.60p 70.00p 71.60p 2923341
29/07/2025 73.20p 76.80p 72.58p 73.80p 4667640
28/07/2025 64.60p 74.60p 64.00p 73.80p 7920475
25/07/2025 64.00p 64.80p 62.60p 64.60p 932773
24/07/2025 64.00p 65.40p 62.80p 62.80p 777767
23/07/2025 63.40p 65.60p 63.40p 64.00p 1211094
22/07/2025 65.00p 67.00p 62.20p 63.40p 2753573
21/07/2025 67.60p 67.80p 64.60p 65.80p 1688273
18/07/2025 65.60p 68.80p 65.00p 65.60p 3778492
17/07/2025 64.00p 65.55p 61.60p 65.40p 1588144
16/07/2025 62.00p 64.00p 61.40p 62.60p 2083098
15/07/2025 60.20p 63.60p 60.20p 62.00p 989779
14/07/2025 61.60p 63.00p 61.00p 61.60p 1261372
11/07/2025 57.40p 62.60p 57.40p 61.80p 2382270
10/07/2025 58.60p 60.00p 57.00p 57.60p 2389525
09/07/2025 63.00p 63.00p 58.80p 59.40p 3097467
08/07/2025 60.20p 62.20p 58.80p 61.60p 4632639
07/07/2025 58.00p 61.00p 56.20p 59.20p 4764339
04/07/2025 53.00p 58.57p 52.20p 58.40p 7384451
03/07/2025 50.00p 54.60p 50.00p 53.00p 5894487
02/07/2025 48.50p 51.20p 47.80p 50.80p 5439989
01/07/2025 47.00p 48.60p 45.70p 48.10p 1952536
30/06/2025 49.50p 51.00p 46.20p 47.10p 5367906
27/06/2025 52.00p 52.20p 45.30p 49.20p 8505219
26/06/2025 50.60p 52.00p 49.70p 52.00p 1355457
25/06/2025 48.30p 51.00p 47.92p 51.00p 3517804
24/06/2025 48.50p 48.80p 47.00p 47.50p 1067830
23/06/2025 51.00p 52.60p 49.00p 49.00p 1566423
20/06/2025 51.40p 52.80p 50.20p 50.40p 949666
19/06/2025 49.20p 52.40p 49.20p 52.00p 1926498
18/06/2025 48.50p 51.00p 47.56p 49.70p 2474162
17/06/2025 47.80p 49.90p 46.59p 48.50p 1425209
16/06/2025 48.50p 48.50p 46.10p 46.60p 908699
13/06/2025 47.00p 48.10p 44.69p 46.50p 1768569
12/06/2025 44.80p 47.00p 44.80p 45.40p 558828
11/06/2025 44.90p 46.70p 44.00p 45.00p 1520138
10/06/2025 44.40p 46.00p 44.10p 45.00p 2061118
09/06/2025 46.00p 46.80p 44.70p 45.00p 1752975
06/06/2025 44.30p 47.00p 44.30p 45.40p 1243864
05/06/2025 47.00p 47.90p 44.47p 45.70p 2588314
04/06/2025 47.20p 48.90p 46.00p 46.30p 2517187
03/06/2025 54.00p 55.00p 41.00p 47.30p 15290712
02/06/2025 54.20p 55.40p 50.60p 52.20p 2460911
30/05/2025 51.80p 56.00p 51.80p 54.00p 1954098
29/05/2025 54.80p 54.80p 50.40p 51.80p 3420178
28/05/2025 56.80p 58.01p 54.40p 54.80p 1973284
27/05/2025 54.20p 57.00p 54.20p 56.20p 1423730
23/05/2025 52.40p 55.00p 52.40p 54.20p 1012337
22/05/2025 54.00p 56.00p 52.80p 53.40p 1305773
21/05/2025 53.40p 55.20p 53.00p 54.20p 919712
20/05/2025 55.40p 55.40p 52.27p 54.00p 1197138
19/05/2025 55.80p 56.13p 54.40p 55.00p 1900567
16/05/2025 55.80p 55.80p 53.60p 55.60p 1350976
15/05/2025 55.80p 55.80p 53.43p 55.00p 1469500
14/05/2025 55.20p 56.20p 53.00p 55.00p 1716139
13/05/2025 54.00p 56.40p 53.31p 55.20p 1803818
12/05/2025 52.60p 55.00p 52.00p 53.80p 2830006
09/05/2025 51.00p 53.40p 50.00p 51.80p 4460075
08/05/2025 50.00p 51.20p 47.50p 50.80p 2810764
07/05/2025 47.50p 48.90p 45.90p 48.20p 899652
06/05/2025 46.20p 48.50p 46.20p 47.70p 724965
02/05/2025 45.60p 48.10p 44.60p 47.50p 1575156
01/05/2025 48.40p 48.40p 43.60p 45.60p 3505590
30/04/2025 50.00p 50.00p 47.90p 48.70p 855997
29/04/2025 48.80p 50.60p 48.00p 49.40p 2137011
28/04/2025 48.00p 50.69p 46.71p 49.50p 2736387
25/04/2025 46.90p 50.40p 46.90p 47.90p 2566902
24/04/2025 46.40p 48.80p 44.90p 47.10p 1851314
23/04/2025 45.60p 47.30p 44.50p 46.10p 2386672
22/04/2025 42.00p 46.20p 42.00p 45.00p 2501641
17/04/2025 41.80p 43.00p 40.89p 42.60p 1666998
16/04/2025 40.90p 43.00p 40.10p 42.00p 1378231
15/04/2025 39.20p 43.00p 39.19p 41.00p 1882065
14/04/2025 41.00p 42.10p 39.30p 39.80p 4072261
11/04/2025 39.80p 42.20p 38.50p 41.00p 2688209
10/04/2025 41.30p 44.75p 39.20p 39.50p 5568290
09/04/2025 39.50p 40.00p 36.68p 37.90p 6199062
08/04/2025 41.00p 42.80p 40.40p 42.20p 3654018
07/04/2025 38.70p 43.62p 35.00p 39.10p 11786742
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

*Close Price adjusted for both dividends and splits