Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/03/2018 23.50p 24.20p 23.50p 23.65p 493512
26/03/2018 23.70p 24.75p 23.70p 23.70p 339249
23/03/2018 24.00p 24.65p 23.60p 23.65p 228746
22/03/2018 24.20p 24.71p 23.00p 23.25p 542349
21/03/2018 24.05p 25.30p 24.00p 24.60p 496683
20/03/2018 24.50p 24.73p 23.87p 24.40p 298400
19/03/2018 25.55p 25.55p 24.00p 24.38p 318961
16/03/2018 25.85p 25.85p 24.75p 24.75p 740683
15/03/2018 25.20p 25.40p 24.50p 25.00p 730717
14/03/2018 25.05p 25.30p 24.35p 24.85p 1068815
13/03/2018 24.75p 25.45p 24.70p 24.82p 1074036
12/03/2018 25.00p 25.40p 24.75p 24.75p 204116
09/03/2018 25.95p 25.95p 24.35p 25.00p 910948
08/03/2018 24.00p 25.25p 23.46p 25.00p 2261958
07/03/2018 23.40p 23.70p 22.70p 23.50p 483171
06/03/2018 23.80p 24.00p 23.00p 23.00p 198020
05/03/2018 23.50p 24.20p 23.10p 23.85p 460798
02/03/2018 22.50p 23.80p 22.50p 23.50p 706517
01/03/2018 23.85p 23.85p 22.55p 22.65p 326993
28/02/2018 23.10p 23.40p 22.55p 22.55p 480552
27/02/2018 23.20p 23.32p 22.69p 23.00p 676550
26/02/2018 23.05p 23.42p 22.85p 22.85p 824169
23/02/2018 23.80p 23.80p 22.70p 22.70p 254693
22/02/2018 23.30p 23.48p 22.40p 22.40p 510725
21/02/2018 23.95p 24.10p 23.40p 23.55p 289829
20/02/2018 23.25p 23.52p 23.25p 23.35p 292199
19/02/2018 23.30p 24.00p 23.30p 23.55p 560519
16/02/2018 23.10p 24.35p 23.10p 23.90p 739350
15/02/2018 23.15p 24.25p 22.94p 24.25p 134564
14/02/2018 22.15p 24.00p 22.15p 23.10p 240210
13/02/2018 22.20p 24.40p 22.20p 22.80p 432935
12/02/2018 23.30p 23.55p 22.70p 23.10p 161174
09/02/2018 23.10p 24.49p 22.55p 22.55p 826443
08/02/2018 24.20p 24.85p 23.30p 23.35p 620833
07/02/2018 24.50p 25.00p 23.70p 24.15p 5626870
06/02/2018 22.25p 24.45p 22.25p 24.40p 1070928
05/02/2018 24.90p 25.30p 23.30p 23.95p 2209574
02/02/2018 25.60p 26.10p 24.89p 25.40p 795714
01/02/2018 25.50p 26.25p 25.50p 26.00p 433979
31/01/2018 26.90p 26.90p 24.90p 25.50p 2209837
30/01/2018 26.60p 26.85p 25.41p 25.95p 1238841
29/01/2018 27.00p 27.75p 26.00p 27.70p 448311
26/01/2018 27.00p 27.45p 26.50p 26.95p 612339
25/01/2018 26.25p 27.50p 26.00p 26.95p 1348330
24/01/2018 26.60p 26.60p 25.67p 26.25p 419327
23/01/2018 25.05p 26.55p 25.05p 26.00p 942033
22/01/2018 25.35p 26.66p 25.35p 25.90p 684850
19/01/2018 26.60p 27.45p 25.30p 26.55p 850807
18/01/2018 27.35p 27.59p 25.91p 27.00p 1903962
17/01/2018 27.00p 27.25p 25.36p 27.25p 2206092
16/01/2018 26.25p 27.29p 26.25p 27.00p 2469186
15/01/2018 26.75p 28.00p 26.49p 26.50p 2954587
12/01/2018 26.25p 27.81p 26.25p 26.75p 3061143
11/01/2018 24.70p 26.50p 24.70p 26.25p 5329871
10/01/2018 24.60p 25.20p 24.15p 24.90p 876501
09/01/2018 24.45p 25.25p 23.80p 24.90p 2255835
08/01/2018 23.00p 24.46p 22.65p 24.00p 2862763
05/01/2018 22.00p 23.90p 22.00p 23.48p 894486
04/01/2018 21.50p 22.70p 21.30p 22.23p 8507725
03/01/2018 21.75p 21.80p 21.28p 21.70p 844379
02/01/2018 21.05p 21.95p 21.00p 21.50p 1054535
29/12/2017 21.25p 21.54p 20.25p 21.25p 423201
28/12/2017 21.25p 21.50p 20.50p 21.25p 290832
27/12/2017 20.25p 21.30p 20.25p 21.25p 761697
22/12/2017 20.75p 21.00p 20.14p 20.50p 339263
21/12/2017 20.75p 21.14p 20.00p 20.25p 684789
20/12/2017 21.00p 21.50p 20.00p 21.50p 431570
19/12/2017 21.00p 21.30p 20.75p 20.75p 395438
18/12/2017 21.75p 21.75p 21.00p 21.25p 478978
15/12/2017 21.25p 21.50p 20.72p 21.50p 479936
14/12/2017 21.00p 21.50p 20.40p 21.00p 446014
13/12/2017 21.00p 21.50p 20.75p 20.75p 572260
12/12/2017 20.75p 21.75p 20.75p 21.50p 295642
11/12/2017 20.75p 21.75p 20.50p 20.87p 1926978
08/12/2017 21.00p 21.25p 20.75p 20.75p 339851
07/12/2017 21.00p 21.50p 20.50p 20.75p 646851
06/12/2017 20.00p 21.00p 20.00p 20.75p 517749
05/12/2017 20.25p 21.00p 20.25p 20.75p 194035
04/12/2017 21.50p 21.50p 20.50p 20.87p 348308
01/12/2017 20.00p 21.72p 20.00p 21.25p 709949
30/11/2017 21.25p 21.50p 20.93p 21.00p 272319
29/11/2017 21.00p 22.00p 20.50p 21.25p 1394575
28/11/2017 22.00p 22.18p 21.30p 21.75p 337102
27/11/2017 23.00p 23.18p 21.50p 22.00p 1388562
24/11/2017 23.50p 23.62p 22.50p 22.62p 549590
23/11/2017 23.50p 24.36p 23.21p 23.50p 300091
22/11/2017 23.25p 23.75p 23.00p 23.50p 144846
21/11/2017 23.50p 23.80p 23.00p 23.00p 472193
20/11/2017 23.00p 23.87p 23.00p 23.00p 255519
17/11/2017 23.50p 24.00p 23.00p 23.00p 685414
16/11/2017 24.50p 24.50p 23.25p 23.88p 1138885
15/11/2017 25.00p 25.00p 24.38p 24.50p 301058
14/11/2017 24.50p 26.00p 24.50p 25.00p 251020
13/11/2017 26.00p 26.00p 25.75p 25.75p 429118
10/11/2017 26.00p 26.50p 26.00p 26.00p 403033
09/11/2017 25.50p 26.50p 25.50p 26.25p 550535
08/11/2017 25.50p 26.50p 25.50p 26.25p 693688
07/11/2017 26.25p 26.42p 25.50p 26.00p 714721
06/11/2017 25.50p 26.50p 25.25p 25.75p 1211803
03/11/2017 25.25p 26.00p 25.25p 26.00p 554989
02/11/2017 26.00p 26.00p 25.00p 25.75p 1655711
01/11/2017 24.75p 26.00p 24.00p 25.75p 2103481
31/10/2017 24.00p 24.75p 23.71p 24.75p 448572
30/10/2017 23.25p 24.50p 23.00p 24.00p 772885
27/10/2017 24.75p 24.75p 23.48p 23.50p 374240
26/10/2017 23.75p 24.55p 23.75p 24.00p 196812
25/10/2017 23.75p 24.25p 23.50p 24.00p 512309
24/10/2017 24.00p 24.12p 23.46p 24.00p 299357
23/10/2017 23.25p 24.25p 23.00p 24.00p 796278
20/10/2017 24.00p 24.28p 23.00p 23.00p 1016470
19/10/2017 24.00p 24.12p 23.38p 24.00p 351953
18/10/2017 24.25p 24.32p 23.69p 24.12p 558700
17/10/2017 24.25p 24.75p 24.25p 24.38p 369570
16/10/2017 24.25p 25.00p 24.25p 24.50p 416853
13/10/2017 25.25p 25.25p 24.75p 24.75p 275377
12/10/2017 25.00p 25.25p 24.25p 25.25p 195719
11/10/2017 24.75p 25.50p 24.75p 25.50p 195319
10/10/2017 24.00p 25.00p 24.00p 24.75p 171604
09/10/2017 24.50p 24.75p 23.25p 23.25p 170766
06/10/2017 23.00p 24.25p 23.00p 24.25p 426739
05/10/2017 22.25p 24.25p 22.25p 24.00p 220284
04/10/2017 23.50p 24.00p 22.50p 24.00p 264347
03/10/2017 23.00p 23.75p 23.00p 23.50p 75835
02/10/2017 25.00p 25.00p 23.00p 23.00p 281128
29/09/2017 24.50p 25.00p 24.25p 25.00p 188144
28/09/2017 26.00p 26.00p 25.25p 25.25p 160356
27/09/2017 26.25p 26.50p 25.25p 26.50p 554204
26/09/2017 25.00p 26.25p 24.50p 25.75p 466233
25/09/2017 26.50p 26.50p 25.00p 25.25p 348858
22/09/2017 25.00p 26.50p 24.50p 26.25p 653240
21/09/2017 24.25p 25.00p 24.00p 24.75p 284442
20/09/2017 23.75p 24.50p 23.75p 24.00p 69078
19/09/2017 23.00p 23.75p 23.00p 23.50p 283101
18/09/2017 23.00p 23.25p 22.75p 23.25p 604362
15/09/2017 23.00p 23.25p 22.75p 23.25p 108408
14/09/2017 22.75p 23.25p 22.75p 23.25p 94902
13/09/2017 23.00p 23.50p 23.00p 23.50p 201928
12/09/2017 23.50p 24.00p 23.00p 23.00p 630865
11/09/2017 22.75p 25.50p 22.75p 23.25p 897322
08/09/2017 22.00p 23.50p 22.00p 23.50p 386811
07/09/2017 21.00p 21.75p 20.50p 21.75p 828777
06/09/2017 20.50p 20.75p 20.50p 20.50p 335682
05/09/2017 20.50p 20.75p 20.00p 20.50p 229956
04/09/2017 20.50p 20.75p 20.25p 20.50p 173422
01/09/2017 20.75p 21.00p 20.50p 20.75p 41452
31/08/2017 21.25p 21.25p 20.50p 20.50p 211413
30/08/2017 21.00p 21.00p 20.25p 21.00p 127138
29/08/2017 20.00p 21.25p 20.00p 21.00p 340804
25/08/2017 20.25p 21.00p 19.75p 20.00p 373912
24/08/2017 19.50p 20.25p 19.25p 20.25p 291656
23/08/2017 19.25p 19.75p 18.50p 19.75p 64427
22/08/2017 18.75p 19.75p 18.75p 19.75p 291459
21/08/2017 18.75p 19.00p 18.50p 19.00p 40131
18/08/2017 18.50p 19.50p 18.50p 19.50p 85056
17/08/2017 18.50p 19.00p 18.25p 19.00p 27558
16/08/2017 17.75p 18.75p 17.75p 18.50p 325803
15/08/2017 18.25p 18.75p 18.00p 18.50p 571545
14/08/2017 19.00p 19.25p 18.75p 19.00p 142723
11/08/2017 19.50p 19.50p 18.75p 19.13p 1042751
10/08/2017 20.00p 20.00p 19.50p 19.75p 158512
09/08/2017 20.00p 20.75p 20.00p 20.25p 148406
08/08/2017 20.75p 20.75p 20.00p 20.50p 141998
07/08/2017 19.50p 20.75p 19.50p 20.50p 122673
04/08/2017 20.25p 20.50p 19.75p 20.25p 44721
03/08/2017 20.00p 20.50p 20.00p 20.25p 86953
02/08/2017 20.00p 20.50p 20.00p 20.25p 82525
01/08/2017 20.00p 20.50p 20.00p 20.25p 232771
31/07/2017 20.25p 20.50p 20.25p 20.25p 86751
28/07/2017 21.00p 21.00p 20.25p 20.50p 68298
27/07/2017 21.00p 21.00p 20.25p 20.50p 262403
26/07/2017 21.00p 21.00p 20.25p 20.75p 189580
25/07/2017 20.25p 20.75p 20.25p 20.50p 70210
24/07/2017 20.00p 20.75p 20.00p 20.25p 49748
21/07/2017 21.00p 21.00p 20.25p 20.75p 27598
20/07/2017 20.75p 21.25p 20.00p 21.00p 126411
19/07/2017 21.00p 21.50p 21.00p 21.00p 5779
18/07/2017 21.75p 21.75p 20.00p 21.50p 284469
17/07/2017 20.75p 21.00p 20.75p 20.87p 8815
14/07/2017 21.00p 21.25p 20.25p 21.00p 82202
13/07/2017 21.00p 21.50p 20.00p 20.50p 564636
12/07/2017 20.75p 21.25p 20.25p 20.50p 83563
11/07/2017 21.25p 21.50p 20.50p 20.50p 172197
10/07/2017 21.50p 21.75p 21.25p 21.25p 87778
07/07/2017 22.00p 22.00p 21.75p 21.75p 40674
06/07/2017 21.50p 22.25p 21.50p 21.75p 131436
05/07/2017 22.00p 22.50p 21.75p 22.00p 65078
04/07/2017 22.00p 22.75p 21.75p 21.75p 270141
03/07/2017 23.00p 23.00p 21.50p 22.75p 251996
30/06/2017 22.50p 23.25p 22.00p 23.25p 537345
29/06/2017 22.00p 23.50p 21.25p 23.00p 1292081
28/06/2017 21.25p 22.25p 21.25p 22.00p 1491964
27/06/2017 20.25p 21.50p 20.25p 21.25p 430781
26/06/2017 20.00p 21.25p 19.75p 20.25p 58054
23/06/2017 20.50p 20.50p 19.75p 20.00p 285404
22/06/2017 20.00p 20.50p 19.75p 19.75p 88315
21/06/2017 20.25p 20.50p 19.75p 20.25p 1073554
20/06/2017 21.25p 21.75p 20.50p 20.50p 46420
19/06/2017 20.25p 21.75p 20.25p 21.75p 229642
16/06/2017 20.00p 21.25p 19.75p 21.25p 4904022
15/06/2017 20.25p 20.80p 19.75p 20.25p 292850

*Close Price adjusted for both dividends and splits